32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 185200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 15188 |
| 3 | 20240307 | 185100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 4 | 20240307 | 185000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 5 | 20240307 | 184900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 6 | 20240307 | 184800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 7 | 20240307 | 184700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 8 | 20240307 | 184600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 9 | 20240307 | 184500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 10 | 20240307 | 184400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 11 | 20240307 | 184300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 12 | 20240307 | 184200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 13 | 20240307 | 184100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 14 | 20240307 | 184000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 15 | 20240307 | 183900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 16 | 20240307 | 183800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 17 | 20240307 | 183700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 18 | 20240307 | 183600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 19 | 20240307 | 183500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 20 | 20240307 | 183400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 21 | 20240307 | 183300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 22 | 20240307 | 183200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 23 | 20240307 | 183100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 24 | 20240307 | 183000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 25 | 20240307 | 182900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 26 | 20240307 | 182800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 27 | 20240307 | 182700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 28 | 20240307 | 182600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 29 | 20240307 | 182500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 30 | 20240307 | 182400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 31 | 20240307 | 182300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 32 | 20240307 | 182200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 15188 |
| 33 | 20240307 | 182100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 34 | 20240307 | 182000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 35 | 20240307 | 181900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 36 | 20240307 | 181800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 37 | 20240307 | 181700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 38 | 20240307 | 181600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 39 | 20240307 | 181500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 40 | 20240307 | 181400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 41 | 20240307 | 181300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 42 | 20240307 | 181200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 43 | 20240307 | 181100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 44 | 20240307 | 181000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 45 | 20240307 | 180900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 46 | 20240307 | 180800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 47 | 20240307 | 180700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 48 | 20240307 | 180600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 49 | 20240307 | 180500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 50 | 20240307 | 180400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 51 | 20240307 | 180300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 52 | 20240307 | 180200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 53 | 20240307 | 180100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 54 | 20240307 | 180000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 55 | 20240307 | 175900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 56 | 20240307 | 175800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 57 | 20240307 | 175700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 58 | 20240307 | 175600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 59 | 20240307 | 175500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 60 | 20240307 | 175400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 61 | 20240307 | 175300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 62 | 20240307 | 175200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 15188 |
| 63 | 20240307 | 175100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 64 | 20240307 | 175000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 65 | 20240307 | 174900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 66 | 20240307 | 174800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 67 | 20240307 | 174700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 68 | 20240307 | 174600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 69 | 20240307 | 174500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 70 | 20240307 | 174400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 71 | 20240307 | 174300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 72 | 20240307 | 174200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 73 | 20240307 | 174100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 74 | 20240307 | 174000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 75 | 20240307 | 173900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 76 | 20240307 | 173800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 77 | 20240307 | 173700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 78 | 20240307 | 173600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 79 | 20240307 | 173500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 80 | 20240307 | 173400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 81 | 20240307 | 173300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 82 | 20240307 | 173200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 83 | 20240307 | 173100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 84 | 20240307 | 173000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 85 | 20240307 | 172900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 86 | 20240307 | 172800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 87 | 20240307 | 172700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 88 | 20240307 | 172600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 89 | 20240307 | 172500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 90 | 20240307 | 172400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 91 | 20240307 | 172300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 92 | 20240307 | 172200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 15188 |
| 93 | 20240307 | 172100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 94 | 20240307 | 172000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 95 | 20240307 | 171900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 96 | 20240307 | 171800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 97 | 20240307 | 171700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 98 | 20240307 | 171600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 99 | 20240307 | 171500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 100 | 20240307 | 171400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 101 | 20240307 | 171300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 102 | 20240307 | 171200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 103 | 20240307 | 171100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 104 | 20240307 | 171000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 105 | 20240307 | 170900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 106 | 20240307 | 170800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 107 | 20240307 | 170700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 108 | 20240307 | 170600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 109 | 20240307 | 170500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 110 | 20240307 | 170400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 111 | 20240307 | 170300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 112 | 20240307 | 170200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 113 | 20240307 | 170100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 114 | 20240307 | 170000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 115 | 20240307 | 165900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 116 | 20240307 | 165800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 117 | 20240307 | 165700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 118 | 20240307 | 165600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 119 | 20240307 | 165500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 120 | 20240307 | 165400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 121 | 20240307 | 165300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 122 | 20240307 | 165200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 15188 |
| 123 | 20240307 | 165100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 124 | 20240307 | 165000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 125 | 20240307 | 164900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 126 | 20240307 | 164800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 127 | 20240307 | 164700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 128 | 20240307 | 164600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 129 | 20240307 | 164500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 130 | 20240307 | 164400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 131 | 20240307 | 164300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 132 | 20240307 | 164200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 133 | 20240307 | 164100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 134 | 20240307 | 164000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 135 | 20240307 | 163900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 136 | 20240307 | 163800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 137 | 20240307 | 163700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 138 | 20240307 | 163600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 139 | 20240307 | 163500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 140 | 20240307 | 163400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 141 | 20240307 | 163300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 142 | 20240307 | 163200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 143 | 20240307 | 163100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 144 | 20240307 | 163000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 145 | 20240307 | 162900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 146 | 20240307 | 162800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 147 | 20240307 | 162700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 148 | 20240307 | 162600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 149 | 20240307 | 162500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 150 | 20240307 | 162400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 151 | 20240307 | 162300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 152 | 20240307 | 162200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 15188 |
| 153 | 20240307 | 162100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 154 | 20240307 | 162000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 155 | 20240307 | 161900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 156 | 20240307 | 161800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 157 | 20240307 | 161700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 158 | 20240307 | 161600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 159 | 20240307 | 161500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 160 | 20240307 | 161400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 161 | 20240307 | 161300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 162 | 20240307 | 161200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 163 | 20240307 | 161100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 164 | 20240307 | 161000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 165 | 20240307 | 160900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 166 | 20240307 | 160800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 167 | 20240307 | 160700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 168 | 20240307 | 160600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 169 | 20240307 | 160500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 170 | 20240307 | 160400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 171 | 20240307 | 160300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 172 | 20240307 | 160200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 173 | 20240307 | 160100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 174 | 20240307 | 160000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 175 | 20240307 | 155900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 176 | 20240307 | 155800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 177 | 20240307 | 155700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 178 | 20240307 | 155600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 179 | 20240307 | 155500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 180 | 20240307 | 155400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 181 | 20240307 | 155300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 182 | 20240307 | 155200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 15188 |
| 183 | 20240307 | 155100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 184 | 20240307 | 155000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 185 | 20240307 | 154900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 186 | 20240307 | 154800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 187 | 20240307 | 154700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 188 | 20240307 | 154600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 189 | 20240307 | 154500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 190 | 20240307 | 154400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 191 | 20240307 | 154300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 192 | 20240307 | 154200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 193 | 20240307 | 154100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 194 | 20240307 | 154000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 195 | 20240307 | 153900 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 196 | 20240307 | 153800 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 197 | 20240307 | 153700 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 198 | 20240307 | 153600 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 199 | 20240307 | 153500 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 200 | 20240307 | 153400 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 201 | 20240307 | 153300 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 202 | 20240307 | 153200 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 203 | 20240307 | 153100 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 0 |
| 204 | 20240307 | 153000 | 89257098700 | 35750 | 35750 | 35750 | 35750 | 15188 |
| 205 | 20240307 | 152900 | 88714127700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 206 | 20240307 | 152800 | 88714127700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 207 | 20240307 | 152700 | 88714127700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 208 | 20240307 | 152600 | 88714127700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 209 | 20240307 | 152500 | 88714127700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 210 | 20240307 | 152400 | 88714127700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 211 | 20240307 | 152300 | 88714127700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 212 | 20240307 | 152200 | 88714127700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 213 | 20240307 | 152100 | 88714127700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 214 | 20240307 | 152000 | 88714127700 | 35800 | 35800 | 35800 | 35800 | 0 |
| 215 | 20240307 | 151900 | 88714127700 | 35800 | 35750 | 35850 | 35750 | 5542 |
| 216 | 20240307 | 151800 | 88515731500 | 35800 | 35750 | 35850 | 35700 | 3462 |
| 217 | 20240307 | 151700 | 88391804100 | 35750 | 35750 | 35800 | 35700 | 5044 |
| 218 | 20240307 | 151600 | 88211542850 | 35750 | 35800 | 35850 | 35750 | 1296 |
| 219 | 20240307 | 151500 | 88165115950 | 35800 | 35850 | 35900 | 35800 | 3260 |
| 220 | 20240307 | 151400 | 88048368550 | 35850 | 35850 | 35900 | 35750 | 5061 |
| 221 | 20240307 | 151300 | 87866965100 | 35800 | 35900 | 35900 | 35800 | 2708 |
| 222 | 20240307 | 151200 | 87769944000 | 35900 | 35850 | 35900 | 35800 | 2381 |
| 223 | 20240307 | 151100 | 87684634850 | 35800 | 35850 | 35900 | 35800 | 1433 |
| 224 | 20240307 | 151000 | 87633270450 | 35850 | 35900 | 35900 | 35800 | 606 |
| 225 | 20240307 | 150900 | 87611545450 | 35900 | 35850 | 35900 | 35800 | 1189 |
| 226 | 20240307 | 150800 | 87568908500 | 35850 | 35900 | 35900 | 35850 | 259 |
| 227 | 20240307 | 150700 | 87559620950 | 35900 | 35900 | 35900 | 35750 | 461 |
| 228 | 20240307 | 150600 | 87543092950 | 35850 | 35750 | 35850 | 35700 | 2496 |
| 229 | 20240307 | 150500 | 87453774950 | 35800 | 35850 | 35850 | 35750 | 1056 |
| 230 | 20240307 | 150400 | 87415993500 | 35850 | 35850 | 35900 | 35800 | 428 |
| 231 | 20240307 | 150300 | 87400656300 | 35850 | 35800 | 35900 | 35800 | 1386 |
| 232 | 20240307 | 150200 | 87350963800 | 35800 | 35800 | 35900 | 35750 | 2793 |
| 233 | 20240307 | 150100 | 87250993250 | 35800 | 35900 | 35950 | 35800 | 930 |
| 234 | 20240307 | 150000 | 87217662200 | 35900 | 35950 | 35950 | 35800 | 939 |
| 235 | 20240307 | 145900 | 87183993200 | 35950 | 35800 | 35950 | 35800 | 1989 |
| 236 | 20240307 | 145800 | 87112652950 | 35850 | 35850 | 35900 | 35750 | 2990 |
| 237 | 20240307 | 145700 | 87005667300 | 35850 | 35900 | 35900 | 35850 | 284 |
| 238 | 20240307 | 145600 | 86995485200 | 35850 | 35850 | 35900 | 35800 | 976 |
| 239 | 20240307 | 145500 | 86960463050 | 35850 | 35750 | 35900 | 35700 | 1297 |
| 240 | 20240307 | 145400 | 86913994800 | 35750 | 35750 | 35800 | 35700 | 1053 |
| 241 | 20240307 | 145300 | 86876348300 | 35750 | 35750 | 35800 | 35750 | 666 |
| 242 | 20240307 | 145200 | 86852536450 | 35750 | 35800 | 35800 | 35750 | 740 |
| 243 | 20240307 | 145100 | 86826078400 | 35750 | 35800 | 35850 | 35750 | 430 |
| 244 | 20240307 | 145000 | 86810697400 | 35800 | 35750 | 35900 | 35750 | 1705 |
| 245 | 20240307 | 144900 | 86749617300 | 35800 | 35800 | 35850 | 35750 | 1946 |
| 246 | 20240307 | 144800 | 86679946350 | 35800 | 35800 | 35850 | 35800 | 334 |
| 247 | 20240307 | 144700 | 86667984350 | 35800 | 35900 | 35900 | 35800 | 1950 |
| 248 | 20240307 | 144600 | 86598084450 | 35850 | 35900 | 35900 | 35850 | 622 |
| 249 | 20240307 | 144500 | 86575781950 | 35850 | 35800 | 35950 | 35800 | 1161 |
| 250 | 20240307 | 144400 | 86534125650 | 35850 | 35850 | 35900 | 35800 | 2119 |
| 251 | 20240307 | 144300 | 86458215800 | 35850 | 35750 | 35850 | 35750 | 842 |
| 252 | 20240307 | 144200 | 86428077350 | 35750 | 35800 | 35800 | 35750 | 793 |
| 253 | 20240307 | 144100 | 86399723350 | 35750 | 35800 | 35800 | 35750 | 959 |
| 254 | 20240307 | 144000 | 86365403400 | 35850 | 35800 | 35900 | 35800 | 893 |
| 255 | 20240307 | 143900 | 86333399750 | 35850 | 35750 | 35850 | 35750 | 1147 |
| 256 | 20240307 | 143800 | 86292350300 | 35750 | 35650 | 35800 | 35650 | 1847 |
| 257 | 20240307 | 143700 | 86226348750 | 35650 | 35600 | 35700 | 35550 | 1418 |
| 258 | 20240307 | 143600 | 86175804250 | 35600 | 35500 | 35650 | 35500 | 2310 |
| 259 | 20240307 | 143500 | 86093650600 | 35500 | 35550 | 35600 | 35500 | 885 |
| 260 | 20240307 | 143400 | 86062209150 | 35600 | 35600 | 35650 | 35550 | 781 |
| 261 | 20240307 | 143300 | 86034419600 | 35600 | 35600 | 35650 | 35600 | 1229 |
| 262 | 20240307 | 143200 | 85990643700 | 35650 | 35600 | 35650 | 35550 | 965 |
| 263 | 20240307 | 143100 | 85956289600 | 35650 | 35650 | 35700 | 35550 | 381 |
| 264 | 20240307 | 143000 | 85942728950 | 35700 | 35500 | 35700 | 35450 | 4598 |
| 265 | 20240307 | 142900 | 85779344000 | 35500 | 35600 | 35600 | 35500 | 3807 |
| 266 | 20240307 | 142800 | 85644161350 | 35550 | 35600 | 35600 | 35550 | 2503 |
| 267 | 20240307 | 142700 | 85555141000 | 35600 | 35650 | 35700 | 35600 | 4896 |
| 268 | 20240307 | 142600 | 85380770650 | 35650 | 35800 | 35800 | 35650 | 5087 |
| 269 | 20240307 | 142500 | 85199229800 | 35750 | 35750 | 35750 | 35700 | 708 |
| 270 | 20240307 | 142400 | 85173940750 | 35750 | 35700 | 35800 | 35700 | 1553 |
| 271 | 20240307 | 142300 | 85118491100 | 35700 | 35750 | 35750 | 35700 | 1082 |
| 272 | 20240307 | 142200 | 85079836300 | 35750 | 35750 | 35800 | 35750 | 424 |
| 273 | 20240307 | 142100 | 85064677600 | 35750 | 35800 | 35850 | 35750 | 992 |
| 274 | 20240307 | 142000 | 85029195750 | 35800 | 35850 | 35900 | 35800 | 1842 |
| 275 | 20240307 | 141900 | 84963222300 | 35900 | 35850 | 35900 | 35800 | 557 |
| 276 | 20240307 | 141800 | 84943252750 | 35900 | 35850 | 35900 | 35850 | 507 |
| 277 | 20240307 | 141700 | 84925066900 | 35900 | 35800 | 35900 | 35750 | 1257 |
| 278 | 20240307 | 141600 | 84880037300 | 35800 | 35650 | 35850 | 35650 | 3754 |
| 279 | 20240307 | 141500 | 84745805750 | 35750 | 35700 | 35750 | 35650 | 492 |
| 280 | 20240307 | 141400 | 84728244900 | 35700 | 35700 | 35700 | 35600 | 3792 |
| 281 | 20240307 | 141300 | 84592988250 | 35700 | 35700 | 35700 | 35650 | 2876 |
| 282 | 20240307 | 141200 | 84490403850 | 35650 | 35700 | 35750 | 35650 | 2771 |
| 283 | 20240307 | 141100 | 84391572400 | 35750 | 35800 | 35800 | 35650 | 7854 |
| 284 | 20240307 | 141000 | 84111096050 | 35800 | 35800 | 35900 | 35800 | 2424 |
| 285 | 20240307 | 140900 | 84024259250 | 35800 | 35700 | 35800 | 35700 | 2482 |
| 286 | 20240307 | 140800 | 83935587400 | 35700 | 35750 | 35800 | 35700 | 3045 |
| 287 | 20240307 | 140700 | 83826734500 | 35700 | 35700 | 35700 | 35700 | 0 |
| 288 | 20240307 | 140600 | 83826734500 | 35700 | 35700 | 35750 | 35700 | 1155 |
| 289 | 20240307 | 140500 | 83785500450 | 35700 | 35850 | 35850 | 35700 | 9092 |
| 290 | 20240307 | 140400 | 83460387200 | 35800 | 36050 | 36050 | 35800 | 18207 |
| 291 | 20240307 | 140300 | 82805927700 | 36000 | 36000 | 36050 | 36000 | 714 |
| 292 | 20240307 | 140200 | 82780210000 | 36000 | 36050 | 36050 | 36000 | 1465 |
| 293 | 20240307 | 140100 | 82727405500 | 36050 | 36050 | 36050 | 36000 | 1405 |
| 294 | 20240307 | 140000 | 82676763400 | 36000 | 36050 | 36100 | 36000 | 3229 |
| 295 | 20240307 | 135900 | 82560385800 | 36100 | 36100 | 36100 | 36050 | 173 |
| 296 | 20240307 | 135800 | 82554147150 | 36050 | 36050 | 36100 | 36050 | 282 |
| 297 | 20240307 | 135700 | 82543980800 | 36050 | 36150 | 36150 | 36050 | 59 |
| 298 | 20240307 | 135600 | 82541852450 | 36050 | 36100 | 36150 | 36050 | 4109 |
| 299 | 20240307 | 135500 | 82393620250 | 36100 | 36100 | 36200 | 36100 | 579 |
| 300 | 20240307 | 135400 | 82372687400 | 36100 | 36100 | 36150 | 36100 | 1137 |
| 301 | 20240307 | 135300 | 82331636050 | 36100 | 36150 | 36150 | 36100 | 120 |
| 302 | 20240307 | 135200 | 82327299450 | 36150 | 36150 | 36200 | 36100 | 767 |
| 303 | 20240307 | 135100 | 82299578650 | 36100 | 36150 | 36150 | 36100 | 286 |
| 304 | 20240307 | 135000 | 82289249900 | 36150 | 36250 | 36250 | 36150 | 2770 |
| 305 | 20240307 | 134900 | 82189054100 | 36250 | 36200 | 36250 | 36200 | 126 |
| 306 | 20240307 | 134800 | 82184489450 | 36200 | 36200 | 36200 | 36150 | 213 |
| 307 | 20240307 | 134700 | 82176784350 | 36200 | 36150 | 36250 | 36150 | 426 |
| 308 | 20240307 | 134600 | 82161365350 | 36150 | 36200 | 36200 | 36150 | 133 |
| 309 | 20240307 | 134500 | 82156555550 | 36150 | 36150 | 36200 | 36150 | 213 |
| 310 | 20240307 | 134400 | 82148846550 | 36150 | 36150 | 36200 | 36100 | 493 |
| 311 | 20240307 | 134300 | 82131005650 | 36150 | 36150 | 36200 | 36100 | 754 |
| 312 | 20240307 | 134200 | 82103749650 | 36150 | 36150 | 36200 | 36150 | 161 |
| 313 | 20240307 | 134100 | 82097929200 | 36150 | 36150 | 36200 | 36150 | 401 |
| 314 | 20240307 | 134000 | 82083427700 | 36150 | 36100 | 36200 | 36100 | 377 |
| 315 | 20240307 | 133900 | 82069799550 | 36100 | 36100 | 36100 | 36050 | 806 |
| 316 | 20240307 | 133800 | 82040703100 | 36050 | 36100 | 36100 | 36050 | 350 |
| 317 | 20240307 | 133700 | 82028078000 | 36100 | 36050 | 36100 | 36050 | 256 |
| 318 | 20240307 | 133600 | 82018842950 | 36050 | 36150 | 36150 | 36050 | 1924 |
| 319 | 20240307 | 133500 | 81949389050 | 36150 | 36150 | 36200 | 36150 | 943 |
| 320 | 20240307 | 133400 | 81915271100 | 36150 | 36100 | 36150 | 36100 | 331 |
| 321 | 20240307 | 133300 | 81903306800 | 36050 | 36100 | 36150 | 36050 | 1063 |
| 322 | 20240307 | 133200 | 81864928150 | 36100 | 36100 | 36150 | 36050 | 633 |
| 323 | 20240307 | 133100 | 81842089850 | 36100 | 36050 | 36100 | 36050 | 715 |
| 324 | 20240307 | 133000 | 81816305200 | 36050 | 36000 | 36150 | 36000 | 2539 |
| 325 | 20240307 | 132900 | 81724756850 | 36050 | 36050 | 36050 | 36000 | 378 |
| 326 | 20240307 | 132800 | 81711146550 | 36000 | 36000 | 36050 | 36000 | 781 |
| 327 | 20240307 | 132700 | 81683027400 | 36000 | 36000 | 36050 | 36000 | 1363 |
| 328 | 20240307 | 132600 | 81633955600 | 36000 | 36000 | 36050 | 36000 | 990 |
| 329 | 20240307 | 132500 | 81598283100 | 36050 | 36050 | 36100 | 36000 | 5786 |
| 330 | 20240307 | 132400 | 81389693050 | 36100 | 36150 | 36150 | 36050 | 671 |
| 331 | 20240307 | 132300 | 81365478000 | 36100 | 36100 | 36150 | 36050 | 1572 |
| 332 | 20240307 | 132200 | 81308730400 | 36100 | 36100 | 36150 | 36050 | 286 |
| 333 | 20240307 | 132100 | 81298408250 | 36100 | 36150 | 36150 | 36100 | 1470 |
| 334 | 20240307 | 132000 | 81245332200 | 36100 | 36150 | 36150 | 36100 | 195 |
| 335 | 20240307 | 131900 | 81238288350 | 36150 | 36150 | 36200 | 36100 | 974 |
| 336 | 20240307 | 131800 | 81203119900 | 36200 | 36100 | 36200 | 36100 | 352 |
| 337 | 20240307 | 131700 | 81190405250 | 36100 | 36150 | 36200 | 36100 | 1525 |
| 338 | 20240307 | 131600 | 81135325250 | 36200 | 36150 | 36200 | 36100 | 504 |
| 339 | 20240307 | 131500 | 81117107850 | 36150 | 36150 | 36200 | 36100 | 562 |
| 340 | 20240307 | 131400 | 81096792250 | 36150 | 36150 | 36150 | 36100 | 262 |
| 341 | 20240307 | 131300 | 81087322350 | 36150 | 36200 | 36200 | 36100 | 5383 |
| 342 | 20240307 | 131200 | 80892746200 | 36250 | 36300 | 36300 | 36250 | 1444 |
| 343 | 20240307 | 131100 | 80840361350 | 36250 | 36350 | 36400 | 36250 | 2591 |
| 344 | 20240307 | 131000 | 80746286500 | 36350 | 36400 | 36400 | 36350 | 2557 |
| 345 | 20240307 | 130900 | 80653231000 | 36450 | 36400 | 36450 | 36400 | 379 |
| 346 | 20240307 | 130800 | 80639417350 | 36400 | 36500 | 36500 | 36400 | 444 |
| 347 | 20240307 | 130700 | 80623232200 | 36450 | 36450 | 36500 | 36450 | 682 |
| 348 | 20240307 | 130600 | 80598371600 | 36450 | 36450 | 36500 | 36400 | 1787 |
| 349 | 20240307 | 130500 | 80533261900 | 36500 | 36500 | 36550 | 36450 | 2483 |
| 350 | 20240307 | 130400 | 80442650250 | 36450 | 36450 | 36500 | 36400 | 2103 |
| 351 | 20240307 | 130300 | 80365990500 | 36400 | 36400 | 36450 | 36350 | 1368 |
| 352 | 20240307 | 130200 | 80316203150 | 36450 | 36300 | 36450 | 36300 | 1228 |
| 353 | 20240307 | 130100 | 80271519850 | 36350 | 36350 | 36350 | 36300 | 1095 |
| 354 | 20240307 | 130000 | 80231722050 | 36300 | 36350 | 36400 | 36300 | 1573 |
| 355 | 20240307 | 125900 | 80174508200 | 36400 | 36350 | 36450 | 36350 | 3470 |
| 356 | 20240307 | 125800 | 80048154400 | 36350 | 36300 | 36350 | 36250 | 875 |
| 357 | 20240307 | 125700 | 80016364550 | 36250 | 36300 | 36300 | 36250 | 2416 |
| 358 | 20240307 | 125600 | 79928667550 | 36250 | 36250 | 36250 | 36200 | 2026 |
| 359 | 20240307 | 125500 | 79855228950 | 36200 | 36200 | 36250 | 36150 | 499 |
| 360 | 20240307 | 125400 | 79837160800 | 36200 | 36100 | 36200 | 36100 | 1421 |
| 361 | 20240307 | 125300 | 79785735600 | 36100 | 36150 | 36200 | 36100 | 328 |
| 362 | 20240307 | 125200 | 79773872900 | 36150 | 36150 | 36150 | 36100 | 620 |
| 363 | 20240307 | 125100 | 79751462300 | 36150 | 36100 | 36150 | 36100 | 451 |
| 364 | 20240307 | 125000 | 79735164650 | 36100 | 36150 | 36200 | 36050 | 4592 |
| 365 | 20240307 | 124900 | 79569385400 | 36150 | 36200 | 36200 | 36150 | 385 |
| 366 | 20240307 | 124800 | 79555467500 | 36150 | 36200 | 36200 | 36100 | 801 |
| 367 | 20240307 | 124700 | 79526514500 | 36150 | 36150 | 36200 | 36100 | 1149 |
| 368 | 20240307 | 124600 | 79484976550 | 36150 | 36150 | 36200 | 36100 | 409 |
| 369 | 20240307 | 124500 | 79470188600 | 36150 | 36150 | 36200 | 36100 | 1067 |
| 370 | 20240307 | 124400 | 79431610350 | 36150 | 36150 | 36150 | 36100 | 263 |
| 371 | 20240307 | 124300 | 79422105600 | 36100 | 36100 | 36150 | 36100 | 345 |
| 372 | 20240307 | 124200 | 79409649500 | 36100 | 36150 | 36150 | 36050 | 411 |
| 373 | 20240307 | 124100 | 79394815750 | 36150 | 36100 | 36150 | 36050 | 1272 |
| 374 | 20240307 | 124000 | 79348918200 | 36050 | 36050 | 36100 | 36050 | 731 |
| 375 | 20240307 | 123900 | 79322557750 | 36050 | 36050 | 36100 | 36050 | 1923 |
| 376 | 20240307 | 123800 | 79253232150 | 36050 | 36050 | 36100 | 36050 | 1959 |
| 377 | 20240307 | 123700 | 79182604600 | 36050 | 36050 | 36100 | 36050 | 290 |
| 378 | 20240307 | 123600 | 79172146850 | 36050 | 36100 | 36150 | 36050 | 339 |
| 379 | 20240307 | 123500 | 79159911550 | 36050 | 36050 | 36100 | 36050 | 598 |
| 380 | 20240307 | 123400 | 79138352850 | 36050 | 36150 | 36150 | 36050 | 2206 |
| 381 | 20240307 | 123300 | 79058737650 | 36150 | 36100 | 36150 | 36100 | 136 |
| 382 | 20240307 | 123200 | 79053826600 | 36100 | 36200 | 36200 | 36100 | 500 |
| 383 | 20240307 | 123100 | 79035761900 | 36150 | 36200 | 36200 | 36100 | 2126 |
| 384 | 20240307 | 123000 | 78958906450 | 36200 | 36250 | 36300 | 36150 | 2078 |
| 385 | 20240307 | 122900 | 78883652650 | 36300 | 36200 | 36300 | 36200 | 908 |
| 386 | 20240307 | 122800 | 78850744550 | 36250 | 36250 | 36250 | 36200 | 306 |
| 387 | 20240307 | 122700 | 78839655750 | 36250 | 36200 | 36250 | 36200 | 594 |
| 388 | 20240307 | 122600 | 78818130250 | 36200 | 36200 | 36250 | 36150 | 978 |
| 389 | 20240307 | 122500 | 78782709300 | 36150 | 36100 | 36150 | 36100 | 1926 |
| 390 | 20240307 | 122400 | 78713172650 | 36050 | 36100 | 36200 | 36050 | 3017 |
| 391 | 20240307 | 122300 | 78604336700 | 36050 | 36150 | 36150 | 36050 | 1368 |
| 392 | 20240307 | 122200 | 78554946000 | 36150 | 36200 | 36200 | 36150 | 365 |
| 393 | 20240307 | 122100 | 78541738700 | 36200 | 36200 | 36200 | 36150 | 499 |
| 394 | 20240307 | 122000 | 78523681550 | 36150 | 36200 | 36200 | 36150 | 439 |
| 395 | 20240307 | 121900 | 78507796650 | 36150 | 36150 | 36200 | 36150 | 125 |
| 396 | 20240307 | 121800 | 78503272850 | 36200 | 36150 | 36250 | 36150 | 347 |
| 397 | 20240307 | 121700 | 78490714150 | 36100 | 36100 | 36200 | 36050 | 1474 |
| 398 | 20240307 | 121600 | 78437431500 | 36100 | 36100 | 36150 | 36000 | 996 |
| 399 | 20240307 | 121500 | 78401510750 | 36050 | 36100 | 36100 | 36050 | 444 |
| 400 | 20240307 | 121400 | 78385499600 | 36050 | 36050 | 36100 | 36000 | 2048 |
| 401 | 20240307 | 121300 | 78311712650 | 36050 | 36000 | 36050 | 36000 | 2225 |
| 402 | 20240307 | 121200 | 78231569250 | 36000 | 36050 | 36100 | 36000 | 8546 |
| 403 | 20240307 | 121100 | 77923534900 | 36050 | 36050 | 36100 | 36050 | 1973 |
| 404 | 20240307 | 121000 | 77852387450 | 36100 | 36100 | 36150 | 36100 | 579 |
| 405 | 20240307 | 120900 | 77831485450 | 36150 | 36050 | 36150 | 36050 | 2051 |
| 406 | 20240307 | 120800 | 77757501000 | 36100 | 36100 | 36150 | 36050 | 6097 |
| 407 | 20240307 | 120700 | 77537386050 | 36100 | 36100 | 36150 | 36100 | 469 |
| 408 | 20240307 | 120600 | 77520445350 | 36100 | 36150 | 36200 | 36100 | 480 |
| 409 | 20240307 | 120500 | 77503087350 | 36250 | 36200 | 36250 | 36150 | 633 |
| 410 | 20240307 | 120400 | 77480186550 | 36200 | 36150 | 36200 | 36150 | 186 |
| 411 | 20240307 | 120300 | 77473461050 | 36100 | 36150 | 36150 | 36100 | 1025 |
| 412 | 20240307 | 120200 | 77436422900 | 36150 | 36150 | 36200 | 36150 | 661 |
| 413 | 20240307 | 120100 | 77412527700 | 36150 | 36150 | 36250 | 36150 | 492 |
| 414 | 20240307 | 120000 | 77394703350 | 36150 | 36200 | 36200 | 36150 | 237 |
| 415 | 20240307 | 115900 | 77386124750 | 36200 | 36200 | 36250 | 36150 | 503 |
| 416 | 20240307 | 115800 | 77367898400 | 36150 | 36200 | 36200 | 36100 | 712 |
| 417 | 20240307 | 115700 | 77342150450 | 36150 | 36150 | 36200 | 36100 | 1311 |
| 418 | 20240307 | 115600 | 77294803550 | 36100 | 36200 | 36200 | 36100 | 1261 |
| 419 | 20240307 | 115500 | 77249199300 | 36150 | 36200 | 36200 | 36150 | 1055 |
| 420 | 20240307 | 115400 | 77211032000 | 36200 | 36100 | 36200 | 36100 | 713 |
| 421 | 20240307 | 115300 | 77185250250 | 36100 | 36200 | 36200 | 36100 | 2491 |
| 422 | 20240307 | 115200 | 77095166100 | 36250 | 36350 | 36350 | 36200 | 2785 |
| 423 | 20240307 | 115100 | 76994201550 | 36350 | 36350 | 36400 | 36300 | 557 |
| 424 | 20240307 | 115000 | 76973939750 | 36350 | 36350 | 36400 | 36300 | 430 |
| 425 | 20240307 | 114900 | 76958305800 | 36400 | 36350 | 36400 | 36300 | 676 |
| 426 | 20240307 | 114800 | 76933716300 | 36350 | 36350 | 36400 | 36300 | 528 |
| 427 | 20240307 | 114700 | 76914534750 | 36350 | 36300 | 36350 | 36300 | 1576 |
| 428 | 20240307 | 114600 | 76857320250 | 36300 | 36300 | 36300 | 36250 | 347 |
| 429 | 20240307 | 114500 | 76844726000 | 36250 | 36300 | 36300 | 36200 | 923 |
| 430 | 20240307 | 114400 | 76811274700 | 36250 | 36300 | 36300 | 36250 | 728 |
| 431 | 20240307 | 114300 | 76784859350 | 36300 | 36150 | 36300 | 36150 | 1000 |
| 432 | 20240307 | 114200 | 76748622050 | 36150 | 36200 | 36200 | 36100 | 1870 |
| 433 | 20240307 | 114100 | 76680994650 | 36200 | 36200 | 36250 | 36050 | 16230 |
| 434 | 20240307 | 114000 | 76094649250 | 36200 | 36250 | 36250 | 36200 | 1422 |
| 435 | 20240307 | 113900 | 76043159300 | 36250 | 36200 | 36250 | 36200 | 4868 |
| 436 | 20240307 | 113800 | 75866841500 | 36250 | 36250 | 36300 | 36200 | 3604 |
| 437 | 20240307 | 113700 | 75736203400 | 36300 | 36300 | 36400 | 36250 | 3086 |
| 438 | 20240307 | 113600 | 75624112250 | 36350 | 36350 | 36400 | 36300 | 2309 |
| 439 | 20240307 | 113500 | 75540196950 | 36350 | 36350 | 36400 | 36350 | 2263 |
| 440 | 20240307 | 113400 | 75457832900 | 36350 | 36400 | 36450 | 36350 | 1825 |
| 441 | 20240307 | 113300 | 75391404400 | 36400 | 36400 | 36400 | 36350 | 1239 |
| 442 | 20240307 | 113200 | 75346364550 | 36400 | 36400 | 36450 | 36350 | 1206 |
| 443 | 20240307 | 113100 | 75302493900 | 36400 | 36450 | 36450 | 36350 | 1634 |
| 444 | 20240307 | 113000 | 75243045000 | 36400 | 36450 | 36450 | 36400 | 1478 |
| 445 | 20240307 | 112900 | 75189238450 | 36450 | 36450 | 36500 | 36400 | 1449 |
| 446 | 20240307 | 112800 | 75136454100 | 36450 | 36500 | 36500 | 36450 | 1436 |
| 447 | 20240307 | 112700 | 75084108350 | 36500 | 36550 | 36550 | 36450 | 712 |
| 448 | 20240307 | 112600 | 75058125000 | 36550 | 36550 | 36550 | 36450 | 752 |
| 449 | 20240307 | 112500 | 75030672650 | 36550 | 36550 | 36550 | 36500 | 974 |
| 450 | 20240307 | 112400 | 74995106000 | 36550 | 36550 | 36600 | 36500 | 827 |
| 451 | 20240307 | 112300 | 74964891250 | 36550 | 36500 | 36550 | 36500 | 1359 |
| 452 | 20240307 | 112200 | 74915285950 | 36500 | 36650 | 36700 | 36500 | 2584 |
| 453 | 20240307 | 112100 | 74820766550 | 36650 | 36700 | 36750 | 36600 | 908 |
| 454 | 20240307 | 112000 | 74787501000 | 36700 | 36650 | 36800 | 36600 | 1372 |
| 455 | 20240307 | 111900 | 74737121950 | 36650 | 36600 | 36650 | 36600 | 208 |
| 456 | 20240307 | 111800 | 74729500500 | 36550 | 36650 | 36750 | 36550 | 642 |
| 457 | 20240307 | 111700 | 74705985700 | 36650 | 36650 | 36750 | 36650 | 1390 |
| 458 | 20240307 | 111600 | 74654999600 | 36650 | 36600 | 36700 | 36550 | 1431 |
| 459 | 20240307 | 111500 | 74602565200 | 36650 | 36450 | 36650 | 36450 | 1848 |
| 460 | 20240307 | 111400 | 74535101550 | 36450 | 36450 | 36450 | 36400 | 580 |
| 461 | 20240307 | 111300 | 74513963150 | 36400 | 36450 | 36500 | 36400 | 443 |
| 462 | 20240307 | 111200 | 74497819150 | 36450 | 36450 | 36500 | 36400 | 806 |
| 463 | 20240307 | 111100 | 74468443700 | 36400 | 36500 | 36550 | 36400 | 1233 |
| 464 | 20240307 | 111000 | 74423513650 | 36500 | 36450 | 36650 | 36450 | 810 |
| 465 | 20240307 | 110900 | 74393925800 | 36450 | 36550 | 36600 | 36400 | 6996 |
| 466 | 20240307 | 110800 | 74138875050 | 36550 | 36600 | 36600 | 36500 | 1043 |
| 467 | 20240307 | 110700 | 74100756300 | 36600 | 36550 | 36700 | 36500 | 5580 |
| 468 | 20240307 | 110600 | 73896898350 | 36600 | 36750 | 36750 | 36550 | 4646 |
| 469 | 20240307 | 110500 | 73726756250 | 36750 | 36850 | 36850 | 36750 | 1695 |
| 470 | 20240307 | 110400 | 73664369450 | 36850 | 36700 | 36850 | 36700 | 1235 |
| 471 | 20240307 | 110300 | 73618912350 | 36750 | 36750 | 36800 | 36700 | 501 |
| 472 | 20240307 | 110200 | 73600501300 | 36750 | 36650 | 36750 | 36650 | 916 |
| 473 | 20240307 | 110100 | 73566847050 | 36700 | 36650 | 36750 | 36550 | 815 |
| 474 | 20240307 | 110000 | 73536952650 | 36650 | 36550 | 36700 | 36550 | 737 |
| 475 | 20240307 | 105900 | 73509927550 | 36550 | 36550 | 36700 | 36500 | 1676 |
| 476 | 20240307 | 105800 | 73448732600 | 36550 | 36600 | 36700 | 36500 | 2344 |
| 477 | 20240307 | 105700 | 73362969350 | 36500 | 36500 | 36600 | 36500 | 1144 |
| 478 | 20240307 | 105600 | 73321191550 | 36500 | 36550 | 36600 | 36500 | 1191 |
| 479 | 20240307 | 105500 | 73277668750 | 36550 | 36700 | 36700 | 36550 | 3312 |
| 480 | 20240307 | 105400 | 73156413150 | 36650 | 36750 | 36750 | 36650 | 1481 |
| 481 | 20240307 | 105300 | 73102071350 | 36750 | 36750 | 36800 | 36700 | 2225 |
| 482 | 20240307 | 105200 | 73020308450 | 36700 | 36700 | 36750 | 36650 | 907 |
| 483 | 20240307 | 105100 | 72987023550 | 36700 | 36700 | 36700 | 36650 | 426 |
| 484 | 20240307 | 105000 | 72971389700 | 36650 | 36550 | 36700 | 36550 | 3256 |
| 485 | 20240307 | 104900 | 72852091850 | 36550 | 36500 | 36600 | 36500 | 874 |
| 486 | 20240307 | 104800 | 72820149250 | 36500 | 36500 | 36600 | 36500 | 1677 |
| 487 | 20240307 | 104700 | 72758858400 | 36500 | 36500 | 36550 | 36400 | 995 |
| 488 | 20240307 | 104600 | 72722580500 | 36550 | 36500 | 36550 | 36400 | 1954 |
| 489 | 20240307 | 104500 | 72651369650 | 36550 | 36400 | 36550 | 36400 | 2135 |
| 490 | 20240307 | 104400 | 72573533900 | 36450 | 36450 | 36500 | 36400 | 2102 |
| 491 | 20240307 | 104300 | 72496912600 | 36350 | 36400 | 36450 | 36350 | 1052 |
| 492 | 20240307 | 104200 | 72458630950 | 36350 | 36350 | 36450 | 36300 | 7083 |
| 493 | 20240307 | 104100 | 72201211250 | 36350 | 36400 | 36550 | 36350 | 5271 |
| 494 | 20240307 | 104000 | 72009349100 | 36400 | 36550 | 36550 | 36350 | 20694 |
| 495 | 20240307 | 103900 | 71255059250 | 36550 | 36650 | 36700 | 36550 | 7727 |
| 496 | 20240307 | 103800 | 70972275450 | 36650 | 36700 | 36800 | 36650 | 3635 |
| 497 | 20240307 | 103700 | 70838838350 | 36700 | 36700 | 36800 | 36650 | 1583 |
| 498 | 20240307 | 103600 | 70780747750 | 36700 | 36800 | 36850 | 36700 | 1540 |
| 499 | 20240307 | 103500 | 70724144850 | 36800 | 36750 | 36850 | 36700 | 1578 |
| 500 | 20240307 | 103400 | 70666109300 | 36700 | 36700 | 36800 | 36650 | 3160 |
| 501 | 20240307 | 103300 | 70550163950 | 36750 | 36750 | 36750 | 36700 | 2855 |
| 502 | 20240307 | 103200 | 70445316550 | 36750 | 36750 | 36800 | 36700 | 3958 |
| 503 | 20240307 | 103100 | 70299930600 | 36750 | 36850 | 36850 | 36750 | 1830 |
| 504 | 20240307 | 103000 | 70232615550 | 36850 | 36800 | 36850 | 36750 | 3250 |
| 505 | 20240307 | 102900 | 70113050800 | 36800 | 36850 | 36950 | 36800 | 1355 |
| 506 | 20240307 | 102800 | 70063152250 | 36850 | 36850 | 36900 | 36800 | 2416 |
| 507 | 20240307 | 102700 | 69974129950 | 36850 | 36900 | 36900 | 36850 | 2050 |
| 508 | 20240307 | 102600 | 69898569200 | 36900 | 36850 | 36950 | 36850 | 3111 |
| 509 | 20240307 | 102500 | 69783827000 | 36850 | 36900 | 36950 | 36850 | 3618 |
| 510 | 20240307 | 102400 | 69650365300 | 36950 | 37050 | 37050 | 36950 | 3479 |
| 511 | 20240307 | 102300 | 69521709250 | 37050 | 37000 | 37050 | 36950 | 2872 |
| 512 | 20240307 | 102200 | 69415446800 | 37000 | 37050 | 37050 | 37000 | 1845 |
| 513 | 20240307 | 102100 | 69347135150 | 37050 | 37200 | 37250 | 37000 | 6239 |
| 514 | 20240307 | 102000 | 69115416300 | 37200 | 37300 | 37350 | 37200 | 3143 |
| 515 | 20240307 | 101900 | 68998357100 | 37300 | 37300 | 37350 | 37250 | 3398 |
| 516 | 20240307 | 101800 | 68871568400 | 37350 | 37250 | 37350 | 37250 | 5430 |
| 517 | 20240307 | 101700 | 68669138900 | 37300 | 37200 | 37300 | 37150 | 1549 |
| 518 | 20240307 | 101600 | 68611473150 | 37200 | 37000 | 37250 | 37000 | 5089 |
| 519 | 20240307 | 101500 | 68422330450 | 37150 | 37150 | 37150 | 36950 | 4059 |
| 520 | 20240307 | 101400 | 68272042700 | 37100 | 37150 | 37200 | 37050 | 5787 |
| 521 | 20240307 | 101300 | 68057126400 | 37150 | 37150 | 37200 | 36900 | 2975 |
| 522 | 20240307 | 101200 | 67946804450 | 37150 | 37150 | 37300 | 37100 | 7100 |
| 523 | 20240307 | 101100 | 67682663900 | 37150 | 37050 | 37200 | 37000 | 8303 |
| 524 | 20240307 | 101000 | 67374377850 | 37100 | 36950 | 37100 | 36850 | 5915 |
| 525 | 20240307 | 100900 | 67155824250 | 36950 | 36850 | 36950 | 36750 | 3122 |
| 526 | 20240307 | 100800 | 67040587050 | 36750 | 36900 | 36950 | 36700 | 4052 |
| 527 | 20240307 | 100700 | 66891485050 | 36900 | 36800 | 36950 | 36750 | 970 |
| 528 | 20240307 | 100600 | 66855741500 | 36800 | 36750 | 36850 | 36700 | 6090 |
| 529 | 20240307 | 100500 | 66631822400 | 36800 | 36900 | 37000 | 36800 | 3726 |
| 530 | 20240307 | 100400 | 66494530050 | 36950 | 36950 | 37100 | 36900 | 5069 |
| 531 | 20240307 | 100300 | 66307004050 | 37000 | 36850 | 37100 | 36800 | 13220 |
| 532 | 20240307 | 100200 | 65818185500 | 36900 | 36800 | 36900 | 36800 | 2298 |
| 533 | 20240307 | 100100 | 65733453000 | 36850 | 36650 | 36900 | 36650 | 4924 |
| 534 | 20240307 | 100000 | 65552542000 | 36600 | 36700 | 36700 | 36600 | 8655 |
| 535 | 20240307 | 095900 | 65235634350 | 36650 | 36700 | 36700 | 36600 | 8029 |
| 536 | 20240307 | 095800 | 64941361600 | 36650 | 36750 | 36800 | 36650 | 5983 |
| 537 | 20240307 | 095700 | 64721739550 | 36800 | 36800 | 36850 | 36750 | 3017 |
| 538 | 20240307 | 095600 | 64610695650 | 36800 | 36850 | 36850 | 36700 | 3936 |
| 539 | 20240307 | 095500 | 64465959700 | 36800 | 36850 | 36900 | 36800 | 5090 |
| 540 | 20240307 | 095400 | 64278397900 | 36850 | 36650 | 36950 | 36600 | 8264 |
| 541 | 20240307 | 095300 | 63974418900 | 36650 | 36950 | 36950 | 36600 | 17118 |
| 542 | 20240307 | 095200 | 63345755600 | 36800 | 37150 | 37150 | 36800 | 18769 |
| 543 | 20240307 | 095100 | 62651466600 | 37150 | 37100 | 37200 | 37100 | 1538 |
| 544 | 20240307 | 095000 | 62594367450 | 37100 | 37150 | 37200 | 37050 | 4406 |
| 545 | 20240307 | 094900 | 62430930350 | 37150 | 37250 | 37300 | 37100 | 4427 |
| 546 | 20240307 | 094800 | 62266312450 | 37300 | 37500 | 37500 | 37250 | 9586 |
| 547 | 20240307 | 094700 | 61908477000 | 37450 | 37550 | 37550 | 37450 | 4441 |
| 548 | 20240307 | 094600 | 61742028300 | 37500 | 37400 | 37550 | 37350 | 6881 |
| 549 | 20240307 | 094500 | 61484211750 | 37450 | 37350 | 37450 | 37300 | 4209 |
| 550 | 20240307 | 094400 | 61326874250 | 37350 | 37400 | 37500 | 37350 | 9076 |
| 551 | 20240307 | 094300 | 60987346050 | 37400 | 37400 | 37500 | 37300 | 11546 |
| 552 | 20240307 | 094200 | 60555383550 | 37450 | 37150 | 37450 | 37100 | 9269 |
| 553 | 20240307 | 094100 | 60210061200 | 37150 | 37050 | 37200 | 37000 | 8993 |
| 554 | 20240307 | 094000 | 59876998250 | 37050 | 37150 | 37250 | 37000 | 20121 |
| 555 | 20240307 | 093900 | 59131379700 | 37150 | 37250 | 37300 | 37150 | 9112 |
| 556 | 20240307 | 093800 | 58792473150 | 37300 | 37200 | 37300 | 37100 | 12572 |
| 557 | 20240307 | 093700 | 58325043500 | 37200 | 37150 | 37250 | 37100 | 7296 |
| 558 | 20240307 | 093600 | 58053823250 | 37100 | 37000 | 37200 | 37000 | 13673 |
| 559 | 20240307 | 093500 | 57546886950 | 37000 | 37250 | 37500 | 37000 | 24293 |
| 560 | 20240307 | 093400 | 56643526950 | 37250 | 37300 | 37350 | 37100 | 28045 |
| 561 | 20240307 | 093300 | 55600859200 | 37250 | 37550 | 37700 | 37250 | 31549 |
| 562 | 20240307 | 093200 | 54420484800 | 37500 | 37500 | 37650 | 37450 | 10578 |
| 563 | 20240307 | 093100 | 54023576300 | 37500 | 37400 | 37600 | 37400 | 12085 |
| 564 | 20240307 | 093000 | 53571179300 | 37400 | 37500 | 37500 | 37350 | 25022 |
| 565 | 20240307 | 092900 | 52635201650 | 37500 | 37900 | 37900 | 37450 | 26341 |
| 566 | 20240307 | 092800 | 51644396200 | 37900 | 37700 | 38050 | 37650 | 19051 |
| 567 | 20240307 | 092700 | 50922090200 | 37700 | 37600 | 37750 | 37500 | 23850 |
| 568 | 20240307 | 092600 | 50025652500 | 37700 | 37900 | 37900 | 37550 | 36195 |
| 569 | 20240307 | 092500 | 48659580550 | 37900 | 37950 | 37950 | 37750 | 26046 |
| 570 | 20240307 | 092400 | 47673890600 | 37950 | 38750 | 38850 | 37650 | 65430 |
| 571 | 20240307 | 092300 | 45174338850 | 38650 | 38650 | 38850 | 38650 | 18225 |
| 572 | 20240307 | 092200 | 44467676600 | 38700 | 39000 | 39050 | 38650 | 33607 |
| 573 | 20240307 | 092100 | 43163630500 | 39050 | 39100 | 39150 | 38850 | 35559 |
| 574 | 20240307 | 092000 | 41777546100 | 39150 | 39600 | 39650 | 39100 | 44562 |
| 575 | 20240307 | 091900 | 40023000900 | 39600 | 39650 | 39800 | 39250 | 121433 |
| 576 | 20240307 | 091800 | 35212316850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 577 | 20240307 | 091700 | 35212316850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 578 | 20240307 | 091600 | 35212316850 | 39550 | 38850 | 39550 | 38800 | 121429 |
| 579 | 20240307 | 091500 | 30434904750 | 38850 | 38700 | 38900 | 38600 | 22540 |
| 580 | 20240307 | 091400 | 29561192500 | 38700 | 38800 | 38950 | 38550 | 24752 |
| 581 | 20240307 | 091300 | 28603746900 | 38800 | 38700 | 39150 | 38700 | 42825 |
| 582 | 20240307 | 091200 | 26935294700 | 38800 | 38700 | 39100 | 38500 | 60524 |
| 583 | 20240307 | 091100 | 24589114750 | 38600 | 39100 | 39150 | 38500 | 49332 |
| 584 | 20240307 | 091000 | 22676310950 | 39150 | 39400 | 39550 | 38900 | 90450 |
| 585 | 20240307 | 090900 | 19127541700 | 39450 | 38900 | 39500 | 38850 | 128214 |
| 586 | 20240307 | 090800 | 14094947650 | 38950 | 38450 | 39000 | 38350 | 83830 |
| 587 | 20240307 | 090700 | 10846758700 | 38450 | 38100 | 38450 | 37850 | 50191 |
| 588 | 20240307 | 090600 | 8931485600 | 38100 | 37700 | 38300 | 37700 | 51824 |
| 589 | 20240307 | 090500 | 6960359550 | 37750 | 37300 | 37900 | 37150 | 59139 |
| 590 | 20240307 | 090400 | 4746102150 | 37300 | 36950 | 37300 | 36850 | 26699 |
| 591 | 20240307 | 090300 | 3753928850 | 36950 | 36400 | 37100 | 36350 | 47173 |
| 592 | 20240307 | 090200 | 2020416550 | 36450 | 36300 | 36500 | 36200 | 10020 |
| 593 | 20240307 | 090100 | 1656223100 | 36300 | 36150 | 36450 | 36000 | 21921 |
| 594 | 20240307 | 090000 | 860188300 | 36100 | 36000 | 36100 | 35900 | 22820 |