33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 4877 |
| 3 | 20240308 | 191100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20240308 | 191000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20240308 | 190900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20240308 | 190800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20240308 | 190700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20240308 | 190600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20240308 | 190500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20240308 | 190400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20240308 | 190300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20240308 | 190200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20240308 | 190100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20240308 | 190000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20240308 | 185900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20240308 | 185800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20240308 | 185700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20240308 | 185600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20240308 | 185500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20240308 | 185400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20240308 | 185300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20240308 | 185200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20240308 | 185100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20240308 | 185000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20240308 | 184900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20240308 | 184800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20240308 | 184700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20240308 | 184600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20240308 | 184500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20240308 | 184400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20240308 | 184300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20240308 | 184200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 4877 |
| 33 | 20240308 | 184100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20240308 | 184000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20240308 | 183900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20240308 | 183800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20240308 | 183700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20240308 | 183600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20240308 | 183500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20240308 | 183400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20240308 | 183300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20240308 | 183200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20240308 | 183100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20240308 | 183000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20240308 | 182900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20240308 | 182800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20240308 | 182700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20240308 | 182600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20240308 | 182500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20240308 | 182400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20240308 | 182300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20240308 | 182200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20240308 | 182100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20240308 | 182000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20240308 | 181900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20240308 | 181800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20240308 | 181700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20240308 | 181600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20240308 | 181500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20240308 | 181400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20240308 | 181300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20240308 | 181200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 4877 |
| 63 | 20240308 | 181100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20240308 | 181000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20240308 | 180900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20240308 | 180800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20240308 | 180700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20240308 | 180600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20240308 | 180500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20240308 | 180400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20240308 | 180300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20240308 | 180200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20240308 | 180100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20240308 | 180000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20240308 | 175900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20240308 | 175800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20240308 | 175700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20240308 | 175600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20240308 | 175500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20240308 | 175400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20240308 | 175300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20240308 | 175200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20240308 | 175100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20240308 | 175000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20240308 | 174900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20240308 | 174800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20240308 | 174700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20240308 | 174600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20240308 | 174500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20240308 | 174400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20240308 | 174300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20240308 | 174200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 4877 |
| 93 | 20240308 | 174100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20240308 | 174000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20240308 | 173900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20240308 | 173800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20240308 | 173700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20240308 | 173600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20240308 | 173500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20240308 | 173400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20240308 | 173300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20240308 | 173200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20240308 | 173100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20240308 | 173000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20240308 | 172900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20240308 | 172800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20240308 | 172700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20240308 | 172600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20240308 | 172500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20240308 | 172400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20240308 | 172300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20240308 | 172200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20240308 | 172100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20240308 | 172000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20240308 | 171900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20240308 | 171800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20240308 | 171700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20240308 | 171600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20240308 | 171500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20240308 | 171400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20240308 | 171300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20240308 | 171200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 4877 |
| 123 | 20240308 | 171100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20240308 | 171000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20240308 | 170900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20240308 | 170800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20240308 | 170700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20240308 | 170600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20240308 | 170500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20240308 | 170400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20240308 | 170300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20240308 | 170200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20240308 | 170100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20240308 | 170000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20240308 | 165900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20240308 | 165800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20240308 | 165700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20240308 | 165600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20240308 | 165500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20240308 | 165400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20240308 | 165300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20240308 | 165200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20240308 | 165100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20240308 | 165000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20240308 | 164900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20240308 | 164800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20240308 | 164700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20240308 | 164600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20240308 | 164500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20240308 | 164400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20240308 | 164300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20240308 | 164200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 4877 |
| 153 | 20240308 | 164100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20240308 | 164000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20240308 | 163900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20240308 | 163800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20240308 | 163700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20240308 | 163600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20240308 | 163500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20240308 | 163400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20240308 | 163300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20240308 | 163200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20240308 | 163100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20240308 | 163000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20240308 | 162900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20240308 | 162800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20240308 | 162700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20240308 | 162600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20240308 | 162500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20240308 | 162400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20240308 | 162300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20240308 | 162200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20240308 | 162100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20240308 | 162000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20240308 | 161900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20240308 | 161800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20240308 | 161700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20240308 | 161600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20240308 | 161500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20240308 | 161400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20240308 | 161300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20240308 | 161200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 4877 |
| 183 | 20240308 | 161100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20240308 | 161000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20240308 | 160900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20240308 | 160800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20240308 | 160700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20240308 | 160600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20240308 | 160500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20240308 | 160400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20240308 | 160300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20240308 | 160200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20240308 | 160100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20240308 | 160000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20240308 | 155900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20240308 | 155800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20240308 | 155700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20240308 | 155600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20240308 | 155500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20240308 | 155400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20240308 | 155300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20240308 | 155200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20240308 | 155100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20240308 | 155000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20240308 | 154900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20240308 | 154800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20240308 | 154700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20240308 | 154600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20240308 | 154500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20240308 | 154400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20240308 | 154300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20240308 | 154200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 4877 |
| 213 | 20240308 | 154100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20240308 | 154000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20240308 | 153900 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20240308 | 153800 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20240308 | 153700 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20240308 | 153600 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20240308 | 153500 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20240308 | 153400 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20240308 | 153300 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20240308 | 153200 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20240308 | 153100 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20240308 | 153000 | 16483430700 | 41450 | 41450 | 41450 | 41450 | 4877 |
| 225 | 20240308 | 152900 | 16281279050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 226 | 20240308 | 152800 | 16281279050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 227 | 20240308 | 152700 | 16281279050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 228 | 20240308 | 152600 | 16281279050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 229 | 20240308 | 152500 | 16281279050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 230 | 20240308 | 152400 | 16281279050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 231 | 20240308 | 152300 | 16281279050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 232 | 20240308 | 152200 | 16281279050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 233 | 20240308 | 152100 | 16281279050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 234 | 20240308 | 152000 | 16281279050 | 41250 | 41250 | 41250 | 41250 | 0 |
| 235 | 20240308 | 151900 | 16281279050 | 41250 | 41350 | 41450 | 41250 | 1436 |
| 236 | 20240308 | 151800 | 16221966800 | 41350 | 41450 | 41450 | 41300 | 491 |
| 237 | 20240308 | 151700 | 16201657850 | 41400 | 41450 | 41450 | 41400 | 682 |
| 238 | 20240308 | 151600 | 16173391650 | 41400 | 41350 | 41400 | 41250 | 2794 |
| 239 | 20240308 | 151500 | 16057977650 | 41350 | 41300 | 41400 | 41300 | 156 |
| 240 | 20240308 | 151400 | 16051533150 | 41400 | 41400 | 41450 | 41400 | 736 |
| 241 | 20240308 | 151300 | 16021062300 | 41400 | 41300 | 41400 | 41300 | 899 |
| 242 | 20240308 | 151200 | 15983880600 | 41300 | 41350 | 41400 | 41300 | 471 |
| 243 | 20240308 | 151100 | 15964394100 | 41400 | 41350 | 41400 | 41300 | 88 |
| 244 | 20240308 | 151000 | 15960754200 | 41400 | 41250 | 41400 | 41250 | 616 |
| 245 | 20240308 | 150900 | 15935293900 | 41300 | 41300 | 41300 | 41250 | 89 |
| 246 | 20240308 | 150800 | 15931621550 | 41250 | 41250 | 41350 | 41250 | 945 |
| 247 | 20240308 | 150700 | 15892633550 | 41300 | 41400 | 41450 | 41250 | 1524 |
| 248 | 20240308 | 150600 | 15829642750 | 41350 | 41350 | 41450 | 41350 | 344 |
| 249 | 20240308 | 150500 | 15815404000 | 41350 | 41450 | 41450 | 41350 | 829 |
| 250 | 20240308 | 150400 | 15781070900 | 41450 | 41450 | 41500 | 41450 | 162 |
| 251 | 20240308 | 150300 | 15774354450 | 41450 | 41400 | 41450 | 41400 | 389 |
| 252 | 20240308 | 150200 | 15758234550 | 41400 | 41400 | 41450 | 41350 | 506 |
| 253 | 20240308 | 150100 | 15737284250 | 41350 | 41350 | 41400 | 41350 | 378 |
| 254 | 20240308 | 150000 | 15721643600 | 41400 | 41300 | 41400 | 41300 | 631 |
| 255 | 20240308 | 145900 | 15695545400 | 41300 | 41350 | 41400 | 41300 | 706 |
| 256 | 20240308 | 145800 | 15666353200 | 41400 | 41400 | 41450 | 41350 | 337 |
| 257 | 20240308 | 145700 | 15652402500 | 41350 | 41450 | 41450 | 41350 | 980 |
| 258 | 20240308 | 145600 | 15611825850 | 41400 | 41500 | 41500 | 41350 | 1329 |
| 259 | 20240308 | 145500 | 15556787050 | 41500 | 41450 | 41500 | 41400 | 811 |
| 260 | 20240308 | 145400 | 15523202550 | 41450 | 41400 | 41450 | 41400 | 406 |
| 261 | 20240308 | 145300 | 15506390850 | 41400 | 41450 | 41450 | 41350 | 837 |
| 262 | 20240308 | 145200 | 15471753250 | 41400 | 41400 | 41450 | 41400 | 466 |
| 263 | 20240308 | 145100 | 15452456750 | 41450 | 41500 | 41500 | 41400 | 522 |
| 264 | 20240308 | 145000 | 15430823300 | 41450 | 41500 | 41500 | 41450 | 1040 |
| 265 | 20240308 | 144900 | 15387689300 | 41500 | 41500 | 41550 | 41450 | 788 |
| 266 | 20240308 | 144800 | 15355016800 | 41450 | 41300 | 41500 | 41300 | 1154 |
| 267 | 20240308 | 144700 | 15307219100 | 41300 | 41400 | 41400 | 41300 | 822 |
| 268 | 20240308 | 144600 | 15273235150 | 41450 | 41200 | 41450 | 41200 | 927 |
| 269 | 20240308 | 144500 | 15234900300 | 41200 | 41150 | 41300 | 41100 | 650 |
| 270 | 20240308 | 144400 | 15208150000 | 41200 | 41100 | 41200 | 41050 | 574 |
| 271 | 20240308 | 144300 | 15184554550 | 41100 | 41200 | 41200 | 41100 | 652 |
| 272 | 20240308 | 144200 | 15157722450 | 41150 | 41250 | 41250 | 41150 | 839 |
| 273 | 20240308 | 144100 | 15123190800 | 41150 | 41350 | 41350 | 41150 | 604 |
| 274 | 20240308 | 144000 | 15098306100 | 41200 | 41300 | 41350 | 41200 | 1327 |
| 275 | 20240308 | 143900 | 15043569000 | 41250 | 41200 | 41350 | 41200 | 690 |
| 276 | 20240308 | 143800 | 15015099350 | 41250 | 41250 | 41300 | 41200 | 599 |
| 277 | 20240308 | 143700 | 14990400550 | 41250 | 41200 | 41250 | 41200 | 511 |
| 278 | 20240308 | 143600 | 14969330500 | 41250 | 41400 | 41450 | 41200 | 1571 |
| 279 | 20240308 | 143500 | 14904538900 | 41450 | 41200 | 41500 | 41150 | 968 |
| 280 | 20240308 | 143400 | 14864520450 | 41150 | 41000 | 41150 | 41000 | 629 |
| 281 | 20240308 | 143300 | 14838701300 | 41000 | 41050 | 41050 | 40950 | 164 |
| 282 | 20240308 | 143200 | 14831977800 | 41050 | 40950 | 41050 | 40950 | 329 |
| 283 | 20240308 | 143100 | 14818501600 | 41000 | 40950 | 41000 | 40900 | 220 |
| 284 | 20240308 | 143000 | 14809492200 | 41050 | 41050 | 41050 | 40900 | 620 |
| 285 | 20240308 | 142900 | 14784098350 | 41050 | 41000 | 41050 | 40950 | 531 |
| 286 | 20240308 | 142800 | 14762344050 | 41000 | 41000 | 41000 | 40950 | 425 |
| 287 | 20240308 | 142700 | 14744925650 | 41000 | 40950 | 41050 | 40950 | 323 |
| 288 | 20240308 | 142600 | 14731691300 | 40950 | 40950 | 41000 | 40950 | 363 |
| 289 | 20240308 | 142500 | 14716821150 | 40950 | 41000 | 41050 | 40950 | 486 |
| 290 | 20240308 | 142400 | 14696898850 | 41000 | 41000 | 41000 | 40950 | 325 |
| 291 | 20240308 | 142300 | 14683574650 | 41000 | 40900 | 41000 | 40850 | 647 |
| 292 | 20240308 | 142200 | 14657089250 | 40850 | 40900 | 40950 | 40850 | 305 |
| 293 | 20240308 | 142100 | 14644625100 | 40850 | 40900 | 41000 | 40850 | 653 |
| 294 | 20240308 | 142000 | 14617926850 | 40900 | 40850 | 40950 | 40850 | 329 |
| 295 | 20240308 | 141900 | 14604484000 | 40900 | 41000 | 41000 | 40850 | 536 |
| 296 | 20240308 | 141800 | 14582558850 | 41000 | 40950 | 41050 | 40850 | 565 |
| 297 | 20240308 | 141700 | 14559418950 | 40950 | 40950 | 40950 | 40850 | 334 |
| 298 | 20240308 | 141600 | 14545758150 | 40950 | 40950 | 41000 | 40900 | 302 |
| 299 | 20240308 | 141500 | 14533394450 | 40950 | 40900 | 40950 | 40900 | 416 |
| 300 | 20240308 | 141400 | 14516374300 | 40950 | 40950 | 41000 | 40900 | 172 |
| 301 | 20240308 | 141300 | 14509329400 | 40950 | 41000 | 41000 | 40900 | 514 |
| 302 | 20240308 | 141200 | 14488288350 | 40950 | 40950 | 41000 | 40950 | 192 |
| 303 | 20240308 | 141100 | 14480425350 | 40950 | 40950 | 41000 | 40950 | 477 |
| 304 | 20240308 | 141000 | 14460887100 | 41000 | 41000 | 41050 | 41000 | 370 |
| 305 | 20240308 | 140900 | 14445715800 | 41000 | 41000 | 41000 | 41000 | 241 |
| 306 | 20240308 | 140800 | 14435834800 | 41000 | 40950 | 41000 | 40850 | 1439 |
| 307 | 20240308 | 140700 | 14376957150 | 40950 | 40900 | 40950 | 40900 | 358 |
| 308 | 20240308 | 140600 | 14362313550 | 40900 | 40900 | 41000 | 40900 | 536 |
| 309 | 20240308 | 140500 | 14340369400 | 40950 | 40900 | 40950 | 40900 | 85 |
| 310 | 20240308 | 140400 | 14336892300 | 40950 | 41100 | 41100 | 40800 | 1766 |
| 311 | 20240308 | 140300 | 14264692250 | 41050 | 40850 | 42000 | 40800 | 7354 |
| 312 | 20240308 | 140200 | 13960097400 | 40850 | 40900 | 40900 | 40800 | 348 |
| 313 | 20240308 | 140100 | 13945889350 | 40900 | 40800 | 40900 | 40800 | 395 |
| 314 | 20240308 | 140000 | 13929754450 | 40750 | 40850 | 40850 | 40750 | 523 |
| 315 | 20240308 | 135900 | 13908425750 | 40850 | 40900 | 40900 | 40750 | 125 |
| 316 | 20240308 | 135800 | 13903318500 | 40900 | 40950 | 40950 | 40800 | 820 |
| 317 | 20240308 | 135700 | 13869808100 | 41000 | 40900 | 41000 | 40900 | 123 |
| 318 | 20240308 | 135600 | 13864773750 | 40950 | 40850 | 40950 | 40800 | 484 |
| 319 | 20240308 | 135500 | 13845000400 | 40900 | 40850 | 40900 | 40800 | 220 |
| 320 | 20240308 | 135400 | 13836013700 | 40900 | 40850 | 40900 | 40800 | 379 |
| 321 | 20240308 | 135300 | 13820527000 | 40850 | 40900 | 40900 | 40850 | 427 |
| 322 | 20240308 | 135200 | 13803073850 | 40850 | 40850 | 40900 | 40850 | 341 |
| 323 | 20240308 | 135100 | 13789138100 | 40850 | 40900 | 40950 | 40850 | 535 |
| 324 | 20240308 | 135000 | 13767258550 | 40850 | 40900 | 40950 | 40850 | 44 |
| 325 | 20240308 | 134900 | 13765458550 | 40850 | 40800 | 40850 | 40800 | 1501 |
| 326 | 20240308 | 134800 | 13704213100 | 40800 | 40900 | 40950 | 40800 | 478 |
| 327 | 20240308 | 134700 | 13684688800 | 40850 | 40900 | 40900 | 40850 | 308 |
| 328 | 20240308 | 134600 | 13672093150 | 40900 | 41000 | 41000 | 40800 | 496 |
| 329 | 20240308 | 134500 | 13651804400 | 40900 | 41050 | 41050 | 40900 | 726 |
| 330 | 20240308 | 134400 | 13622062850 | 41000 | 40900 | 41000 | 40850 | 593 |
| 331 | 20240308 | 134300 | 13597781650 | 40900 | 40900 | 40900 | 40850 | 563 |
| 332 | 20240308 | 134200 | 13574756800 | 40900 | 40850 | 40900 | 40800 | 409 |
| 333 | 20240308 | 134100 | 13558054900 | 40850 | 40900 | 40900 | 40800 | 317 |
| 334 | 20240308 | 134000 | 13545107100 | 40900 | 40850 | 40900 | 40800 | 582 |
| 335 | 20240308 | 133900 | 13521344450 | 40850 | 40900 | 40900 | 40800 | 345 |
| 336 | 20240308 | 133800 | 13507256900 | 40900 | 40900 | 40950 | 40850 | 693 |
| 337 | 20240308 | 133700 | 13478918850 | 40900 | 40900 | 40950 | 40750 | 334 |
| 338 | 20240308 | 133600 | 13465289850 | 40750 | 40900 | 40900 | 40700 | 2678 |
| 339 | 20240308 | 133500 | 13356081450 | 40850 | 40900 | 40900 | 40850 | 298 |
| 340 | 20240308 | 133400 | 13343900850 | 40900 | 41000 | 41000 | 40900 | 252 |
| 341 | 20240308 | 133300 | 13333585200 | 41000 | 41000 | 41000 | 40900 | 254 |
| 342 | 20240308 | 133200 | 13323183700 | 40950 | 41000 | 41050 | 40950 | 1340 |
| 343 | 20240308 | 133100 | 13268247550 | 41000 | 41050 | 41050 | 40950 | 363 |
| 344 | 20240308 | 133000 | 13253371600 | 41050 | 41050 | 41050 | 40900 | 713 |
| 345 | 20240308 | 132900 | 13224150000 | 41050 | 41050 | 41050 | 40900 | 232 |
| 346 | 20240308 | 132800 | 13214629750 | 41050 | 41050 | 41050 | 40800 | 1291 |
| 347 | 20240308 | 132700 | 13161781450 | 41050 | 40850 | 41050 | 40700 | 1530 |
| 348 | 20240308 | 132600 | 13099266950 | 40850 | 40950 | 40950 | 40850 | 787 |
| 349 | 20240308 | 132500 | 13067094550 | 40900 | 40700 | 40950 | 40650 | 1981 |
| 350 | 20240308 | 132400 | 12986320800 | 40650 | 40800 | 40850 | 40650 | 2563 |
| 351 | 20240308 | 132300 | 12881949850 | 40800 | 40850 | 40900 | 40800 | 1612 |
| 352 | 20240308 | 132200 | 12816168050 | 40850 | 40850 | 41000 | 40850 | 1625 |
| 353 | 20240308 | 132100 | 12749754450 | 40900 | 41000 | 41000 | 40850 | 623 |
| 354 | 20240308 | 132000 | 12724263000 | 40850 | 40950 | 41000 | 40850 | 744 |
| 355 | 20240308 | 131900 | 12693842800 | 40950 | 41000 | 41000 | 40900 | 677 |
| 356 | 20240308 | 131800 | 12666102550 | 41000 | 41050 | 41050 | 40900 | 3165 |
| 357 | 20240308 | 131700 | 12536427550 | 41000 | 41050 | 41100 | 41000 | 256 |
| 358 | 20240308 | 131600 | 12525914950 | 41050 | 41100 | 41100 | 41050 | 698 |
| 359 | 20240308 | 131500 | 12497251000 | 41100 | 41050 | 41100 | 41050 | 1554 |
| 360 | 20240308 | 131400 | 12433445200 | 41050 | 41150 | 41150 | 41050 | 1492 |
| 361 | 20240308 | 131300 | 12372138700 | 41100 | 41200 | 41200 | 41100 | 1417 |
| 362 | 20240308 | 131200 | 12313828650 | 41200 | 41200 | 41250 | 41200 | 776 |
| 363 | 20240308 | 131100 | 12281849150 | 41250 | 41300 | 41350 | 41200 | 3266 |
| 364 | 20240308 | 131000 | 12147183400 | 41250 | 41350 | 41350 | 41250 | 669 |
| 365 | 20240308 | 130900 | 12119549750 | 41350 | 41300 | 41400 | 41300 | 368 |
| 366 | 20240308 | 130800 | 12104333400 | 41350 | 41350 | 41400 | 41300 | 569 |
| 367 | 20240308 | 130700 | 12080813650 | 41400 | 41350 | 41400 | 41350 | 290 |
| 368 | 20240308 | 130600 | 12068819750 | 41400 | 41450 | 41450 | 41300 | 834 |
| 369 | 20240308 | 130500 | 12034323200 | 41400 | 41400 | 41400 | 41350 | 303 |
| 370 | 20240308 | 130400 | 12021790450 | 41400 | 41400 | 41450 | 41350 | 579 |
| 371 | 20240308 | 130300 | 11997831250 | 41400 | 41550 | 41550 | 41350 | 650 |
| 372 | 20240308 | 130200 | 11970927150 | 41500 | 41450 | 41500 | 41400 | 989 |
| 373 | 20240308 | 130100 | 11929942450 | 41400 | 41400 | 41450 | 41400 | 270 |
| 374 | 20240308 | 130000 | 11918760300 | 41400 | 41450 | 41500 | 41400 | 515 |
| 375 | 20240308 | 125900 | 11897424600 | 41450 | 41500 | 41550 | 41450 | 379 |
| 376 | 20240308 | 125800 | 11881705150 | 41500 | 41400 | 41500 | 41400 | 166 |
| 377 | 20240308 | 125700 | 11874822000 | 41400 | 41450 | 41500 | 41400 | 568 |
| 378 | 20240308 | 125600 | 11851272650 | 41450 | 41400 | 41450 | 41400 | 374 |
| 379 | 20240308 | 125500 | 11835782000 | 41450 | 41450 | 41500 | 41450 | 234 |
| 380 | 20240308 | 125400 | 11826080400 | 41450 | 41400 | 41500 | 41350 | 638 |
| 381 | 20240308 | 125300 | 11799657600 | 41450 | 41400 | 41500 | 41400 | 549 |
| 382 | 20240308 | 125200 | 11776895350 | 41450 | 41400 | 41450 | 41250 | 998 |
| 383 | 20240308 | 125100 | 11735641500 | 41400 | 41500 | 41500 | 41350 | 484 |
| 384 | 20240308 | 125000 | 11715598100 | 41450 | 41450 | 41500 | 41400 | 652 |
| 385 | 20240308 | 124900 | 11688599450 | 41450 | 41450 | 41550 | 41450 | 480 |
| 386 | 20240308 | 124800 | 11668683250 | 41450 | 41550 | 41550 | 41400 | 518 |
| 387 | 20240308 | 124700 | 11647220300 | 41550 | 41500 | 41600 | 41500 | 550 |
| 388 | 20240308 | 124600 | 11624388700 | 41600 | 41600 | 41600 | 41450 | 591 |
| 389 | 20240308 | 124500 | 11599840950 | 41550 | 41600 | 41600 | 41500 | 555 |
| 390 | 20240308 | 124400 | 11576778500 | 41600 | 41550 | 41600 | 41500 | 321 |
| 391 | 20240308 | 124300 | 11563428400 | 41550 | 41600 | 41650 | 41500 | 342 |
| 392 | 20240308 | 124200 | 11549212050 | 41600 | 41600 | 41650 | 41500 | 483 |
| 393 | 20240308 | 124100 | 11529126800 | 41600 | 41700 | 41700 | 41600 | 217 |
| 394 | 20240308 | 124000 | 11520089850 | 41700 | 41700 | 41700 | 41600 | 343 |
| 395 | 20240308 | 123900 | 11505801300 | 41700 | 41650 | 41700 | 41550 | 694 |
| 396 | 20240308 | 123800 | 11476910800 | 41650 | 41600 | 41700 | 41600 | 154 |
| 397 | 20240308 | 123700 | 11470496900 | 41650 | 41750 | 41750 | 41650 | 315 |
| 398 | 20240308 | 123600 | 11457369700 | 41750 | 41650 | 41750 | 41650 | 274 |
| 399 | 20240308 | 123500 | 11445948450 | 41750 | 41800 | 41800 | 41700 | 341 |
| 400 | 20240308 | 123400 | 11431721550 | 41800 | 41800 | 41850 | 41800 | 275 |
| 401 | 20240308 | 123300 | 11420225150 | 41800 | 41900 | 41900 | 41800 | 510 |
| 402 | 20240308 | 123200 | 11398884400 | 41850 | 41850 | 41900 | 41850 | 587 |
| 403 | 20240308 | 123100 | 11374316200 | 41850 | 41800 | 41850 | 41800 | 526 |
| 404 | 20240308 | 123000 | 11352322750 | 41800 | 41800 | 41800 | 41700 | 820 |
| 405 | 20240308 | 122900 | 11318068050 | 41800 | 41800 | 41850 | 41750 | 620 |
| 406 | 20240308 | 122800 | 11292153750 | 41750 | 41750 | 41750 | 41700 | 424 |
| 407 | 20240308 | 122700 | 11274452400 | 41700 | 41700 | 41800 | 41650 | 982 |
| 408 | 20240308 | 122600 | 11233502750 | 41650 | 41650 | 41750 | 41600 | 285 |
| 409 | 20240308 | 122500 | 11221634500 | 41650 | 41550 | 41750 | 41550 | 567 |
| 410 | 20240308 | 122400 | 11198039950 | 41600 | 41500 | 41600 | 41500 | 738 |
| 411 | 20240308 | 122300 | 11167376200 | 41550 | 41300 | 41550 | 41300 | 1352 |
| 412 | 20240308 | 122200 | 11111412350 | 41350 | 41350 | 41350 | 41350 | 110 |
| 413 | 20240308 | 122100 | 11106863850 | 41350 | 41350 | 41400 | 41350 | 294 |
| 414 | 20240308 | 122000 | 11094706500 | 41350 | 41250 | 41450 | 41250 | 478 |
| 415 | 20240308 | 121900 | 11074954700 | 41250 | 41300 | 41300 | 41200 | 655 |
| 416 | 20240308 | 121800 | 11047933700 | 41350 | 41300 | 41350 | 41250 | 666 |
| 417 | 20240308 | 121700 | 11020459900 | 41300 | 41300 | 41450 | 41300 | 436 |
| 418 | 20240308 | 121600 | 11002451200 | 41300 | 41400 | 41400 | 41300 | 565 |
| 419 | 20240308 | 121500 | 10979089300 | 41450 | 41300 | 41450 | 41250 | 705 |
| 420 | 20240308 | 121400 | 10949958550 | 41350 | 41400 | 41400 | 41350 | 112 |
| 421 | 20240308 | 121300 | 10945325500 | 41400 | 41350 | 41400 | 41300 | 697 |
| 422 | 20240308 | 121200 | 10916509100 | 41300 | 41250 | 41300 | 41250 | 390 |
| 423 | 20240308 | 121100 | 10900415850 | 41300 | 41400 | 41400 | 41250 | 974 |
| 424 | 20240308 | 121000 | 10860160700 | 41400 | 41350 | 41400 | 41350 | 428 |
| 425 | 20240308 | 120900 | 10842454250 | 41400 | 41300 | 41400 | 41300 | 500 |
| 426 | 20240308 | 120800 | 10821792200 | 41350 | 41350 | 41400 | 41300 | 1143 |
| 427 | 20240308 | 120700 | 10774547700 | 41400 | 41350 | 41450 | 41350 | 695 |
| 428 | 20240308 | 120600 | 10745785450 | 41400 | 41400 | 41450 | 41350 | 622 |
| 429 | 20240308 | 120500 | 10720052200 | 41450 | 41500 | 41500 | 41400 | 1050 |
| 430 | 20240308 | 120400 | 10676551900 | 41500 | 41400 | 41500 | 41400 | 378 |
| 431 | 20240308 | 120300 | 10660891150 | 41400 | 41600 | 41600 | 41400 | 5661 |
| 432 | 20240308 | 120200 | 10425964200 | 41600 | 41650 | 41700 | 41600 | 1906 |
| 433 | 20240308 | 120100 | 10346624900 | 41650 | 41700 | 41750 | 41650 | 1449 |
| 434 | 20240308 | 120000 | 10286239250 | 41750 | 41750 | 41800 | 41700 | 625 |
| 435 | 20240308 | 115900 | 10260164600 | 41750 | 41800 | 41800 | 41700 | 795 |
| 436 | 20240308 | 115800 | 10226975400 | 41850 | 41800 | 41850 | 41750 | 736 |
| 437 | 20240308 | 115700 | 10196232450 | 41800 | 41800 | 41850 | 41750 | 1177 |
| 438 | 20240308 | 115600 | 10147020800 | 41850 | 41850 | 41900 | 41800 | 614 |
| 439 | 20240308 | 115500 | 10121334600 | 41850 | 41800 | 41850 | 41800 | 857 |
| 440 | 20240308 | 115400 | 10085502400 | 41850 | 41950 | 41950 | 41850 | 1036 |
| 441 | 20240308 | 115300 | 10042138850 | 41950 | 41950 | 41950 | 41850 | 958 |
| 442 | 20240308 | 115200 | 10002003900 | 41950 | 41950 | 42000 | 41900 | 230 |
| 443 | 20240308 | 115100 | 9992355900 | 41950 | 41950 | 41950 | 41900 | 374 |
| 444 | 20240308 | 115000 | 9976668200 | 41950 | 41950 | 42000 | 41950 | 717 |
| 445 | 20240308 | 114900 | 9946579700 | 42000 | 42000 | 42000 | 41950 | 162 |
| 446 | 20240308 | 114800 | 9939777850 | 42000 | 41950 | 42000 | 41950 | 437 |
| 447 | 20240308 | 114700 | 9921437750 | 42000 | 41950 | 42100 | 41900 | 679 |
| 448 | 20240308 | 114600 | 9892939200 | 41950 | 42000 | 42100 | 41900 | 669 |
| 449 | 20240308 | 114500 | 9864851600 | 42000 | 42000 | 42050 | 41950 | 761 |
| 450 | 20240308 | 114400 | 9832899400 | 42000 | 42000 | 42100 | 42000 | 453 |
| 451 | 20240308 | 114300 | 9813855900 | 42000 | 41900 | 42000 | 41900 | 1523 |
| 452 | 20240308 | 114200 | 9749953950 | 41950 | 42000 | 42050 | 41900 | 682 |
| 453 | 20240308 | 114100 | 9721323950 | 42050 | 41900 | 42050 | 41900 | 719 |
| 454 | 20240308 | 114000 | 9691153550 | 41950 | 42000 | 42000 | 41900 | 728 |
| 455 | 20240308 | 113900 | 9660608400 | 42000 | 41900 | 42000 | 41900 | 351 |
| 456 | 20240308 | 113800 | 9645878250 | 41900 | 41950 | 42000 | 41900 | 683 |
| 457 | 20240308 | 113700 | 9617245000 | 41950 | 41950 | 42000 | 41900 | 806 |
| 458 | 20240308 | 113600 | 9583420350 | 42000 | 41950 | 42050 | 41950 | 512 |
| 459 | 20240308 | 113500 | 9561919950 | 42000 | 42000 | 42050 | 41950 | 670 |
| 460 | 20240308 | 113400 | 9533787850 | 42000 | 42000 | 42050 | 42000 | 607 |
| 461 | 20240308 | 113300 | 9508286900 | 42000 | 42000 | 42050 | 41950 | 508 |
| 462 | 20240308 | 113200 | 9486949600 | 42000 | 42050 | 42150 | 42000 | 1297 |
| 463 | 20240308 | 113100 | 9432372450 | 42050 | 42100 | 42100 | 42000 | 1440 |
| 464 | 20240308 | 113000 | 9371852950 | 42150 | 42300 | 42300 | 42100 | 926 |
| 465 | 20240308 | 112900 | 9332801500 | 42300 | 42350 | 42400 | 42200 | 1195 |
| 466 | 20240308 | 112800 | 9282218500 | 42300 | 42250 | 42300 | 42200 | 2200 |
| 467 | 20240308 | 112700 | 9189236050 | 42250 | 42300 | 42350 | 42250 | 2421 |
| 468 | 20240308 | 112600 | 9086854300 | 42300 | 42150 | 42300 | 42100 | 5296 |
| 469 | 20240308 | 112500 | 8863323250 | 42150 | 42100 | 42150 | 42100 | 1206 |
| 470 | 20240308 | 112400 | 8812546450 | 42050 | 42000 | 42100 | 42000 | 1172 |
| 471 | 20240308 | 112300 | 8763260550 | 42000 | 42000 | 42050 | 41950 | 459 |
| 472 | 20240308 | 112200 | 8743989700 | 42000 | 42000 | 42050 | 41950 | 509 |
| 473 | 20240308 | 112100 | 8722608750 | 42000 | 41950 | 42000 | 41900 | 954 |
| 474 | 20240308 | 112000 | 8682554300 | 42000 | 42000 | 42000 | 41900 | 1118 |
| 475 | 20240308 | 111900 | 8635652450 | 41950 | 41900 | 41950 | 41900 | 856 |
| 476 | 20240308 | 111800 | 8599745800 | 41900 | 41900 | 41950 | 41900 | 921 |
| 477 | 20240308 | 111700 | 8561135950 | 41900 | 41950 | 41950 | 41900 | 336 |
| 478 | 20240308 | 111600 | 8547053600 | 41950 | 42000 | 42000 | 41950 | 633 |
| 479 | 20240308 | 111500 | 8520492850 | 42000 | 42050 | 42100 | 41950 | 425 |
| 480 | 20240308 | 111400 | 8502640750 | 42050 | 42000 | 42050 | 41900 | 630 |
| 481 | 20240308 | 111300 | 8476210450 | 42000 | 42000 | 42050 | 41950 | 432 |
| 482 | 20240308 | 111200 | 8458077900 | 41950 | 42000 | 42000 | 41900 | 523 |
| 483 | 20240308 | 111100 | 8436133650 | 42000 | 42000 | 42000 | 41900 | 282 |
| 484 | 20240308 | 111000 | 8424298700 | 42000 | 41950 | 42000 | 41900 | 610 |
| 485 | 20240308 | 110900 | 8398704750 | 42000 | 41950 | 42000 | 41900 | 604 |
| 486 | 20240308 | 110800 | 8373374900 | 41950 | 41900 | 42000 | 41900 | 621 |
| 487 | 20240308 | 110700 | 8347329100 | 41950 | 41900 | 41950 | 41850 | 578 |
| 488 | 20240308 | 110600 | 8323101600 | 41900 | 41950 | 42000 | 41900 | 410 |
| 489 | 20240308 | 110500 | 8305907650 | 41950 | 42000 | 42000 | 41950 | 703 |
| 490 | 20240308 | 110400 | 8276400350 | 41950 | 42100 | 42100 | 41950 | 947 |
| 491 | 20240308 | 110300 | 8236644750 | 42100 | 41950 | 42100 | 41900 | 734 |
| 492 | 20240308 | 110200 | 8205860700 | 41900 | 42100 | 42150 | 41800 | 5886 |
| 493 | 20240308 | 110100 | 7959117150 | 42150 | 42050 | 42150 | 42050 | 1114 |
| 494 | 20240308 | 110000 | 7912243150 | 42100 | 42050 | 42100 | 42000 | 691 |
| 495 | 20240308 | 105900 | 7883195700 | 42000 | 42050 | 42100 | 42000 | 1142 |
| 496 | 20240308 | 105800 | 7835169600 | 42050 | 42100 | 42200 | 42050 | 1147 |
| 497 | 20240308 | 105700 | 7786867900 | 42150 | 42150 | 42150 | 42100 | 368 |
| 498 | 20240308 | 105600 | 7771361150 | 42200 | 42100 | 42200 | 42050 | 993 |
| 499 | 20240308 | 105500 | 7729579900 | 42200 | 42100 | 42200 | 42050 | 796 |
| 500 | 20240308 | 105400 | 7696085100 | 42100 | 42200 | 42250 | 42050 | 5562 |
| 501 | 20240308 | 105300 | 7461595100 | 42150 | 42050 | 42150 | 42000 | 4263 |
| 502 | 20240308 | 105200 | 7282118050 | 42100 | 42150 | 42150 | 42000 | 2599 |
| 503 | 20240308 | 105100 | 7172710600 | 42150 | 41950 | 42150 | 41950 | 4982 |
| 504 | 20240308 | 105000 | 6963231550 | 42000 | 41700 | 42000 | 41700 | 7002 |
| 505 | 20240308 | 104900 | 6669763700 | 41750 | 41750 | 41800 | 41700 | 913 |
| 506 | 20240308 | 104800 | 6631673200 | 41750 | 41800 | 41850 | 41750 | 1999 |
| 507 | 20240308 | 104700 | 6548119050 | 41750 | 41750 | 41800 | 41750 | 213 |
| 508 | 20240308 | 104600 | 6539219800 | 41750 | 41700 | 41800 | 41700 | 1176 |
| 509 | 20240308 | 104500 | 6490090150 | 41700 | 41700 | 41800 | 41700 | 377 |
| 510 | 20240308 | 104400 | 6474357150 | 41750 | 41800 | 41800 | 41700 | 645 |
| 511 | 20240308 | 104300 | 6447426250 | 41800 | 41800 | 41900 | 41750 | 851 |
| 512 | 20240308 | 104200 | 6411832800 | 41750 | 41800 | 41850 | 41750 | 2450 |
| 513 | 20240308 | 104100 | 6309362200 | 41800 | 41750 | 41800 | 41750 | 235 |
| 514 | 20240308 | 104000 | 6299545100 | 41750 | 41800 | 41800 | 41750 | 403 |
| 515 | 20240308 | 103900 | 6282709150 | 41800 | 41800 | 41800 | 41750 | 197 |
| 516 | 20240308 | 103800 | 6274477950 | 41800 | 41750 | 41800 | 41750 | 569 |
| 517 | 20240308 | 103700 | 6250707100 | 41750 | 41850 | 41850 | 41750 | 1048 |
| 518 | 20240308 | 103600 | 6206907300 | 41800 | 41750 | 41800 | 41750 | 670 |
| 519 | 20240308 | 103500 | 6178901750 | 41750 | 41700 | 41800 | 41700 | 825 |
| 520 | 20240308 | 103400 | 6144456850 | 41750 | 41600 | 41750 | 41600 | 2218 |
| 521 | 20240308 | 103300 | 6051975500 | 41600 | 41650 | 41650 | 41600 | 621 |
| 522 | 20240308 | 103200 | 6026134450 | 41650 | 41650 | 41650 | 41600 | 782 |
| 523 | 20240308 | 103100 | 5993598100 | 41650 | 41750 | 41750 | 41650 | 947 |
| 524 | 20240308 | 103000 | 5954120300 | 41750 | 41750 | 41750 | 41700 | 113 |
| 525 | 20240308 | 102900 | 5949404300 | 41700 | 41700 | 41750 | 41700 | 283 |
| 526 | 20240308 | 102800 | 5937597200 | 41650 | 41650 | 41750 | 41650 | 454 |
| 527 | 20240308 | 102700 | 5918664650 | 41650 | 41700 | 41750 | 41650 | 235 |
| 528 | 20240308 | 102600 | 5908866200 | 41700 | 41800 | 41800 | 41650 | 886 |
| 529 | 20240308 | 102500 | 5871872600 | 41800 | 41700 | 41800 | 41700 | 354 |
| 530 | 20240308 | 102400 | 5857078950 | 41700 | 41700 | 41800 | 41650 | 2108 |
| 531 | 20240308 | 102300 | 5769037800 | 41650 | 41700 | 41700 | 41600 | 205 |
| 532 | 20240308 | 102200 | 5760494150 | 41700 | 41650 | 41700 | 41650 | 126 |
| 533 | 20240308 | 102100 | 5755241050 | 41650 | 41700 | 41700 | 41550 | 410 |
| 534 | 20240308 | 102000 | 5738159850 | 41650 | 41700 | 41700 | 41650 | 210 |
| 535 | 20240308 | 101900 | 5729407700 | 41650 | 41500 | 41650 | 41500 | 609 |
| 536 | 20240308 | 101800 | 5704079750 | 41500 | 41600 | 41600 | 41500 | 117 |
| 537 | 20240308 | 101700 | 5699220150 | 41500 | 41500 | 41600 | 41500 | 717 |
| 538 | 20240308 | 101600 | 5669456650 | 41550 | 41500 | 41600 | 41500 | 962 |
| 539 | 20240308 | 101500 | 5629504750 | 41500 | 41550 | 41600 | 41500 | 353 |
| 540 | 20240308 | 101400 | 5614846200 | 41600 | 41750 | 41800 | 41600 | 524 |
| 541 | 20240308 | 101300 | 5593008150 | 41750 | 41550 | 41750 | 41550 | 3341 |
| 542 | 20240308 | 101200 | 5453837050 | 41550 | 41550 | 41550 | 41450 | 115 |
| 543 | 20240308 | 101100 | 5449060550 | 41550 | 41400 | 41550 | 41400 | 392 |
| 544 | 20240308 | 101000 | 5432809600 | 41400 | 41450 | 41550 | 41400 | 805 |
| 545 | 20240308 | 100900 | 5399429500 | 41500 | 41550 | 41600 | 41400 | 830 |
| 546 | 20240308 | 100800 | 5365001400 | 41600 | 41400 | 41600 | 41350 | 1954 |
| 547 | 20240308 | 100700 | 5284064600 | 41350 | 41300 | 41350 | 41250 | 339 |
| 548 | 20240308 | 100600 | 5270072300 | 41300 | 41200 | 41300 | 41200 | 455 |
| 549 | 20240308 | 100500 | 5251287500 | 41250 | 41300 | 41350 | 41250 | 658 |
| 550 | 20240308 | 100400 | 5224127450 | 41350 | 41350 | 41400 | 41300 | 489 |
| 551 | 20240308 | 100300 | 5203908250 | 41350 | 41350 | 41450 | 41350 | 574 |
| 552 | 20240308 | 100200 | 5180161250 | 41350 | 41550 | 41550 | 41350 | 841 |
| 553 | 20240308 | 100100 | 5145303650 | 41550 | 41500 | 41550 | 41500 | 718 |
| 554 | 20240308 | 100000 | 5115496550 | 41550 | 41600 | 41650 | 41550 | 368 |
| 555 | 20240308 | 095900 | 5100202250 | 41600 | 41550 | 41650 | 41500 | 736 |
| 556 | 20240308 | 095800 | 5069635400 | 41600 | 41700 | 41700 | 41600 | 1738 |
| 557 | 20240308 | 095700 | 4997321750 | 41650 | 41700 | 41700 | 41600 | 554 |
| 558 | 20240308 | 095600 | 4974237850 | 41700 | 41600 | 41700 | 41600 | 2195 |
| 559 | 20240308 | 095500 | 4882783100 | 41650 | 41500 | 41650 | 41350 | 1583 |
| 560 | 20240308 | 095400 | 4817004250 | 41500 | 41500 | 41500 | 41350 | 2381 |
| 561 | 20240308 | 095300 | 4718442800 | 41400 | 41400 | 41500 | 41350 | 106 |
| 562 | 20240308 | 095200 | 4714054350 | 41400 | 41450 | 41500 | 41400 | 251 |
| 563 | 20240308 | 095100 | 4703653700 | 41350 | 41300 | 41400 | 41250 | 1524 |
| 564 | 20240308 | 095000 | 4640666600 | 41300 | 41300 | 41350 | 41250 | 917 |
| 565 | 20240308 | 094900 | 4602829700 | 41300 | 41350 | 41350 | 41200 | 195 |
| 566 | 20240308 | 094800 | 4594773400 | 41400 | 41150 | 41450 | 41150 | 1760 |
| 567 | 20240308 | 094700 | 4522085900 | 41200 | 41100 | 41200 | 41000 | 591 |
| 568 | 20240308 | 094600 | 4497819050 | 41000 | 41050 | 41100 | 41000 | 1376 |
| 569 | 20240308 | 094500 | 4441346700 | 41100 | 41100 | 41100 | 41050 | 396 |
| 570 | 20240308 | 094400 | 4425087850 | 41100 | 41150 | 41200 | 41050 | 862 |
| 571 | 20240308 | 094300 | 4389630450 | 41200 | 41200 | 41250 | 41150 | 323 |
| 572 | 20240308 | 094200 | 4376319400 | 41200 | 41150 | 41200 | 41150 | 311 |
| 573 | 20240308 | 094100 | 4363513100 | 41200 | 41150 | 41200 | 41150 | 257 |
| 574 | 20240308 | 094000 | 4352933050 | 41200 | 41200 | 41200 | 41150 | 467 |
| 575 | 20240308 | 093900 | 4333697950 | 41200 | 41300 | 41350 | 41150 | 1062 |
| 576 | 20240308 | 093800 | 4289876300 | 41350 | 41300 | 41400 | 41300 | 2702 |
| 577 | 20240308 | 093700 | 4178155650 | 41200 | 41300 | 41300 | 41200 | 1581 |
| 578 | 20240308 | 093600 | 4112988100 | 41300 | 41200 | 41300 | 41150 | 906 |
| 579 | 20240308 | 093500 | 4075586550 | 41200 | 41200 | 41300 | 41150 | 389 |
| 580 | 20240308 | 093400 | 4059551650 | 41200 | 41250 | 41250 | 41200 | 510 |
| 581 | 20240308 | 093300 | 4038535750 | 41250 | 41200 | 41300 | 41200 | 839 |
| 582 | 20240308 | 093200 | 4003954400 | 41250 | 41250 | 41300 | 41250 | 286 |
| 583 | 20240308 | 093100 | 3992153400 | 41350 | 41200 | 41400 | 41200 | 827 |
| 584 | 20240308 | 093000 | 3958039400 | 41200 | 41200 | 41400 | 41200 | 865 |
| 585 | 20240308 | 092900 | 3922300850 | 41200 | 41250 | 41250 | 41150 | 338 |
| 586 | 20240308 | 092800 | 3908362100 | 41250 | 41250 | 41250 | 41200 | 444 |
| 587 | 20240308 | 092700 | 3890064900 | 41250 | 41450 | 41500 | 41250 | 1170 |
| 588 | 20240308 | 092600 | 3841620500 | 41450 | 41200 | 41450 | 41050 | 4363 |
| 589 | 20240308 | 092500 | 3661412100 | 41050 | 41050 | 41200 | 41000 | 1185 |
| 590 | 20240308 | 092400 | 3612740950 | 41000 | 41050 | 41050 | 40850 | 1007 |
| 591 | 20240308 | 092300 | 3571489900 | 41050 | 40900 | 41050 | 40800 | 1838 |
| 592 | 20240308 | 092200 | 3496366550 | 40900 | 41000 | 41050 | 40900 | 2709 |
| 593 | 20240308 | 092100 | 3385325950 | 41050 | 41100 | 41100 | 41050 | 1370 |
| 594 | 20240308 | 092000 | 3329059600 | 41100 | 41150 | 41200 | 41050 | 2506 |
| 595 | 20240308 | 091900 | 3225992500 | 41200 | 41400 | 41400 | 41150 | 3377 |
| 596 | 20240308 | 091800 | 3086608550 | 41450 | 41350 | 41450 | 41350 | 2230 |
| 597 | 20240308 | 091700 | 2994306900 | 41350 | 41550 | 41550 | 41350 | 2886 |
| 598 | 20240308 | 091600 | 2874792000 | 41400 | 41550 | 41600 | 41400 | 1062 |
| 599 | 20240308 | 091500 | 2830689450 | 41600 | 41600 | 41700 | 41500 | 943 |
| 600 | 20240308 | 091400 | 2791451550 | 41450 | 41500 | 41500 | 41350 | 3466 |
| 601 | 20240308 | 091300 | 2647888150 | 41450 | 41450 | 41500 | 41450 | 1471 |
| 602 | 20240308 | 091200 | 2586875800 | 41500 | 41450 | 41650 | 41400 | 927 |
| 603 | 20240308 | 091100 | 2548444450 | 41400 | 41500 | 41550 | 41400 | 4443 |
| 604 | 20240308 | 091000 | 2364249750 | 41500 | 41800 | 42100 | 41500 | 4446 |
| 605 | 20240308 | 090900 | 2178001400 | 41800 | 41600 | 41950 | 41550 | 3194 |
| 606 | 20240308 | 090800 | 2044680450 | 41600 | 41700 | 41700 | 41500 | 2361 |
| 607 | 20240308 | 090700 | 1946520300 | 41700 | 41550 | 41800 | 41550 | 965 |
| 608 | 20240308 | 090600 | 1906279750 | 41500 | 41450 | 41600 | 41400 | 2375 |
| 609 | 20240308 | 090500 | 1807781600 | 41450 | 41650 | 41750 | 41400 | 3490 |
| 610 | 20240308 | 090400 | 1662850500 | 41700 | 41600 | 42100 | 41450 | 13020 |
| 611 | 20240308 | 090300 | 1117230200 | 41600 | 41750 | 41850 | 41450 | 2709 |
| 612 | 20240308 | 090200 | 1004376350 | 41750 | 41400 | 41750 | 41350 | 2803 |
| 613 | 20240308 | 090100 | 887784550 | 41350 | 41800 | 41950 | 41350 | 6610 |
| 614 | 20240308 | 090000 | 612301150 | 41600 | 41400 | 41900 | 41350 | 14759 |