34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240305 | 191900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 25994 |
| 3 | 20240305 | 191800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20240305 | 191700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20240305 | 191600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20240305 | 191500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20240305 | 191400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20240305 | 191300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20240305 | 191200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20240305 | 191100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20240305 | 191000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20240305 | 190900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20240305 | 190800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20240305 | 190700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20240305 | 190600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20240305 | 190500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20240305 | 190400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20240305 | 190300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20240305 | 190200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20240305 | 190100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20240305 | 190000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20240305 | 185900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20240305 | 185800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20240305 | 185700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20240305 | 185600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20240305 | 185500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20240305 | 185400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20240305 | 185300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20240305 | 185200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20240305 | 185100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20240305 | 185000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20240305 | 184900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 25994 |
| 33 | 20240305 | 184800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20240305 | 184700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20240305 | 184600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20240305 | 184500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20240305 | 184400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20240305 | 184300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20240305 | 184200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20240305 | 184100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20240305 | 184000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20240305 | 183900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20240305 | 183800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20240305 | 183700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20240305 | 183600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20240305 | 183500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20240305 | 183400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20240305 | 183300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20240305 | 183200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20240305 | 183100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20240305 | 183000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20240305 | 182900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20240305 | 182800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20240305 | 182700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20240305 | 182600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20240305 | 182500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20240305 | 182400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20240305 | 182300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20240305 | 182200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20240305 | 182100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20240305 | 182000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20240305 | 181900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 25994 |
| 63 | 20240305 | 181800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20240305 | 181700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20240305 | 181600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20240305 | 181500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20240305 | 181400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20240305 | 181300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20240305 | 181200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20240305 | 181100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20240305 | 181000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20240305 | 180900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20240305 | 180800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20240305 | 180700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20240305 | 180600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20240305 | 180500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20240305 | 180400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20240305 | 180300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20240305 | 180200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20240305 | 180100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20240305 | 180000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20240305 | 175900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20240305 | 175800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20240305 | 175700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20240305 | 175600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20240305 | 175500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20240305 | 175400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20240305 | 175300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20240305 | 175200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20240305 | 175100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20240305 | 175000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20240305 | 174900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 25994 |
| 93 | 20240305 | 174800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20240305 | 174700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20240305 | 174600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20240305 | 174500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20240305 | 174400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20240305 | 174300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20240305 | 174200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20240305 | 174100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20240305 | 174000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20240305 | 173900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20240305 | 173800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20240305 | 173700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20240305 | 173600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20240305 | 173500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20240305 | 173400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20240305 | 173300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20240305 | 173200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20240305 | 173100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20240305 | 173000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20240305 | 172900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20240305 | 172800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20240305 | 172700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20240305 | 172600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20240305 | 172500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20240305 | 172400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20240305 | 172300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20240305 | 172200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20240305 | 172100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20240305 | 172000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20240305 | 171900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 25994 |
| 123 | 20240305 | 171800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20240305 | 171700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20240305 | 171600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20240305 | 171500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20240305 | 171400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20240305 | 171300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20240305 | 171200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20240305 | 171100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20240305 | 171000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20240305 | 170900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20240305 | 170800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20240305 | 170700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20240305 | 170600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20240305 | 170500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20240305 | 170400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20240305 | 170300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20240305 | 170200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20240305 | 170100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20240305 | 170000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20240305 | 165900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20240305 | 165800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20240305 | 165700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20240305 | 165600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20240305 | 165500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20240305 | 165400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20240305 | 165300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20240305 | 165200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20240305 | 165100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20240305 | 165000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20240305 | 164900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 25994 |
| 153 | 20240305 | 164800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20240305 | 164700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20240305 | 164600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20240305 | 164500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20240305 | 164400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20240305 | 164300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20240305 | 164200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20240305 | 164100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20240305 | 164000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20240305 | 163900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20240305 | 163800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20240305 | 163700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20240305 | 163600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20240305 | 163500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20240305 | 163400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20240305 | 163300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20240305 | 163200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20240305 | 163100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20240305 | 163000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20240305 | 162900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20240305 | 162800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20240305 | 162700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20240305 | 162600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20240305 | 162500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20240305 | 162400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20240305 | 162300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20240305 | 162200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20240305 | 162100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20240305 | 162000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20240305 | 161900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 25994 |
| 183 | 20240305 | 161800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20240305 | 161700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20240305 | 161600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20240305 | 161500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20240305 | 161400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20240305 | 161300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20240305 | 161200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20240305 | 161100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20240305 | 161000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20240305 | 160900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20240305 | 160800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20240305 | 160700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20240305 | 160600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20240305 | 160500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20240305 | 160400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20240305 | 160300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20240305 | 160200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20240305 | 160100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20240305 | 160000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20240305 | 155900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20240305 | 155800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20240305 | 155700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20240305 | 155600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20240305 | 155500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20240305 | 155400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20240305 | 155300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20240305 | 155200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20240305 | 155100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20240305 | 155000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20240305 | 154900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 25994 |
| 213 | 20240305 | 154800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20240305 | 154700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20240305 | 154600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20240305 | 154500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20240305 | 154400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20240305 | 154300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20240305 | 154200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 220 | 20240305 | 154100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 221 | 20240305 | 154000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 222 | 20240305 | 153900 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 223 | 20240305 | 153800 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 224 | 20240305 | 153700 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 225 | 20240305 | 153600 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 226 | 20240305 | 153500 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 227 | 20240305 | 153400 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 228 | 20240305 | 153300 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 229 | 20240305 | 153200 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 230 | 20240305 | 153100 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 0 |
| 231 | 20240305 | 153000 | 44538622900 | 37450 | 37450 | 37450 | 37450 | 25994 |
| 232 | 20240305 | 152900 | 43565147600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 233 | 20240305 | 152800 | 43565147600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 234 | 20240305 | 152700 | 43565147600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 235 | 20240305 | 152600 | 43565147600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 236 | 20240305 | 152500 | 43565147600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 237 | 20240305 | 152400 | 43565147600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 238 | 20240305 | 152300 | 43565147600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 239 | 20240305 | 152200 | 43565147600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 240 | 20240305 | 152100 | 43565147600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 241 | 20240305 | 152000 | 43565147600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 242 | 20240305 | 151900 | 43565147600 | 37350 | 37200 | 37350 | 37150 | 10332 |
| 243 | 20240305 | 151800 | 43180271450 | 37200 | 37250 | 37250 | 37150 | 8195 |
| 244 | 20240305 | 151700 | 42875415900 | 37250 | 37250 | 37300 | 37150 | 8520 |
| 245 | 20240305 | 151600 | 42558318150 | 37250 | 37350 | 37350 | 37250 | 6115 |
| 246 | 20240305 | 151500 | 42330333700 | 37350 | 37350 | 37350 | 37300 | 2073 |
| 247 | 20240305 | 151400 | 42252916750 | 37300 | 37300 | 37350 | 37300 | 875 |
| 248 | 20240305 | 151300 | 42220241100 | 37300 | 37300 | 37350 | 37300 | 1802 |
| 249 | 20240305 | 151200 | 42152983500 | 37350 | 37350 | 37350 | 37300 | 1841 |
| 250 | 20240305 | 151100 | 42084267250 | 37350 | 37250 | 37350 | 37250 | 2677 |
| 251 | 20240305 | 151000 | 41984411800 | 37250 | 37400 | 37400 | 37250 | 5145 |
| 252 | 20240305 | 150900 | 41792437900 | 37400 | 37350 | 37400 | 37300 | 5413 |
| 253 | 20240305 | 150800 | 41590238800 | 37350 | 37350 | 37350 | 37300 | 2736 |
| 254 | 20240305 | 150700 | 41488090450 | 37300 | 37250 | 37350 | 37250 | 3195 |
| 255 | 20240305 | 150600 | 41368889450 | 37300 | 37300 | 37300 | 37250 | 1093 |
| 256 | 20240305 | 150500 | 41328144750 | 37250 | 37250 | 37300 | 37250 | 2319 |
| 257 | 20240305 | 150400 | 41241728450 | 37300 | 37250 | 37300 | 37200 | 1603 |
| 258 | 20240305 | 150300 | 41181997350 | 37250 | 37250 | 37250 | 37200 | 4227 |
| 259 | 20240305 | 150200 | 41024580400 | 37250 | 37250 | 37250 | 37200 | 1095 |
| 260 | 20240305 | 150100 | 40983819200 | 37200 | 37250 | 37250 | 37200 | 1955 |
| 261 | 20240305 | 150000 | 40911045000 | 37250 | 37250 | 37250 | 37200 | 1397 |
| 262 | 20240305 | 145900 | 40859048600 | 37200 | 37150 | 37250 | 37150 | 797 |
| 263 | 20240305 | 145800 | 40829380000 | 37200 | 37200 | 37200 | 37150 | 1112 |
| 264 | 20240305 | 145700 | 40788030600 | 37200 | 37250 | 37250 | 37150 | 1570 |
| 265 | 20240305 | 145600 | 40729653700 | 37200 | 37200 | 37250 | 37150 | 2802 |
| 266 | 20240305 | 145500 | 40625426600 | 37200 | 37150 | 37200 | 37100 | 2685 |
| 267 | 20240305 | 145400 | 40525601100 | 37150 | 37150 | 37250 | 37150 | 1746 |
| 268 | 20240305 | 145300 | 40460663700 | 37150 | 37250 | 37250 | 37150 | 2527 |
| 269 | 20240305 | 145200 | 40366646850 | 37200 | 37200 | 37250 | 37200 | 1172 |
| 270 | 20240305 | 145100 | 40323015050 | 37250 | 37200 | 37250 | 37150 | 1251 |
| 271 | 20240305 | 145000 | 40276465150 | 37200 | 37200 | 37250 | 37150 | 2393 |
| 272 | 20240305 | 144900 | 40187473300 | 37150 | 37150 | 37250 | 37150 | 1781 |
| 273 | 20240305 | 144800 | 40121230450 | 37150 | 37200 | 37250 | 37100 | 1402 |
| 274 | 20240305 | 144700 | 40069102850 | 37200 | 37150 | 37250 | 37150 | 1657 |
| 275 | 20240305 | 144600 | 40007468500 | 37150 | 37150 | 37200 | 37150 | 3482 |
| 276 | 20240305 | 144500 | 39878007100 | 37200 | 37150 | 37200 | 37100 | 2060 |
| 277 | 20240305 | 144400 | 39801452250 | 37150 | 37200 | 37200 | 37150 | 1577 |
| 278 | 20240305 | 144300 | 39742817400 | 37200 | 37150 | 37200 | 37100 | 2367 |
| 279 | 20240305 | 144200 | 39654912000 | 37200 | 37100 | 37200 | 37100 | 2338 |
| 280 | 20240305 | 144100 | 39568053550 | 37100 | 37150 | 37200 | 37100 | 5060 |
| 281 | 20240305 | 144000 | 39380153400 | 37200 | 37200 | 37200 | 37150 | 1098 |
| 282 | 20240305 | 143900 | 39339314650 | 37200 | 37150 | 37200 | 37150 | 1174 |
| 283 | 20240305 | 143800 | 39295668200 | 37200 | 37150 | 37200 | 37100 | 1351 |
| 284 | 20240305 | 143700 | 39245463950 | 37150 | 37100 | 37150 | 37100 | 944 |
| 285 | 20240305 | 143600 | 39210405500 | 37150 | 37150 | 37200 | 37100 | 3542 |
| 286 | 20240305 | 143500 | 39078812000 | 37200 | 37200 | 37250 | 37150 | 831 |
| 287 | 20240305 | 143400 | 39047923050 | 37200 | 37250 | 37250 | 37200 | 1854 |
| 288 | 20240305 | 143300 | 38978933000 | 37250 | 37200 | 37250 | 37150 | 2014 |
| 289 | 20240305 | 143200 | 38904034700 | 37200 | 37150 | 37200 | 37150 | 2916 |
| 290 | 20240305 | 143100 | 38795649250 | 37150 | 37200 | 37200 | 37150 | 1313 |
| 291 | 20240305 | 143000 | 38746822850 | 37200 | 37200 | 37200 | 37150 | 773 |
| 292 | 20240305 | 142900 | 38718075350 | 37150 | 37200 | 37250 | 37150 | 1900 |
| 293 | 20240305 | 142800 | 38647393050 | 37200 | 37200 | 37250 | 37150 | 2900 |
| 294 | 20240305 | 142700 | 38539571900 | 37200 | 37200 | 37250 | 37150 | 883 |
| 295 | 20240305 | 142600 | 38506716550 | 37200 | 37200 | 37250 | 37150 | 914 |
| 296 | 20240305 | 142500 | 38472716800 | 37150 | 37400 | 37400 | 37150 | 5743 |
| 297 | 20240305 | 142400 | 38258582000 | 37400 | 37400 | 37450 | 37350 | 2251 |
| 298 | 20240305 | 142300 | 38174395500 | 37400 | 37300 | 37400 | 37300 | 2089 |
| 299 | 20240305 | 142200 | 38096370750 | 37350 | 37200 | 37350 | 37200 | 2612 |
| 300 | 20240305 | 142100 | 37998969500 | 37250 | 37250 | 37300 | 37200 | 983 |
| 301 | 20240305 | 142000 | 37962353950 | 37300 | 37350 | 37350 | 37200 | 7456 |
| 302 | 20240305 | 141900 | 37684450550 | 37350 | 37300 | 37350 | 37300 | 822 |
| 303 | 20240305 | 141800 | 37653766350 | 37300 | 37350 | 37400 | 37300 | 2086 |
| 304 | 20240305 | 141700 | 37575841750 | 37400 | 37400 | 37450 | 37350 | 2290 |
| 305 | 20240305 | 141600 | 37490197600 | 37350 | 37350 | 37400 | 37300 | 1165 |
| 306 | 20240305 | 141500 | 37446674450 | 37350 | 37300 | 37350 | 37250 | 1763 |
| 307 | 20240305 | 141400 | 37380885350 | 37300 | 37400 | 37400 | 37300 | 5051 |
| 308 | 20240305 | 141300 | 37192312100 | 37400 | 37450 | 37450 | 37350 | 3246 |
| 309 | 20240305 | 141200 | 37070902750 | 37450 | 37400 | 37450 | 37350 | 3178 |
| 310 | 20240305 | 141100 | 36951996300 | 37400 | 37350 | 37400 | 37350 | 1067 |
| 311 | 20240305 | 141000 | 36912095700 | 37400 | 37350 | 37400 | 37350 | 3846 |
| 312 | 20240305 | 140900 | 36768261850 | 37400 | 37400 | 37400 | 37350 | 836 |
| 313 | 20240305 | 140800 | 36737018150 | 37350 | 37400 | 37400 | 37350 | 1900 |
| 314 | 20240305 | 140700 | 36665991100 | 37350 | 37250 | 37400 | 37250 | 5451 |
| 315 | 20240305 | 140600 | 36462591400 | 37250 | 37250 | 37300 | 37200 | 1381 |
| 316 | 20240305 | 140500 | 36411165800 | 37250 | 37250 | 37300 | 37200 | 1855 |
| 317 | 20240305 | 140400 | 36342065650 | 37250 | 37200 | 37300 | 37200 | 1282 |
| 318 | 20240305 | 140300 | 36294291300 | 37250 | 37150 | 37250 | 37150 | 3283 |
| 319 | 20240305 | 140200 | 36172076150 | 37200 | 37200 | 37200 | 37150 | 992 |
| 320 | 20240305 | 140100 | 36135176550 | 37200 | 37250 | 37250 | 37150 | 1601 |
| 321 | 20240305 | 140000 | 36075624250 | 37250 | 37250 | 37250 | 37150 | 1154 |
| 322 | 20240305 | 135900 | 36032688150 | 37150 | 37200 | 37250 | 37150 | 4796 |
| 323 | 20240305 | 135800 | 35854266050 | 37200 | 37150 | 37250 | 37150 | 6081 |
| 324 | 20240305 | 135700 | 35628032900 | 37200 | 37200 | 37250 | 37100 | 6368 |
| 325 | 20240305 | 135600 | 35391282800 | 37250 | 37200 | 37250 | 37200 | 1374 |
| 326 | 20240305 | 135500 | 35340153100 | 37200 | 37150 | 37200 | 37150 | 6005 |
| 327 | 20240305 | 135400 | 35116807900 | 37150 | 37150 | 37200 | 37100 | 1725 |
| 328 | 20240305 | 135300 | 35052708600 | 37200 | 37150 | 37200 | 37150 | 1869 |
| 329 | 20240305 | 135200 | 34983267200 | 37150 | 37200 | 37200 | 37150 | 1710 |
| 330 | 20240305 | 135100 | 34919695500 | 37150 | 37100 | 37200 | 37050 | 5057 |
| 331 | 20240305 | 135000 | 34731948850 | 37100 | 37100 | 37150 | 37100 | 1051 |
| 332 | 20240305 | 134900 | 34692937600 | 37100 | 37100 | 37150 | 37050 | 2334 |
| 333 | 20240305 | 134800 | 34606321450 | 37100 | 37050 | 37100 | 36950 | 3755 |
| 334 | 20240305 | 134700 | 34467366600 | 37050 | 37100 | 37100 | 37000 | 1851 |
| 335 | 20240305 | 134600 | 34398762950 | 37100 | 37100 | 37100 | 37050 | 554 |
| 336 | 20240305 | 134500 | 34378210750 | 37100 | 37100 | 37150 | 37050 | 2919 |
| 337 | 20240305 | 134400 | 34269932800 | 37000 | 37050 | 37100 | 37000 | 3296 |
| 338 | 20240305 | 134300 | 34147742550 | 37100 | 37050 | 37100 | 37000 | 2037 |
| 339 | 20240305 | 134200 | 34072284200 | 37100 | 37100 | 37100 | 37050 | 1553 |
| 340 | 20240305 | 134100 | 34014675600 | 37100 | 36900 | 37100 | 36800 | 11128 |
| 341 | 20240305 | 134000 | 33603869700 | 36850 | 36900 | 36900 | 36850 | 457 |
| 342 | 20240305 | 133900 | 33587014500 | 36900 | 36900 | 36900 | 36850 | 416 |
| 343 | 20240305 | 133800 | 33571678150 | 36850 | 36850 | 36900 | 36800 | 1198 |
| 344 | 20240305 | 133700 | 33527530900 | 36800 | 36850 | 36900 | 36800 | 662 |
| 345 | 20240305 | 133600 | 33503153350 | 36850 | 36800 | 36900 | 36800 | 3173 |
| 346 | 20240305 | 133500 | 33386343800 | 36850 | 36850 | 36900 | 36800 | 2376 |
| 347 | 20240305 | 133400 | 33298789700 | 36850 | 36900 | 36900 | 36800 | 1096 |
| 348 | 20240305 | 133300 | 33258436100 | 36850 | 36900 | 36900 | 36850 | 1098 |
| 349 | 20240305 | 133200 | 33217969200 | 36900 | 36900 | 36950 | 36900 | 1062 |
| 350 | 20240305 | 133100 | 33178775550 | 36900 | 36950 | 36950 | 36900 | 489 |
| 351 | 20240305 | 133000 | 33160724150 | 36950 | 36950 | 36950 | 36900 | 500 |
| 352 | 20240305 | 132900 | 33142264500 | 36950 | 36850 | 36950 | 36850 | 1592 |
| 353 | 20240305 | 132800 | 33083512000 | 36900 | 36750 | 36900 | 36750 | 4520 |
| 354 | 20240305 | 132700 | 32917121000 | 36750 | 36850 | 36850 | 36750 | 346 |
| 355 | 20240305 | 132600 | 32904395100 | 36850 | 36700 | 36850 | 36700 | 4823 |
| 356 | 20240305 | 132500 | 32727081700 | 36750 | 36700 | 36750 | 36650 | 975 |
| 357 | 20240305 | 132400 | 32691308450 | 36700 | 36650 | 36750 | 36650 | 4083 |
| 358 | 20240305 | 132300 | 32541493000 | 36650 | 36650 | 36700 | 36650 | 1782 |
| 359 | 20240305 | 132200 | 32476181650 | 36650 | 36600 | 36650 | 36600 | 360 |
| 360 | 20240305 | 132100 | 32462996650 | 36650 | 36600 | 36650 | 36600 | 1302 |
| 361 | 20240305 | 132000 | 32415328700 | 36600 | 36650 | 36700 | 36600 | 1758 |
| 362 | 20240305 | 131900 | 32350898100 | 36700 | 36700 | 36750 | 36650 | 1351 |
| 363 | 20240305 | 131800 | 32301371450 | 36700 | 36700 | 36750 | 36650 | 793 |
| 364 | 20240305 | 131700 | 32272274300 | 36750 | 36700 | 36750 | 36700 | 407 |
| 365 | 20240305 | 131600 | 32257333050 | 36700 | 36750 | 36750 | 36700 | 1447 |
| 366 | 20240305 | 131500 | 32204224950 | 36700 | 36700 | 36750 | 36700 | 361 |
| 367 | 20240305 | 131400 | 32190974700 | 36700 | 36750 | 36750 | 36700 | 621 |
| 368 | 20240305 | 131300 | 32168168550 | 36750 | 36700 | 36750 | 36650 | 1057 |
| 369 | 20240305 | 131200 | 32129380250 | 36650 | 36700 | 36700 | 36650 | 1013 |
| 370 | 20240305 | 131100 | 32092216200 | 36700 | 36800 | 36800 | 36700 | 3261 |
| 371 | 20240305 | 131000 | 31972448000 | 36800 | 36750 | 36800 | 36750 | 316 |
| 372 | 20240305 | 130900 | 31960827850 | 36750 | 36800 | 36800 | 36750 | 697 |
| 373 | 20240305 | 130800 | 31935208800 | 36800 | 36800 | 36800 | 36750 | 2578 |
| 374 | 20240305 | 130700 | 31840391250 | 36800 | 36800 | 36850 | 36750 | 2559 |
| 375 | 20240305 | 130600 | 31746266700 | 36750 | 36750 | 36800 | 36750 | 1075 |
| 376 | 20240305 | 130500 | 31706750700 | 36800 | 36700 | 36800 | 36700 | 3001 |
| 377 | 20240305 | 130400 | 31596492200 | 36750 | 36750 | 36750 | 36700 | 345 |
| 378 | 20240305 | 130300 | 31583826150 | 36750 | 36700 | 36750 | 36700 | 399 |
| 379 | 20240305 | 130200 | 31569180750 | 36750 | 36700 | 36750 | 36700 | 251 |
| 380 | 20240305 | 130100 | 31559965800 | 36700 | 36700 | 36750 | 36700 | 944 |
| 381 | 20240305 | 130000 | 31525317750 | 36750 | 36750 | 36750 | 36700 | 120 |
| 382 | 20240305 | 125900 | 31520911300 | 36700 | 36750 | 36750 | 36700 | 664 |
| 383 | 20240305 | 125800 | 31496531850 | 36750 | 36700 | 36750 | 36700 | 376 |
| 384 | 20240305 | 125700 | 31482727000 | 36750 | 36750 | 36800 | 36700 | 615 |
| 385 | 20240305 | 125600 | 31460130900 | 36700 | 36750 | 36800 | 36700 | 1246 |
| 386 | 20240305 | 125500 | 31414337900 | 36750 | 36750 | 36800 | 36750 | 744 |
| 387 | 20240305 | 125400 | 31386993850 | 36750 | 36800 | 36850 | 36750 | 679 |
| 388 | 20240305 | 125300 | 31362003400 | 36800 | 36800 | 36850 | 36800 | 582 |
| 389 | 20240305 | 125200 | 31340577550 | 36850 | 36850 | 36850 | 36800 | 190 |
| 390 | 20240305 | 125100 | 31333580250 | 36800 | 36850 | 36850 | 36750 | 1189 |
| 391 | 20240305 | 125000 | 31289809950 | 36850 | 36850 | 36850 | 36800 | 360 |
| 392 | 20240305 | 124900 | 31276552800 | 36850 | 36800 | 36850 | 36750 | 1501 |
| 393 | 20240305 | 124800 | 31221326500 | 36800 | 36900 | 36900 | 36800 | 1304 |
| 394 | 20240305 | 124700 | 31173277550 | 36900 | 36850 | 36900 | 36850 | 960 |
| 395 | 20240305 | 124600 | 31137887650 | 36900 | 36850 | 36900 | 36800 | 466 |
| 396 | 20240305 | 124500 | 31120710300 | 36900 | 36850 | 36900 | 36800 | 1300 |
| 397 | 20240305 | 124400 | 31072800200 | 36800 | 36750 | 36850 | 36750 | 1387 |
| 398 | 20240305 | 124300 | 31021734750 | 36800 | 36800 | 36800 | 36750 | 591 |
| 399 | 20240305 | 124200 | 30999999500 | 36800 | 36800 | 36800 | 36750 | 733 |
| 400 | 20240305 | 124100 | 30973038700 | 36800 | 36800 | 36850 | 36750 | 1290 |
| 401 | 20240305 | 124000 | 30925598950 | 36800 | 36550 | 36850 | 36450 | 14424 |
| 402 | 20240305 | 123900 | 30398214950 | 36550 | 36600 | 36650 | 36500 | 3366 |
| 403 | 20240305 | 123800 | 30275224100 | 36600 | 36550 | 36650 | 36550 | 640 |
| 404 | 20240305 | 123700 | 30251812250 | 36600 | 36600 | 36650 | 36500 | 8590 |
| 405 | 20240305 | 123600 | 29937751050 | 36550 | 36650 | 36650 | 36550 | 1477 |
| 406 | 20240305 | 123500 | 29883696250 | 36600 | 36650 | 36700 | 36600 | 333 |
| 407 | 20240305 | 123400 | 29871501400 | 36600 | 36600 | 36700 | 36600 | 892 |
| 408 | 20240305 | 123300 | 29838825950 | 36650 | 36700 | 36700 | 36600 | 841 |
| 409 | 20240305 | 123200 | 29808011700 | 36650 | 36650 | 36700 | 36650 | 201 |
| 410 | 20240305 | 123100 | 29800641350 | 36650 | 36650 | 36650 | 36600 | 4941 |
| 411 | 20240305 | 123000 | 29619734750 | 36600 | 36650 | 36700 | 36600 | 1555 |
| 412 | 20240305 | 122900 | 29562759650 | 36700 | 36750 | 36750 | 36700 | 829 |
| 413 | 20240305 | 122800 | 29532319550 | 36750 | 36700 | 36750 | 36650 | 402 |
| 414 | 20240305 | 122700 | 29517562550 | 36750 | 36750 | 36750 | 36650 | 824 |
| 415 | 20240305 | 122600 | 29487310550 | 36750 | 36750 | 36800 | 36750 | 724 |
| 416 | 20240305 | 122500 | 29460693450 | 36750 | 36750 | 36800 | 36750 | 93 |
| 417 | 20240305 | 122400 | 29457274600 | 36750 | 36850 | 36850 | 36750 | 1651 |
| 418 | 20240305 | 122300 | 29396514350 | 36800 | 36800 | 36850 | 36800 | 529 |
| 419 | 20240305 | 122200 | 29377033850 | 36850 | 36850 | 36850 | 36750 | 753 |
| 420 | 20240305 | 122100 | 29349297500 | 36850 | 36750 | 36900 | 36650 | 4469 |
| 421 | 20240305 | 122000 | 29185015300 | 36800 | 36850 | 36850 | 36750 | 1893 |
| 422 | 20240305 | 121900 | 29115345200 | 36850 | 36850 | 36900 | 36800 | 1005 |
| 423 | 20240305 | 121800 | 29078306100 | 36900 | 36850 | 36900 | 36800 | 2128 |
| 424 | 20240305 | 121700 | 28999847650 | 36900 | 36800 | 36900 | 36800 | 1495 |
| 425 | 20240305 | 121600 | 28944760000 | 36800 | 36800 | 36850 | 36800 | 493 |
| 426 | 20240305 | 121500 | 28926609200 | 36800 | 36800 | 36850 | 36750 | 1584 |
| 427 | 20240305 | 121400 | 28868340650 | 36800 | 36850 | 36850 | 36800 | 1061 |
| 428 | 20240305 | 121300 | 28829287650 | 36800 | 36800 | 36850 | 36800 | 383 |
| 429 | 20240305 | 121200 | 28815189900 | 36800 | 36850 | 36900 | 36750 | 1877 |
| 430 | 20240305 | 121100 | 28746074100 | 36850 | 36850 | 36900 | 36850 | 1003 |
| 431 | 20240305 | 121000 | 28709083500 | 36900 | 36850 | 36900 | 36850 | 1226 |
| 432 | 20240305 | 120900 | 28663900500 | 36800 | 36800 | 36800 | 36700 | 3065 |
| 433 | 20240305 | 120800 | 28551205100 | 36850 | 36850 | 36850 | 36800 | 876 |
| 434 | 20240305 | 120700 | 28518947050 | 36800 | 36800 | 36850 | 36750 | 807 |
| 435 | 20240305 | 120600 | 28489258850 | 36750 | 36850 | 36850 | 36750 | 2802 |
| 436 | 20240305 | 120500 | 28386156200 | 36850 | 36700 | 36850 | 36700 | 2564 |
| 437 | 20240305 | 120400 | 28291782450 | 36750 | 36650 | 36750 | 36650 | 2241 |
| 438 | 20240305 | 120300 | 28209569800 | 36650 | 36650 | 36700 | 36650 | 777 |
| 439 | 20240305 | 120200 | 28181082600 | 36650 | 36650 | 36700 | 36600 | 366 |
| 440 | 20240305 | 120100 | 28167673550 | 36700 | 36600 | 36700 | 36600 | 1557 |
| 441 | 20240305 | 120000 | 28110611700 | 36650 | 36600 | 36650 | 36600 | 696 |
| 442 | 20240305 | 115900 | 28085132550 | 36600 | 36600 | 36650 | 36600 | 796 |
| 443 | 20240305 | 115800 | 28055970500 | 36600 | 36600 | 36700 | 36600 | 706 |
| 444 | 20240305 | 115700 | 28030102550 | 36650 | 36600 | 36700 | 36550 | 2883 |
| 445 | 20240305 | 115600 | 27924530350 | 36600 | 36600 | 36600 | 36550 | 1175 |
| 446 | 20240305 | 115500 | 27881559650 | 36600 | 36650 | 36650 | 36550 | 908 |
| 447 | 20240305 | 115400 | 27848323300 | 36600 | 36600 | 36650 | 36550 | 1579 |
| 448 | 20240305 | 115300 | 27790564400 | 36650 | 36600 | 36650 | 36600 | 4375 |
| 449 | 20240305 | 115200 | 27630426850 | 36600 | 36650 | 36650 | 36600 | 794 |
| 450 | 20240305 | 115100 | 27601364600 | 36600 | 36550 | 36600 | 36550 | 1950 |
| 451 | 20240305 | 115000 | 27530033300 | 36600 | 36600 | 36650 | 36550 | 803 |
| 452 | 20240305 | 114900 | 27500648700 | 36600 | 36600 | 36650 | 36600 | 1063 |
| 453 | 20240305 | 114800 | 27461734700 | 36650 | 36600 | 36650 | 36600 | 1004 |
| 454 | 20240305 | 114700 | 27424980400 | 36600 | 36700 | 36700 | 36600 | 6430 |
| 455 | 20240305 | 114600 | 27189110850 | 36700 | 36650 | 36700 | 36650 | 1265 |
| 456 | 20240305 | 114500 | 27142718950 | 36650 | 36600 | 36750 | 36550 | 5227 |
| 457 | 20240305 | 114400 | 26951155450 | 36550 | 36550 | 36600 | 36550 | 391 |
| 458 | 20240305 | 114300 | 26936859950 | 36550 | 36600 | 36600 | 36550 | 949 |
| 459 | 20240305 | 114200 | 26902149000 | 36600 | 36600 | 36650 | 36500 | 2197 |
| 460 | 20240305 | 114100 | 26821763300 | 36600 | 36600 | 36650 | 36550 | 1546 |
| 461 | 20240305 | 114000 | 26765197650 | 36600 | 36550 | 36600 | 36550 | 432 |
| 462 | 20240305 | 113900 | 26749402800 | 36550 | 36550 | 36550 | 36450 | 2153 |
| 463 | 20240305 | 113800 | 26670748750 | 36500 | 36500 | 36550 | 36450 | 1316 |
| 464 | 20240305 | 113700 | 26622743500 | 36450 | 36450 | 36500 | 36400 | 4757 |
| 465 | 20240305 | 113600 | 26449267950 | 36450 | 36450 | 36500 | 36450 | 1148 |
| 466 | 20240305 | 113500 | 26407405600 | 36450 | 36450 | 36500 | 36450 | 1182 |
| 467 | 20240305 | 113400 | 26364316950 | 36450 | 36500 | 36500 | 36450 | 1416 |
| 468 | 20240305 | 113300 | 26312669650 | 36500 | 36500 | 36500 | 36450 | 816 |
| 469 | 20240305 | 113200 | 26282922100 | 36500 | 36450 | 36500 | 36450 | 963 |
| 470 | 20240305 | 113100 | 26247793650 | 36450 | 36400 | 36450 | 36400 | 1676 |
| 471 | 20240305 | 113000 | 26186762650 | 36450 | 36450 | 36500 | 36400 | 4125 |
| 472 | 20240305 | 112900 | 26036462150 | 36450 | 36450 | 36500 | 36400 | 6182 |
| 473 | 20240305 | 112800 | 25811167900 | 36450 | 36500 | 36550 | 36450 | 4416 |
| 474 | 20240305 | 112700 | 25650142400 | 36500 | 36500 | 36550 | 36500 | 1299 |
| 475 | 20240305 | 112600 | 25602724350 | 36550 | 36600 | 36650 | 36500 | 2878 |
| 476 | 20240305 | 112500 | 25497483900 | 36650 | 36600 | 36650 | 36550 | 871 |
| 477 | 20240305 | 112400 | 25465616550 | 36600 | 36650 | 36650 | 36600 | 1651 |
| 478 | 20240305 | 112300 | 25405184350 | 36650 | 36550 | 36650 | 36550 | 2161 |
| 479 | 20240305 | 112200 | 25326097450 | 36600 | 36550 | 36600 | 36500 | 2093 |
| 480 | 20240305 | 112100 | 25249640550 | 36550 | 36500 | 36600 | 36500 | 2583 |
| 481 | 20240305 | 112000 | 25155272650 | 36500 | 36550 | 36600 | 36500 | 2238 |
| 482 | 20240305 | 111900 | 25073471350 | 36550 | 36550 | 36600 | 36550 | 2672 |
| 483 | 20240305 | 111800 | 24975805200 | 36550 | 36600 | 36650 | 36500 | 1624 |
| 484 | 20240305 | 111700 | 24916441650 | 36600 | 36400 | 36650 | 36350 | 7466 |
| 485 | 20240305 | 111600 | 24643735900 | 36400 | 36450 | 36500 | 36350 | 10409 |
| 486 | 20240305 | 111500 | 24264645100 | 36500 | 36500 | 36550 | 36450 | 4916 |
| 487 | 20240305 | 111400 | 24085338200 | 36550 | 36600 | 36650 | 36500 | 941 |
| 488 | 20240305 | 111300 | 24050922150 | 36600 | 36500 | 36650 | 36450 | 3943 |
| 489 | 20240305 | 111200 | 23907027700 | 36550 | 36650 | 36650 | 36450 | 11704 |
| 490 | 20240305 | 111100 | 23479459450 | 36650 | 36650 | 36700 | 36600 | 918 |
| 491 | 20240305 | 111000 | 23445813350 | 36650 | 36650 | 36700 | 36600 | 1374 |
| 492 | 20240305 | 110900 | 23395463800 | 36600 | 36600 | 36650 | 36600 | 3009 |
| 493 | 20240305 | 110800 | 23285251400 | 36600 | 36600 | 36650 | 36550 | 1621 |
| 494 | 20240305 | 110700 | 23225939250 | 36600 | 36600 | 36650 | 36550 | 1354 |
| 495 | 20240305 | 110600 | 23176422300 | 36600 | 36700 | 36700 | 36550 | 8665 |
| 496 | 20240305 | 110500 | 22859020500 | 36700 | 36700 | 36700 | 36650 | 1039 |
| 497 | 20240305 | 110400 | 22820917950 | 36650 | 36650 | 36700 | 36650 | 730 |
| 498 | 20240305 | 110300 | 22794139750 | 36650 | 36700 | 36700 | 36650 | 2047 |
| 499 | 20240305 | 110200 | 22719082300 | 36650 | 36650 | 36700 | 36650 | 1737 |
| 500 | 20240305 | 110100 | 22655417450 | 36700 | 36600 | 36700 | 36600 | 2482 |
| 501 | 20240305 | 110000 | 22564533600 | 36650 | 36650 | 36700 | 36600 | 1048 |
| 502 | 20240305 | 105900 | 22526130400 | 36650 | 36650 | 36650 | 36550 | 935 |
| 503 | 20240305 | 105800 | 22491900650 | 36600 | 36600 | 36700 | 36500 | 11518 |
| 504 | 20240305 | 105700 | 22071043500 | 36600 | 36600 | 36650 | 36550 | 2387 |
| 505 | 20240305 | 105600 | 21983687550 | 36600 | 36650 | 36650 | 36600 | 1040 |
| 506 | 20240305 | 105500 | 21945611350 | 36600 | 36650 | 36650 | 36600 | 4712 |
| 507 | 20240305 | 105400 | 21773019300 | 36650 | 36600 | 36700 | 36600 | 3475 |
| 508 | 20240305 | 105300 | 21645652650 | 36600 | 36650 | 36700 | 36500 | 18303 |
| 509 | 20240305 | 105200 | 20976583650 | 36650 | 36650 | 36700 | 36650 | 806 |
| 510 | 20240305 | 105100 | 20947018600 | 36700 | 36700 | 36750 | 36650 | 955 |
| 511 | 20240305 | 105000 | 20911977150 | 36700 | 36700 | 36750 | 36600 | 9851 |
| 512 | 20240305 | 104900 | 20551058150 | 36650 | 36700 | 36700 | 36650 | 3915 |
| 513 | 20240305 | 104800 | 20407511850 | 36700 | 36750 | 36800 | 36650 | 9962 |
| 514 | 20240305 | 104700 | 20041929950 | 36800 | 36750 | 36800 | 36750 | 3696 |
| 515 | 20240305 | 104600 | 19906089650 | 36750 | 36800 | 36800 | 36750 | 1588 |
| 516 | 20240305 | 104500 | 19847693450 | 36800 | 37050 | 37050 | 36750 | 15401 |
| 517 | 20240305 | 104400 | 19279650700 | 37050 | 37050 | 37050 | 37000 | 520 |
| 518 | 20240305 | 104300 | 19260405400 | 37000 | 37000 | 37100 | 37000 | 3610 |
| 519 | 20240305 | 104200 | 19126818600 | 37050 | 37000 | 37050 | 37000 | 2538 |
| 520 | 20240305 | 104100 | 19032850650 | 37000 | 36950 | 37050 | 36900 | 6164 |
| 521 | 20240305 | 104000 | 18805144850 | 36950 | 36950 | 36950 | 36900 | 1291 |
| 522 | 20240305 | 103900 | 18757496450 | 36900 | 36950 | 36950 | 36900 | 1493 |
| 523 | 20240305 | 103800 | 18702404350 | 36900 | 36950 | 36950 | 36900 | 1975 |
| 524 | 20240305 | 103700 | 18629509450 | 36900 | 37000 | 37000 | 36900 | 7235 |
| 525 | 20240305 | 103600 | 18362028850 | 37000 | 37050 | 37100 | 37000 | 3134 |
| 526 | 20240305 | 103500 | 18245949550 | 37050 | 37050 | 37100 | 37050 | 975 |
| 527 | 20240305 | 103400 | 18209799050 | 37050 | 37100 | 37150 | 37050 | 1513 |
| 528 | 20240305 | 103300 | 18153678500 | 37150 | 37150 | 37150 | 37100 | 866 |
| 529 | 20240305 | 103200 | 18121538400 | 37100 | 37150 | 37200 | 37100 | 1914 |
| 530 | 20240305 | 103100 | 18050442700 | 37200 | 37150 | 37200 | 37150 | 976 |
| 531 | 20240305 | 103000 | 18014180250 | 37150 | 37150 | 37200 | 37150 | 1011 |
| 532 | 20240305 | 102900 | 17976621400 | 37150 | 37150 | 37200 | 37150 | 1680 |
| 533 | 20240305 | 102800 | 17914206450 | 37200 | 37150 | 37200 | 37150 | 472 |
| 534 | 20240305 | 102700 | 17896658900 | 37200 | 37150 | 37200 | 37150 | 740 |
| 535 | 20240305 | 102600 | 17869160850 | 37150 | 37150 | 37150 | 37100 | 1852 |
| 536 | 20240305 | 102500 | 17800373300 | 37150 | 37150 | 37150 | 37050 | 2095 |
| 537 | 20240305 | 102400 | 17722596650 | 37200 | 37200 | 37200 | 37150 | 654 |
| 538 | 20240305 | 102300 | 17698279400 | 37150 | 37050 | 37200 | 37050 | 4489 |
| 539 | 20240305 | 102200 | 17531707000 | 37100 | 36950 | 37100 | 36950 | 5755 |
| 540 | 20240305 | 102100 | 17318757100 | 36950 | 37050 | 37050 | 36950 | 3526 |
| 541 | 20240305 | 102000 | 17188317650 | 37050 | 37050 | 37050 | 36950 | 5701 |
| 542 | 20240305 | 101900 | 16977379150 | 37000 | 37000 | 37050 | 36950 | 2258 |
| 543 | 20240305 | 101800 | 16893841950 | 37000 | 37000 | 37050 | 36950 | 4555 |
| 544 | 20240305 | 101700 | 16725438500 | 37050 | 37050 | 37050 | 36900 | 22292 |
| 545 | 20240305 | 101600 | 15901555400 | 37000 | 37050 | 37050 | 37000 | 1466 |
| 546 | 20240305 | 101500 | 15847306450 | 37050 | 37100 | 37150 | 37050 | 9375 |
| 547 | 20240305 | 101400 | 15499787100 | 37100 | 37200 | 37250 | 37100 | 3407 |
| 548 | 20240305 | 101300 | 15373198250 | 37200 | 37250 | 37250 | 37150 | 2146 |
| 549 | 20240305 | 101200 | 15293378000 | 37200 | 37250 | 37300 | 37200 | 1121 |
| 550 | 20240305 | 101100 | 15251657700 | 37250 | 37250 | 37300 | 37150 | 4145 |
| 551 | 20240305 | 101000 | 15097493200 | 37250 | 37350 | 37400 | 37200 | 2261 |
| 552 | 20240305 | 100900 | 15013131050 | 37400 | 37250 | 37400 | 37250 | 2282 |
| 553 | 20240305 | 100800 | 14927972850 | 37300 | 37350 | 37350 | 37250 | 4422 |
| 554 | 20240305 | 100700 | 14763215700 | 37350 | 37350 | 37350 | 37300 | 790 |
| 555 | 20240305 | 100600 | 14733728050 | 37350 | 37200 | 37350 | 37200 | 3218 |
| 556 | 20240305 | 100500 | 14613773250 | 37250 | 37200 | 37250 | 37200 | 1646 |
| 557 | 20240305 | 100400 | 14552494100 | 37250 | 37250 | 37300 | 37200 | 2703 |
| 558 | 20240305 | 100300 | 14451814350 | 37250 | 37250 | 37300 | 37250 | 394 |
| 559 | 20240305 | 100200 | 14437135350 | 37250 | 37300 | 37300 | 37250 | 497 |
| 560 | 20240305 | 100100 | 14418613700 | 37250 | 37200 | 37300 | 37200 | 1802 |
| 561 | 20240305 | 100000 | 14351488300 | 37200 | 37200 | 37250 | 37100 | 1444 |
| 562 | 20240305 | 095900 | 14297818800 | 37200 | 37150 | 37200 | 37100 | 1453 |
| 563 | 20240305 | 095800 | 14243867350 | 37100 | 37100 | 37150 | 37100 | 3431 |
| 564 | 20240305 | 095700 | 14116479850 | 37100 | 37200 | 37200 | 37100 | 12874 |
| 565 | 20240305 | 095600 | 13638735750 | 37200 | 37350 | 37400 | 37150 | 7139 |
| 566 | 20240305 | 095500 | 13372773950 | 37400 | 37350 | 37450 | 37350 | 1337 |
| 567 | 20240305 | 095400 | 13322792300 | 37400 | 37400 | 37450 | 37350 | 2305 |
| 568 | 20240305 | 095300 | 13236598400 | 37450 | 37450 | 37500 | 37400 | 856 |
| 569 | 20240305 | 095200 | 13204547050 | 37500 | 37500 | 37500 | 37450 | 1246 |
| 570 | 20240305 | 095100 | 13157867300 | 37500 | 37550 | 37550 | 37500 | 789 |
| 571 | 20240305 | 095000 | 13128268200 | 37550 | 37600 | 37600 | 37500 | 764 |
| 572 | 20240305 | 094900 | 13099579100 | 37600 | 37500 | 37600 | 37500 | 2035 |
| 573 | 20240305 | 094800 | 13023121300 | 37450 | 37600 | 37650 | 37400 | 5567 |
| 574 | 20240305 | 094700 | 12814253350 | 37600 | 37650 | 37650 | 37600 | 1042 |
| 575 | 20240305 | 094600 | 12775044250 | 37650 | 37400 | 37650 | 37400 | 4044 |
| 576 | 20240305 | 094500 | 12623365050 | 37450 | 37350 | 37450 | 37350 | 1737 |
| 577 | 20240305 | 094400 | 12558398100 | 37400 | 37450 | 37450 | 37300 | 8078 |
| 578 | 20240305 | 094300 | 12256576850 | 37450 | 37450 | 37500 | 37400 | 3048 |
| 579 | 20240305 | 094200 | 12142443200 | 37500 | 37500 | 37550 | 37450 | 1917 |
| 580 | 20240305 | 094100 | 12070604650 | 37600 | 37550 | 37600 | 37500 | 4015 |
| 581 | 20240305 | 094000 | 11920014900 | 37550 | 37500 | 37600 | 37500 | 1286 |
| 582 | 20240305 | 093900 | 11871740100 | 37550 | 37500 | 37550 | 37450 | 2145 |
| 583 | 20240305 | 093800 | 11791322150 | 37450 | 37500 | 37500 | 37450 | 1617 |
| 584 | 20240305 | 093700 | 11730693900 | 37550 | 37550 | 37600 | 37500 | 2964 |
| 585 | 20240305 | 093600 | 11619418750 | 37550 | 37600 | 37650 | 37550 | 1189 |
| 586 | 20240305 | 093500 | 11574749300 | 37700 | 37600 | 37700 | 37500 | 3006 |
| 587 | 20240305 | 093400 | 11461835150 | 37600 | 37550 | 37600 | 37500 | 2669 |
| 588 | 20240305 | 093300 | 11361598100 | 37550 | 37550 | 37600 | 37500 | 2492 |
| 589 | 20240305 | 093200 | 11268017150 | 37550 | 37750 | 37750 | 37550 | 6423 |
| 590 | 20240305 | 093100 | 11026370750 | 37750 | 37800 | 38000 | 37500 | 5111 |
| 591 | 20240305 | 093000 | 10833914800 | 37800 | 37900 | 38000 | 37750 | 9566 |
| 592 | 20240305 | 092900 | 10471167700 | 37950 | 37850 | 37950 | 37850 | 1387 |
| 593 | 20240305 | 092800 | 10418583550 | 37900 | 37950 | 38000 | 37850 | 1796 |
| 594 | 20240305 | 092700 | 10350454900 | 37900 | 37900 | 37950 | 37850 | 1358 |
| 595 | 20240305 | 092600 | 10298989200 | 37900 | 37850 | 37950 | 37850 | 2158 |
| 596 | 20240305 | 092500 | 10217230100 | 37850 | 37800 | 37900 | 37700 | 4188 |
| 597 | 20240305 | 092400 | 10058779650 | 37800 | 38050 | 38050 | 37700 | 7953 |
| 598 | 20240305 | 092300 | 9757213250 | 38050 | 37650 | 38050 | 37500 | 12780 |
| 599 | 20240305 | 092200 | 9273369550 | 37650 | 37700 | 37800 | 37600 | 8004 |
| 600 | 20240305 | 092100 | 8971649600 | 37750 | 37550 | 37750 | 37500 | 7202 |
| 601 | 20240305 | 092000 | 8700574650 | 37500 | 37350 | 37550 | 37300 | 5116 |
| 602 | 20240305 | 091900 | 8508936350 | 37400 | 37100 | 37400 | 37000 | 7439 |
| 603 | 20240305 | 091800 | 8231826050 | 37050 | 37150 | 37250 | 37000 | 6368 |
| 604 | 20240305 | 091700 | 7995580950 | 37100 | 36950 | 37150 | 36900 | 4715 |
| 605 | 20240305 | 091600 | 7821089400 | 37200 | 36950 | 37200 | 36900 | 12641 |
| 606 | 20240305 | 091500 | 7354050600 | 36950 | 37050 | 37100 | 36900 | 14449 |
| 607 | 20240305 | 091400 | 6819562300 | 37050 | 37050 | 37200 | 37000 | 11250 |
| 608 | 20240305 | 091300 | 6402525450 | 37050 | 37500 | 37550 | 37000 | 35158 |
| 609 | 20240305 | 091200 | 5094293500 | 37500 | 37550 | 37550 | 37500 | 3740 |
| 610 | 20240305 | 091100 | 4953972800 | 37500 | 37600 | 37650 | 37500 | 8652 |
| 611 | 20240305 | 091000 | 4629376650 | 37550 | 37550 | 37650 | 37550 | 4700 |
| 612 | 20240305 | 090900 | 4452838700 | 37550 | 37600 | 37650 | 37400 | 13973 |
| 613 | 20240305 | 090800 | 3928337450 | 37600 | 37650 | 37750 | 37600 | 7848 |
| 614 | 20240305 | 090700 | 3632891250 | 37650 | 37700 | 37700 | 37650 | 5216 |
| 615 | 20240305 | 090600 | 3436397800 | 37650 | 37900 | 37900 | 37650 | 11662 |
| 616 | 20240305 | 090500 | 2996040000 | 37900 | 37900 | 38000 | 37850 | 4614 |
| 617 | 20240305 | 090400 | 2821185250 | 38000 | 38000 | 38050 | 37850 | 11540 |
| 618 | 20240305 | 090300 | 2383477250 | 38000 | 38150 | 38150 | 37950 | 5980 |
| 619 | 20240305 | 090200 | 2155990250 | 38150 | 38100 | 38300 | 38000 | 14061 |
| 620 | 20240305 | 090100 | 1618718400 | 38000 | 37950 | 38100 | 37900 | 10781 |
| 621 | 20240305 | 090000 | 1208957950 | 37950 | 38000 | 38050 | 37850 | 29332 |