34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 192100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 21636 |
| 3 | 20240308 | 192000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20240308 | 191900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20240308 | 191800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20240308 | 191700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20240308 | 191600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20240308 | 191500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20240308 | 191400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20240308 | 191300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20240308 | 191200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20240308 | 191100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20240308 | 191000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20240308 | 190900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20240308 | 190800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20240308 | 190700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20240308 | 190600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20240308 | 190500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20240308 | 190400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20240308 | 190300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20240308 | 190200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20240308 | 190100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20240308 | 190000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20240308 | 185900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20240308 | 185800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20240308 | 185700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20240308 | 185600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20240308 | 185500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20240308 | 185400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20240308 | 185300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20240308 | 185200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20240308 | 185100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 21636 |
| 33 | 20240308 | 185000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20240308 | 184900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20240308 | 184800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20240308 | 184700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20240308 | 184600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20240308 | 184500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20240308 | 184400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20240308 | 184300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20240308 | 184200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20240308 | 184100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20240308 | 184000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20240308 | 183900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20240308 | 183800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20240308 | 183700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20240308 | 183600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20240308 | 183500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20240308 | 183400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20240308 | 183300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20240308 | 183200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20240308 | 183100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20240308 | 183000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20240308 | 182900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20240308 | 182800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20240308 | 182700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20240308 | 182600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20240308 | 182500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20240308 | 182400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20240308 | 182300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20240308 | 182200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20240308 | 182100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 21636 |
| 63 | 20240308 | 182000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20240308 | 181900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20240308 | 181800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20240308 | 181700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20240308 | 181600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20240308 | 181500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20240308 | 181400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20240308 | 181300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20240308 | 181200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20240308 | 181100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20240308 | 181000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20240308 | 180900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20240308 | 180800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20240308 | 180700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20240308 | 180600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20240308 | 180500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20240308 | 180400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20240308 | 180300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20240308 | 180200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20240308 | 180100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20240308 | 180000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20240308 | 175900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20240308 | 175800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20240308 | 175700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20240308 | 175600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20240308 | 175500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20240308 | 175400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20240308 | 175300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20240308 | 175200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20240308 | 175100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 21636 |
| 93 | 20240308 | 175000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20240308 | 174900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20240308 | 174800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20240308 | 174700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20240308 | 174600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20240308 | 174500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20240308 | 174400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20240308 | 174300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20240308 | 174200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20240308 | 174100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20240308 | 174000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20240308 | 173900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20240308 | 173800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20240308 | 173700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20240308 | 173600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20240308 | 173500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20240308 | 173400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20240308 | 173300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20240308 | 173200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20240308 | 173100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20240308 | 173000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20240308 | 172900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20240308 | 172800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20240308 | 172700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20240308 | 172600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20240308 | 172500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20240308 | 172400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20240308 | 172300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20240308 | 172200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20240308 | 172100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 21636 |
| 123 | 20240308 | 172000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20240308 | 171900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20240308 | 171800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20240308 | 171700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20240308 | 171600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20240308 | 171500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20240308 | 171400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20240308 | 171300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20240308 | 171200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20240308 | 171100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20240308 | 171000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20240308 | 170900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20240308 | 170800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20240308 | 170700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20240308 | 170600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20240308 | 170500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20240308 | 170400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20240308 | 170300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20240308 | 170200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20240308 | 170100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20240308 | 170000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20240308 | 165900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20240308 | 165800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20240308 | 165700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20240308 | 165600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20240308 | 165500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20240308 | 165400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20240308 | 165300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20240308 | 165200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20240308 | 165100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 21636 |
| 153 | 20240308 | 165000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20240308 | 164900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20240308 | 164800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20240308 | 164700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20240308 | 164600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20240308 | 164500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20240308 | 164400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20240308 | 164300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20240308 | 164200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20240308 | 164100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20240308 | 164000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20240308 | 163900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20240308 | 163800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20240308 | 163700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20240308 | 163600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20240308 | 163500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20240308 | 163400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20240308 | 163300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20240308 | 163200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20240308 | 163100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20240308 | 163000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20240308 | 162900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20240308 | 162800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20240308 | 162700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20240308 | 162600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20240308 | 162500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20240308 | 162400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20240308 | 162300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20240308 | 162200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20240308 | 162100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 21636 |
| 183 | 20240308 | 162000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20240308 | 161900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20240308 | 161800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20240308 | 161700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20240308 | 161600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20240308 | 161500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20240308 | 161400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20240308 | 161300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20240308 | 161200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20240308 | 161100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20240308 | 161000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20240308 | 160900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20240308 | 160800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20240308 | 160700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20240308 | 160600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20240308 | 160500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20240308 | 160400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20240308 | 160300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20240308 | 160200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20240308 | 160100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20240308 | 160000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20240308 | 155900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20240308 | 155800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20240308 | 155700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20240308 | 155600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20240308 | 155500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20240308 | 155400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20240308 | 155300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20240308 | 155200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20240308 | 155100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 21636 |
| 213 | 20240308 | 155000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20240308 | 154900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20240308 | 154800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20240308 | 154700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20240308 | 154600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20240308 | 154500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20240308 | 154400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20240308 | 154300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20240308 | 154200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20240308 | 154100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20240308 | 154000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20240308 | 153900 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20240308 | 153800 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20240308 | 153700 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20240308 | 153600 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20240308 | 153500 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20240308 | 153400 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20240308 | 153300 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20240308 | 153200 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20240308 | 153100 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20240308 | 153000 | 93654188950 | 37000 | 37000 | 37000 | 37000 | 21636 |
| 234 | 20240308 | 152900 | 92853656950 | 37100 | 37100 | 37100 | 37100 | 0 |
| 235 | 20240308 | 152800 | 92853656950 | 37100 | 37100 | 37100 | 37100 | 0 |
| 236 | 20240308 | 152700 | 92853656950 | 37100 | 37100 | 37100 | 37100 | 0 |
| 237 | 20240308 | 152600 | 92853656950 | 37100 | 37100 | 37100 | 37100 | 0 |
| 238 | 20240308 | 152500 | 92853656950 | 37100 | 37100 | 37100 | 37100 | 0 |
| 239 | 20240308 | 152400 | 92853656950 | 37100 | 37100 | 37100 | 37100 | 0 |
| 240 | 20240308 | 152300 | 92853656950 | 37100 | 37100 | 37100 | 37100 | 0 |
| 241 | 20240308 | 152200 | 92853656950 | 37100 | 37100 | 37100 | 37100 | 0 |
| 242 | 20240308 | 152100 | 92853656950 | 37100 | 37100 | 37100 | 37100 | 0 |
| 243 | 20240308 | 152000 | 92853656950 | 37100 | 37100 | 37100 | 37100 | 0 |
| 244 | 20240308 | 151900 | 92853656950 | 37100 | 36850 | 37100 | 36850 | 13535 |
| 245 | 20240308 | 151800 | 92353001650 | 36850 | 36850 | 36900 | 36750 | 7018 |
| 246 | 20240308 | 151700 | 92094411750 | 36850 | 36850 | 36900 | 36600 | 11658 |
| 247 | 20240308 | 151600 | 91666569900 | 36850 | 36850 | 36950 | 36800 | 1646 |
| 248 | 20240308 | 151500 | 91605857650 | 36850 | 36850 | 36950 | 36800 | 3008 |
| 249 | 20240308 | 151400 | 91494888500 | 36850 | 37000 | 37000 | 36800 | 3948 |
| 250 | 20240308 | 151300 | 91349235900 | 37000 | 36950 | 37050 | 36900 | 3680 |
| 251 | 20240308 | 151200 | 91213126850 | 36950 | 37050 | 37050 | 36900 | 3898 |
| 252 | 20240308 | 151100 | 91069063050 | 37000 | 37100 | 37100 | 36950 | 3257 |
| 253 | 20240308 | 151000 | 90948510800 | 37100 | 37100 | 37150 | 36950 | 9137 |
| 254 | 20240308 | 150900 | 90610184450 | 37100 | 37100 | 37150 | 37050 | 2148 |
| 255 | 20240308 | 150800 | 90530487800 | 37150 | 37150 | 37150 | 37100 | 2217 |
| 256 | 20240308 | 150700 | 90448199550 | 37150 | 37100 | 37150 | 37100 | 1709 |
| 257 | 20240308 | 150600 | 90384784350 | 37100 | 37150 | 37200 | 37050 | 3855 |
| 258 | 20240308 | 150500 | 90241704450 | 37150 | 37150 | 37200 | 37050 | 5565 |
| 259 | 20240308 | 150400 | 90034944700 | 37150 | 37100 | 37150 | 37100 | 3535 |
| 260 | 20240308 | 150300 | 89903739450 | 37100 | 37100 | 37150 | 37050 | 1908 |
| 261 | 20240308 | 150200 | 89832958400 | 37100 | 37100 | 37100 | 37050 | 1470 |
| 262 | 20240308 | 150100 | 89778422700 | 37100 | 37050 | 37100 | 37050 | 1846 |
| 263 | 20240308 | 150000 | 89709947200 | 37050 | 37000 | 37050 | 36950 | 2443 |
| 264 | 20240308 | 145900 | 89619453650 | 37000 | 37000 | 37000 | 36950 | 2788 |
| 265 | 20240308 | 145800 | 89516353500 | 37000 | 37000 | 37000 | 36950 | 972 |
| 266 | 20240308 | 145700 | 89480402350 | 37000 | 37000 | 37050 | 36950 | 1425 |
| 267 | 20240308 | 145600 | 89427669350 | 37000 | 37000 | 37000 | 36950 | 2268 |
| 268 | 20240308 | 145500 | 89343807550 | 37000 | 37150 | 37150 | 36950 | 2528 |
| 269 | 20240308 | 145400 | 89250086200 | 37100 | 37100 | 37150 | 37050 | 2025 |
| 270 | 20240308 | 145300 | 89174957150 | 37100 | 37000 | 37100 | 36950 | 2472 |
| 271 | 20240308 | 145200 | 89083420950 | 37000 | 37050 | 37100 | 36900 | 9324 |
| 272 | 20240308 | 145100 | 88738799900 | 37050 | 37150 | 37150 | 37000 | 3082 |
| 273 | 20240308 | 145000 | 88624589200 | 37150 | 37100 | 37200 | 37100 | 4094 |
| 274 | 20240308 | 144900 | 88472419800 | 37100 | 37050 | 37150 | 37000 | 4292 |
| 275 | 20240308 | 144800 | 88313335400 | 37050 | 36950 | 37050 | 36900 | 2921 |
| 276 | 20240308 | 144700 | 88205339600 | 36950 | 36950 | 36950 | 36900 | 2111 |
| 277 | 20240308 | 144600 | 88127393100 | 36950 | 36950 | 37000 | 36950 | 1551 |
| 278 | 20240308 | 144500 | 88070058350 | 37000 | 37000 | 37000 | 36950 | 1592 |
| 279 | 20240308 | 144400 | 88011187400 | 37000 | 37000 | 37000 | 36950 | 2503 |
| 280 | 20240308 | 144300 | 87918597650 | 37000 | 36950 | 37000 | 36950 | 1056 |
| 281 | 20240308 | 144200 | 87879544850 | 37000 | 37000 | 37050 | 36950 | 2527 |
| 282 | 20240308 | 144100 | 87786056350 | 37050 | 37050 | 37100 | 36900 | 2393 |
| 283 | 20240308 | 144000 | 87697515900 | 37000 | 37150 | 37250 | 36950 | 12378 |
| 284 | 20240308 | 143900 | 87238007600 | 37150 | 37150 | 37200 | 37100 | 5687 |
| 285 | 20240308 | 143800 | 87026746750 | 37150 | 37000 | 37150 | 36950 | 7502 |
| 286 | 20240308 | 143700 | 86748707900 | 37000 | 37000 | 37000 | 36950 | 4944 |
| 287 | 20240308 | 143600 | 86565816000 | 37000 | 36900 | 37000 | 36850 | 8133 |
| 288 | 20240308 | 143500 | 86265268500 | 36850 | 36850 | 36900 | 36850 | 1073 |
| 289 | 20240308 | 143400 | 86225687300 | 36850 | 36850 | 36900 | 36800 | 3770 |
| 290 | 20240308 | 143300 | 86086765450 | 36850 | 36900 | 36900 | 36850 | 1446 |
| 291 | 20240308 | 143200 | 86033455350 | 36850 | 36800 | 36900 | 36800 | 3207 |
| 292 | 20240308 | 143100 | 85915292350 | 36850 | 36700 | 36850 | 36700 | 7981 |
| 293 | 20240308 | 143000 | 85621581300 | 36750 | 36750 | 36800 | 36700 | 1310 |
| 294 | 20240308 | 142900 | 85573441900 | 36750 | 36750 | 36800 | 36600 | 2011 |
| 295 | 20240308 | 142800 | 85499636150 | 36800 | 36700 | 36800 | 36700 | 1173 |
| 296 | 20240308 | 142700 | 85456517250 | 36700 | 36800 | 36800 | 36700 | 3404 |
| 297 | 20240308 | 142600 | 85331425050 | 36800 | 36800 | 36850 | 36750 | 6393 |
| 298 | 20240308 | 142500 | 85096077350 | 36800 | 36800 | 36900 | 36700 | 3725 |
| 299 | 20240308 | 142400 | 84958962200 | 36750 | 36750 | 36800 | 36700 | 1109 |
| 300 | 20240308 | 142300 | 84918180350 | 36750 | 36750 | 36800 | 36750 | 966 |
| 301 | 20240308 | 142200 | 84882653600 | 36750 | 36850 | 36850 | 36750 | 1515 |
| 302 | 20240308 | 142100 | 84826913550 | 36850 | 36900 | 36950 | 36700 | 1399 |
| 303 | 20240308 | 142000 | 84775317550 | 36850 | 36750 | 36900 | 36650 | 9589 |
| 304 | 20240308 | 141900 | 84422245450 | 36750 | 36700 | 36750 | 36700 | 951 |
| 305 | 20240308 | 141800 | 84387312750 | 36750 | 36600 | 36800 | 36550 | 5938 |
| 306 | 20240308 | 141700 | 84169392050 | 36550 | 36550 | 36600 | 36550 | 1264 |
| 307 | 20240308 | 141600 | 84123161750 | 36550 | 36600 | 36600 | 36550 | 504 |
| 308 | 20240308 | 141500 | 84104722850 | 36600 | 36600 | 36650 | 36550 | 1555 |
| 309 | 20240308 | 141400 | 84047836950 | 36600 | 36550 | 36600 | 36550 | 1124 |
| 310 | 20240308 | 141300 | 84006705150 | 36600 | 36550 | 36600 | 36500 | 1822 |
| 311 | 20240308 | 141200 | 83940084750 | 36550 | 36400 | 36550 | 36350 | 1319 |
| 312 | 20240308 | 141100 | 83891978600 | 36400 | 36200 | 36400 | 36200 | 1892 |
| 313 | 20240308 | 141000 | 83823291700 | 36200 | 36250 | 36250 | 36150 | 1930 |
| 314 | 20240308 | 140900 | 83753491900 | 36200 | 36200 | 36250 | 36200 | 1344 |
| 315 | 20240308 | 140800 | 83704833850 | 36200 | 36250 | 36300 | 36200 | 1750 |
| 316 | 20240308 | 140700 | 83641418250 | 36300 | 36400 | 36450 | 36250 | 6501 |
| 317 | 20240308 | 140600 | 83405220750 | 36450 | 36450 | 36500 | 36400 | 845 |
| 318 | 20240308 | 140500 | 83374426800 | 36500 | 36450 | 36550 | 36400 | 1195 |
| 319 | 20240308 | 140400 | 83330861100 | 36450 | 36650 | 36650 | 36450 | 819 |
| 320 | 20240308 | 140300 | 83300950450 | 36650 | 36400 | 36700 | 36350 | 6548 |
| 321 | 20240308 | 140200 | 83061371000 | 36450 | 36400 | 36450 | 36400 | 843 |
| 322 | 20240308 | 140100 | 83030653700 | 36400 | 36450 | 36500 | 36400 | 1698 |
| 323 | 20240308 | 140000 | 82968770050 | 36500 | 36500 | 36550 | 36400 | 1234 |
| 324 | 20240308 | 135900 | 82923763200 | 36500 | 36500 | 36550 | 36450 | 1149 |
| 325 | 20240308 | 135800 | 82881825500 | 36550 | 36450 | 36550 | 36450 | 1150 |
| 326 | 20240308 | 135700 | 82839853650 | 36450 | 36450 | 36450 | 36400 | 398 |
| 327 | 20240308 | 135600 | 82825353850 | 36450 | 36400 | 36450 | 36400 | 651 |
| 328 | 20240308 | 135500 | 82801633350 | 36450 | 36400 | 36450 | 36350 | 1001 |
| 329 | 20240308 | 135400 | 82765201250 | 36400 | 36300 | 36400 | 36300 | 962 |
| 330 | 20240308 | 135300 | 82730228100 | 36350 | 36300 | 36350 | 36300 | 584 |
| 331 | 20240308 | 135200 | 82709008650 | 36350 | 36250 | 36350 | 36200 | 619 |
| 332 | 20240308 | 135100 | 82686551550 | 36250 | 36200 | 36250 | 36200 | 1237 |
| 333 | 20240308 | 135000 | 82641761650 | 36250 | 36250 | 36250 | 36200 | 244 |
| 334 | 20240308 | 134900 | 82632921850 | 36250 | 36200 | 36250 | 36200 | 456 |
| 335 | 20240308 | 134800 | 82616406400 | 36250 | 36350 | 36350 | 36150 | 2445 |
| 336 | 20240308 | 134700 | 82527802200 | 36350 | 36300 | 36350 | 36300 | 302 |
| 337 | 20240308 | 134600 | 82516832150 | 36350 | 36400 | 36450 | 36250 | 4188 |
| 338 | 20240308 | 134500 | 82364759550 | 36400 | 36400 | 36400 | 36350 | 1324 |
| 339 | 20240308 | 134400 | 82316584500 | 36350 | 36300 | 36350 | 36300 | 888 |
| 340 | 20240308 | 134300 | 82284337350 | 36350 | 36300 | 36350 | 36300 | 257 |
| 341 | 20240308 | 134200 | 82275005700 | 36350 | 36350 | 36400 | 36300 | 779 |
| 342 | 20240308 | 134100 | 82246691050 | 36450 | 36450 | 36450 | 36350 | 1497 |
| 343 | 20240308 | 134000 | 82192181850 | 36450 | 36450 | 36450 | 36400 | 320 |
| 344 | 20240308 | 133900 | 82180521800 | 36450 | 36500 | 36500 | 36450 | 1454 |
| 345 | 20240308 | 133800 | 82127489950 | 36500 | 36500 | 36550 | 36450 | 1129 |
| 346 | 20240308 | 133700 | 82086277000 | 36550 | 36500 | 36550 | 36450 | 914 |
| 347 | 20240308 | 133600 | 82052927650 | 36500 | 36450 | 36500 | 36450 | 414 |
| 348 | 20240308 | 133500 | 82037817500 | 36450 | 36400 | 36450 | 36400 | 1020 |
| 349 | 20240308 | 133400 | 82000649300 | 36400 | 36500 | 36500 | 36400 | 1363 |
| 350 | 20240308 | 133300 | 81950961600 | 36500 | 36450 | 36550 | 36450 | 1798 |
| 351 | 20240308 | 133200 | 81885345750 | 36450 | 36400 | 36500 | 36400 | 1555 |
| 352 | 20240308 | 133100 | 81828665850 | 36400 | 36300 | 36400 | 36300 | 1187 |
| 353 | 20240308 | 133000 | 81785494150 | 36300 | 36300 | 36350 | 36300 | 556 |
| 354 | 20240308 | 132900 | 81765311100 | 36350 | 36350 | 36400 | 36300 | 1083 |
| 355 | 20240308 | 132800 | 81725938950 | 36400 | 36300 | 36400 | 36200 | 4114 |
| 356 | 20240308 | 132700 | 81576483500 | 36250 | 36000 | 36300 | 36000 | 2956 |
| 357 | 20240308 | 132600 | 81469481800 | 36200 | 35850 | 36250 | 35750 | 15568 |
| 358 | 20240308 | 132500 | 80910244150 | 35700 | 35950 | 35950 | 35700 | 22254 |
| 359 | 20240308 | 132400 | 80113055800 | 36000 | 36000 | 36050 | 35950 | 7356 |
| 360 | 20240308 | 132300 | 79848357300 | 35950 | 36150 | 36150 | 35950 | 10134 |
| 361 | 20240308 | 132200 | 79483351000 | 36100 | 36300 | 36300 | 36100 | 619 |
| 362 | 20240308 | 132100 | 79460965900 | 36300 | 36300 | 36350 | 36100 | 4652 |
| 363 | 20240308 | 132000 | 79292415000 | 36250 | 36250 | 36350 | 36200 | 1623 |
| 364 | 20240308 | 131900 | 79233508350 | 36300 | 36300 | 36350 | 36250 | 1338 |
| 365 | 20240308 | 131800 | 79184986500 | 36250 | 36250 | 36350 | 36250 | 1586 |
| 366 | 20240308 | 131700 | 79127486700 | 36350 | 36200 | 36350 | 36200 | 1375 |
| 367 | 20240308 | 131600 | 79077675850 | 36350 | 36350 | 36400 | 36200 | 3033 |
| 368 | 20240308 | 131500 | 78967564150 | 36300 | 36400 | 36400 | 36300 | 490 |
| 369 | 20240308 | 131400 | 78949754500 | 36450 | 36350 | 36450 | 36200 | 2103 |
| 370 | 20240308 | 131300 | 78873417100 | 36350 | 36250 | 36350 | 36250 | 948 |
| 371 | 20240308 | 131200 | 78839000300 | 36300 | 36250 | 36350 | 36250 | 375 |
| 372 | 20240308 | 131100 | 78825383550 | 36250 | 36250 | 36350 | 36250 | 1475 |
| 373 | 20240308 | 131000 | 78771869350 | 36300 | 36350 | 36350 | 36250 | 964 |
| 374 | 20240308 | 130900 | 78736893300 | 36350 | 36100 | 36350 | 36100 | 823 |
| 375 | 20240308 | 130800 | 78707027300 | 36150 | 36150 | 36150 | 36050 | 4071 |
| 376 | 20240308 | 130700 | 78559964300 | 36150 | 36100 | 36150 | 36100 | 2954 |
| 377 | 20240308 | 130600 | 78453319750 | 36100 | 36200 | 36200 | 36100 | 3764 |
| 378 | 20240308 | 130500 | 78317206500 | 36200 | 36250 | 36300 | 36150 | 2993 |
| 379 | 20240308 | 130400 | 78208865750 | 36250 | 36350 | 36350 | 36200 | 8590 |
| 380 | 20240308 | 130300 | 77897210100 | 36350 | 36400 | 36450 | 36350 | 3352 |
| 381 | 20240308 | 130200 | 77775171300 | 36400 | 36300 | 36400 | 36300 | 768 |
| 382 | 20240308 | 130100 | 77747254500 | 36300 | 36300 | 36350 | 36250 | 1038 |
| 383 | 20240308 | 130000 | 77709566400 | 36350 | 36350 | 36400 | 36250 | 4133 |
| 384 | 20240308 | 125900 | 77559448450 | 36350 | 36250 | 36350 | 36200 | 531 |
| 385 | 20240308 | 125800 | 77540185250 | 36200 | 36200 | 36250 | 36150 | 1659 |
| 386 | 20240308 | 125700 | 77480124950 | 36150 | 36200 | 36200 | 36100 | 1871 |
| 387 | 20240308 | 125600 | 77412481300 | 36200 | 36200 | 36300 | 36150 | 2261 |
| 388 | 20240308 | 125500 | 77330566700 | 36250 | 36150 | 36250 | 36150 | 2245 |
| 389 | 20240308 | 125400 | 77249325850 | 36150 | 36050 | 36150 | 36050 | 437 |
| 390 | 20240308 | 125300 | 77233562400 | 36050 | 36000 | 36100 | 36000 | 2025 |
| 391 | 20240308 | 125200 | 77160556400 | 36050 | 36000 | 36050 | 36000 | 1865 |
| 392 | 20240308 | 125100 | 77093369000 | 36000 | 36000 | 36050 | 35950 | 1814 |
| 393 | 20240308 | 125000 | 77028078100 | 35950 | 35950 | 36050 | 35950 | 6042 |
| 394 | 20240308 | 124900 | 76810679200 | 36000 | 36050 | 36150 | 36000 | 16796 |
| 395 | 20240308 | 124800 | 76205558200 | 36100 | 36150 | 36250 | 36050 | 17914 |
| 396 | 20240308 | 124700 | 75558728250 | 36300 | 36350 | 36350 | 36150 | 4256 |
| 397 | 20240308 | 124600 | 75404481750 | 36350 | 36450 | 36450 | 36250 | 2163 |
| 398 | 20240308 | 124500 | 75325967300 | 36450 | 36600 | 36600 | 36200 | 24390 |
| 399 | 20240308 | 124400 | 74439550650 | 36600 | 36600 | 36600 | 36550 | 668 |
| 400 | 20240308 | 124300 | 74415129800 | 36600 | 36600 | 36650 | 36550 | 1374 |
| 401 | 20240308 | 124200 | 74364850800 | 36600 | 36650 | 36700 | 36600 | 1947 |
| 402 | 20240308 | 124100 | 74293540300 | 36700 | 36750 | 36750 | 36700 | 793 |
| 403 | 20240308 | 124000 | 74264429750 | 36650 | 36700 | 36750 | 36650 | 450 |
| 404 | 20240308 | 123900 | 74247915250 | 36700 | 36650 | 36700 | 36650 | 199 |
| 405 | 20240308 | 123800 | 74240617550 | 36650 | 36650 | 36650 | 36600 | 524 |
| 406 | 20240308 | 123700 | 74221413600 | 36600 | 36550 | 36650 | 36500 | 1948 |
| 407 | 20240308 | 123600 | 74150180700 | 36500 | 36650 | 36700 | 36500 | 4061 |
| 408 | 20240308 | 123500 | 74001726600 | 36650 | 36800 | 36800 | 36600 | 4603 |
| 409 | 20240308 | 123400 | 73832781800 | 36800 | 36900 | 36900 | 36800 | 4980 |
| 410 | 20240308 | 123300 | 73649176000 | 36900 | 36850 | 36900 | 36800 | 3398 |
| 411 | 20240308 | 123200 | 73523903400 | 36850 | 36850 | 36850 | 36750 | 2081 |
| 412 | 20240308 | 123100 | 73447260250 | 36850 | 36750 | 36850 | 36750 | 2205 |
| 413 | 20240308 | 123000 | 73366098500 | 36800 | 36750 | 36800 | 36700 | 1505 |
| 414 | 20240308 | 122900 | 73310800650 | 36750 | 36750 | 36800 | 36700 | 1323 |
| 415 | 20240308 | 122800 | 73262181500 | 36750 | 36750 | 36800 | 36700 | 2064 |
| 416 | 20240308 | 122700 | 73186303000 | 36700 | 36700 | 36750 | 36650 | 2020 |
| 417 | 20240308 | 122600 | 73112167450 | 36750 | 36700 | 36800 | 36650 | 3257 |
| 418 | 20240308 | 122500 | 72992585600 | 36700 | 36600 | 36800 | 36600 | 1474 |
| 419 | 20240308 | 122400 | 72938486550 | 36600 | 36550 | 36600 | 36450 | 1416 |
| 420 | 20240308 | 122300 | 72886773900 | 36550 | 36700 | 36700 | 36550 | 4581 |
| 421 | 20240308 | 122200 | 72719011200 | 36700 | 36500 | 36700 | 36500 | 7141 |
| 422 | 20240308 | 122100 | 72457772000 | 36500 | 36450 | 36500 | 36400 | 1021 |
| 423 | 20240308 | 122000 | 72420541400 | 36400 | 36400 | 36450 | 36350 | 3003 |
| 424 | 20240308 | 121900 | 72311269650 | 36450 | 36450 | 36500 | 36350 | 1757 |
| 425 | 20240308 | 121800 | 72247281600 | 36450 | 36300 | 36450 | 36250 | 4052 |
| 426 | 20240308 | 121700 | 72100232300 | 36300 | 36400 | 36450 | 36250 | 7329 |
| 427 | 20240308 | 121600 | 71834250150 | 36350 | 36500 | 36550 | 36200 | 19253 |
| 428 | 20240308 | 121500 | 71133904600 | 36500 | 36600 | 36650 | 36500 | 6556 |
| 429 | 20240308 | 121400 | 70894305950 | 36600 | 36550 | 36650 | 36550 | 2891 |
| 430 | 20240308 | 121300 | 70788517050 | 36600 | 36650 | 36650 | 36550 | 3523 |
| 431 | 20240308 | 121200 | 70659562650 | 36650 | 36550 | 36750 | 36500 | 2892 |
| 432 | 20240308 | 121100 | 70553695100 | 36550 | 36700 | 36800 | 36500 | 7126 |
| 433 | 20240308 | 121000 | 70292889500 | 36700 | 36650 | 36750 | 36550 | 5776 |
| 434 | 20240308 | 120900 | 70081244600 | 36650 | 36500 | 36650 | 36500 | 7198 |
| 435 | 20240308 | 120800 | 69818046500 | 36500 | 36800 | 36850 | 36500 | 20455 |
| 436 | 20240308 | 120700 | 69069486700 | 36800 | 36800 | 36850 | 36600 | 9620 |
| 437 | 20240308 | 120600 | 68715894600 | 36800 | 37150 | 37300 | 36600 | 34446 |
| 438 | 20240308 | 120500 | 67443289650 | 37100 | 37250 | 37350 | 37100 | 18563 |
| 439 | 20240308 | 120400 | 66753818400 | 37300 | 37300 | 37350 | 37150 | 14992 |
| 440 | 20240308 | 120300 | 66195864650 | 37300 | 37500 | 37500 | 37250 | 8622 |
| 441 | 20240308 | 120200 | 65873591750 | 37550 | 37500 | 37550 | 37500 | 4781 |
| 442 | 20240308 | 120100 | 65694283150 | 37500 | 37500 | 37550 | 37500 | 4586 |
| 443 | 20240308 | 120000 | 65522284700 | 37550 | 37550 | 37600 | 37500 | 5426 |
| 444 | 20240308 | 115900 | 65318583300 | 37550 | 37650 | 37650 | 37550 | 7283 |
| 445 | 20240308 | 115800 | 65044889150 | 37700 | 37750 | 37800 | 37600 | 7524 |
| 446 | 20240308 | 115700 | 64761547800 | 37800 | 37800 | 37850 | 37750 | 2344 |
| 447 | 20240308 | 115600 | 64673011200 | 37850 | 37800 | 37850 | 37750 | 4376 |
| 448 | 20240308 | 115500 | 64507635050 | 37850 | 37850 | 37900 | 37800 | 2303 |
| 449 | 20240308 | 115400 | 64420479050 | 37900 | 37800 | 37950 | 37750 | 4115 |
| 450 | 20240308 | 115300 | 64264731000 | 37800 | 37900 | 37900 | 37800 | 1876 |
| 451 | 20240308 | 115200 | 64193779000 | 37800 | 37800 | 37850 | 37750 | 4605 |
| 452 | 20240308 | 115100 | 64019667150 | 37850 | 37900 | 37950 | 37800 | 6863 |
| 453 | 20240308 | 115000 | 63759808750 | 37900 | 38000 | 38050 | 37900 | 3727 |
| 454 | 20240308 | 114900 | 63618310450 | 38000 | 37950 | 38100 | 37950 | 2746 |
| 455 | 20240308 | 114800 | 63514005400 | 38000 | 38050 | 38100 | 37900 | 16318 |
| 456 | 20240308 | 114700 | 62894169550 | 38050 | 38150 | 38200 | 38050 | 6168 |
| 457 | 20240308 | 114600 | 62659034250 | 38250 | 38300 | 38300 | 38150 | 4973 |
| 458 | 20240308 | 114500 | 62468857050 | 38300 | 38250 | 38300 | 38200 | 1398 |
| 459 | 20240308 | 114400 | 62415372450 | 38250 | 38250 | 38300 | 38250 | 1643 |
| 460 | 20240308 | 114300 | 62352514400 | 38250 | 38250 | 38300 | 38250 | 2326 |
| 461 | 20240308 | 114200 | 62263515950 | 38350 | 38350 | 38400 | 38300 | 2537 |
| 462 | 20240308 | 114100 | 62166315500 | 38350 | 38200 | 38350 | 38100 | 10353 |
| 463 | 20240308 | 114000 | 61771033850 | 38200 | 38300 | 38350 | 38200 | 5818 |
| 464 | 20240308 | 113900 | 61548580650 | 38300 | 38300 | 38350 | 38250 | 4649 |
| 465 | 20240308 | 113800 | 61370656400 | 38250 | 38350 | 38350 | 38250 | 4368 |
| 466 | 20240308 | 113700 | 61203377450 | 38350 | 38350 | 38500 | 38300 | 8899 |
| 467 | 20240308 | 113600 | 60861478250 | 38400 | 38300 | 38400 | 38300 | 4826 |
| 468 | 20240308 | 113500 | 60676493000 | 38300 | 38450 | 38500 | 38300 | 8617 |
| 469 | 20240308 | 113400 | 60345822700 | 38500 | 38500 | 38550 | 38400 | 5658 |
| 470 | 20240308 | 113300 | 60128344750 | 38550 | 38500 | 38550 | 38500 | 2607 |
| 471 | 20240308 | 113200 | 60027953900 | 38500 | 38550 | 38650 | 38500 | 3655 |
| 472 | 20240308 | 113100 | 59887120250 | 38550 | 38600 | 38650 | 38450 | 12460 |
| 473 | 20240308 | 113000 | 59407112100 | 38600 | 38750 | 38750 | 38550 | 14498 |
| 474 | 20240308 | 112900 | 58847091000 | 38800 | 38800 | 38850 | 38700 | 6864 |
| 475 | 20240308 | 112800 | 58581011500 | 38750 | 39000 | 39000 | 38700 | 17733 |
| 476 | 20240308 | 112700 | 57892374650 | 39000 | 39100 | 39150 | 38950 | 8813 |
| 477 | 20240308 | 112600 | 57548421700 | 39100 | 39150 | 39350 | 38950 | 21649 |
| 478 | 20240308 | 112500 | 56702208600 | 39150 | 39300 | 39350 | 39150 | 14317 |
| 479 | 20240308 | 112400 | 56139872700 | 39250 | 39300 | 39400 | 39250 | 8516 |
| 480 | 20240308 | 112300 | 55805172350 | 39250 | 39450 | 39550 | 39200 | 21468 |
| 481 | 20240308 | 112200 | 54959357150 | 39500 | 39200 | 39500 | 39200 | 16743 |
| 482 | 20240308 | 112100 | 54299275600 | 39200 | 39450 | 39550 | 39050 | 29628 |
| 483 | 20240308 | 112000 | 53134431850 | 39450 | 39300 | 39500 | 39250 | 46088 |
| 484 | 20240308 | 111900 | 51318048800 | 39300 | 38950 | 39300 | 38900 | 30654 |
| 485 | 20240308 | 111800 | 50120639000 | 38950 | 38950 | 39000 | 38900 | 9367 |
| 486 | 20240308 | 111700 | 49755780300 | 38950 | 38800 | 38950 | 38750 | 13394 |
| 487 | 20240308 | 111600 | 49234781500 | 38750 | 39000 | 39000 | 38750 | 26918 |
| 488 | 20240308 | 111500 | 48186704700 | 38950 | 38850 | 38950 | 38800 | 31493 |
| 489 | 20240308 | 111400 | 46962131200 | 38850 | 38700 | 38850 | 38650 | 17422 |
| 490 | 20240308 | 111300 | 46287089400 | 38750 | 38450 | 38800 | 38450 | 51811 |
| 491 | 20240308 | 111200 | 44286647300 | 38500 | 38400 | 38500 | 38400 | 5310 |
| 492 | 20240308 | 111100 | 44082379150 | 38450 | 38300 | 38450 | 38300 | 7488 |
| 493 | 20240308 | 111000 | 43794816500 | 38300 | 38300 | 38350 | 38250 | 5565 |
| 494 | 20240308 | 110900 | 43581689750 | 38300 | 38300 | 38350 | 38250 | 2956 |
| 495 | 20240308 | 110800 | 43468463000 | 38350 | 38400 | 38450 | 38300 | 6207 |
| 496 | 20240308 | 110700 | 43230179350 | 38400 | 38500 | 38500 | 38400 | 6615 |
| 497 | 20240308 | 110600 | 42975884350 | 38500 | 38450 | 38500 | 38400 | 18327 |
| 498 | 20240308 | 110500 | 42271055050 | 38450 | 38150 | 38450 | 38150 | 7521 |
| 499 | 20240308 | 110400 | 41982579600 | 38200 | 38100 | 38450 | 38050 | 23648 |
| 500 | 20240308 | 110300 | 41076032800 | 38100 | 37900 | 38100 | 37850 | 5707 |
| 501 | 20240308 | 110200 | 40859355350 | 37900 | 37950 | 38100 | 37750 | 5875 |
| 502 | 20240308 | 110100 | 40636393300 | 38100 | 38200 | 38300 | 37950 | 13043 |
| 503 | 20240308 | 110000 | 40138294000 | 38200 | 38000 | 38200 | 37950 | 26218 |
| 504 | 20240308 | 105900 | 39140319650 | 37950 | 37850 | 37950 | 37850 | 5026 |
| 505 | 20240308 | 105800 | 38949685050 | 37850 | 37800 | 37900 | 37800 | 1888 |
| 506 | 20240308 | 105700 | 38878233800 | 37850 | 37750 | 37850 | 37700 | 2003 |
| 507 | 20240308 | 105600 | 38802608300 | 37750 | 37700 | 37800 | 37700 | 744 |
| 508 | 20240308 | 105500 | 38774514700 | 37750 | 37800 | 37800 | 37700 | 1375 |
| 509 | 20240308 | 105400 | 38722604250 | 37800 | 37750 | 37800 | 37750 | 811 |
| 510 | 20240308 | 105300 | 38691973900 | 37800 | 37750 | 37850 | 37750 | 1477 |
| 511 | 20240308 | 105200 | 38636146500 | 37800 | 37900 | 37900 | 37750 | 3835 |
| 512 | 20240308 | 105100 | 38491045700 | 37850 | 37750 | 37900 | 37750 | 2821 |
| 513 | 20240308 | 105000 | 38384347700 | 37750 | 37700 | 37850 | 37700 | 2319 |
| 514 | 20240308 | 104900 | 38296783450 | 37650 | 37600 | 37700 | 37550 | 2252 |
| 515 | 20240308 | 104800 | 38212050150 | 37550 | 37500 | 37550 | 37400 | 1026 |
| 516 | 20240308 | 104700 | 38173563250 | 37550 | 37450 | 37550 | 37400 | 2732 |
| 517 | 20240308 | 104600 | 38071140950 | 37500 | 37300 | 37650 | 37150 | 3428 |
| 518 | 20240308 | 104500 | 37942733200 | 37250 | 37600 | 37650 | 37000 | 25891 |
| 519 | 20240308 | 104400 | 36980086100 | 37650 | 37550 | 37650 | 37500 | 1608 |
| 520 | 20240308 | 104300 | 36919652900 | 37550 | 37500 | 37600 | 37500 | 703 |
| 521 | 20240308 | 104200 | 36893265750 | 37500 | 37500 | 37600 | 37450 | 1426 |
| 522 | 20240308 | 104100 | 36839747450 | 37450 | 37350 | 37500 | 37350 | 1760 |
| 523 | 20240308 | 104000 | 36773808050 | 37400 | 37400 | 37450 | 37350 | 1224 |
| 524 | 20240308 | 103900 | 36728021250 | 37400 | 37450 | 37500 | 37350 | 964 |
| 525 | 20240308 | 103800 | 36691970600 | 37450 | 37350 | 37500 | 37350 | 1152 |
| 526 | 20240308 | 103700 | 36648866350 | 37400 | 37300 | 37450 | 37300 | 2034 |
| 527 | 20240308 | 103600 | 36572872250 | 37300 | 37400 | 37400 | 37300 | 2575 |
| 528 | 20240308 | 103500 | 36476750850 | 37400 | 37500 | 37500 | 37350 | 1290 |
| 529 | 20240308 | 103400 | 36428503000 | 37450 | 37400 | 37500 | 37350 | 2494 |
| 530 | 20240308 | 103300 | 36335198050 | 37400 | 37400 | 37450 | 37350 | 3615 |
| 531 | 20240308 | 103200 | 36200069600 | 37450 | 37550 | 37550 | 37400 | 6059 |
| 532 | 20240308 | 103100 | 35973087550 | 37550 | 37700 | 37700 | 37550 | 3246 |
| 533 | 20240308 | 103000 | 35850940900 | 37700 | 37800 | 37850 | 37700 | 3961 |
| 534 | 20240308 | 102900 | 35701498600 | 37800 | 37850 | 37900 | 37800 | 1167 |
| 535 | 20240308 | 102800 | 35657365450 | 37850 | 37950 | 38000 | 37850 | 2037 |
| 536 | 20240308 | 102700 | 35580150950 | 37900 | 37900 | 38000 | 37900 | 1157 |
| 537 | 20240308 | 102600 | 35536284950 | 37900 | 37950 | 38000 | 37900 | 895 |
| 538 | 20240308 | 102500 | 35502342150 | 38000 | 38000 | 38050 | 37900 | 3492 |
| 539 | 20240308 | 102400 | 35369704700 | 38000 | 38000 | 38100 | 38000 | 1542 |
| 540 | 20240308 | 102300 | 35311044100 | 38050 | 38000 | 38100 | 38000 | 2318 |
| 541 | 20240308 | 102200 | 35222815650 | 38050 | 37950 | 38100 | 37900 | 3047 |
| 542 | 20240308 | 102100 | 35106956050 | 37950 | 37900 | 38000 | 37900 | 1253 |
| 543 | 20240308 | 102000 | 35059424400 | 37900 | 37900 | 37950 | 37900 | 673 |
| 544 | 20240308 | 101900 | 35033908000 | 37900 | 37950 | 37950 | 37850 | 1830 |
| 545 | 20240308 | 101800 | 34964559400 | 37900 | 37900 | 37950 | 37800 | 3119 |
| 546 | 20240308 | 101700 | 34846405350 | 37850 | 37800 | 37900 | 37750 | 2208 |
| 547 | 20240308 | 101600 | 34762973900 | 37800 | 37900 | 37900 | 37800 | 3503 |
| 548 | 20240308 | 101500 | 34630498600 | 37850 | 37950 | 38000 | 37850 | 2016 |
| 549 | 20240308 | 101400 | 34554095700 | 37900 | 37950 | 38000 | 37900 | 4218 |
| 550 | 20240308 | 101300 | 34394064600 | 38000 | 38150 | 38150 | 37950 | 2621 |
| 551 | 20240308 | 101200 | 34294358800 | 38100 | 38100 | 38150 | 38000 | 2747 |
| 552 | 20240308 | 101100 | 34189768600 | 38100 | 38000 | 38100 | 37950 | 2600 |
| 553 | 20240308 | 101000 | 34090810800 | 38050 | 38150 | 38250 | 38000 | 9651 |
| 554 | 20240308 | 100900 | 33722737600 | 38150 | 37950 | 38150 | 37900 | 22948 |
| 555 | 20240308 | 100800 | 32850430800 | 37950 | 37900 | 38000 | 37750 | 8169 |
| 556 | 20240308 | 100700 | 32540984300 | 37850 | 37850 | 37900 | 37850 | 947 |
| 557 | 20240308 | 100600 | 32505129250 | 37850 | 37850 | 37900 | 37850 | 839 |
| 558 | 20240308 | 100500 | 32473348400 | 37900 | 37900 | 37900 | 37800 | 1976 |
| 559 | 20240308 | 100400 | 32398512050 | 37900 | 37800 | 37900 | 37800 | 3178 |
| 560 | 20240308 | 100300 | 32278216450 | 37800 | 37800 | 37850 | 37750 | 1975 |
| 561 | 20240308 | 100200 | 32203582950 | 37800 | 37800 | 37850 | 37750 | 1660 |
| 562 | 20240308 | 100100 | 32140846000 | 37800 | 37900 | 37950 | 37800 | 4624 |
| 563 | 20240308 | 100000 | 31965754600 | 37900 | 37900 | 37950 | 37850 | 6466 |
| 564 | 20240308 | 095900 | 31720686600 | 37900 | 37750 | 37950 | 37700 | 10924 |
| 565 | 20240308 | 095800 | 31307193750 | 37750 | 37750 | 37800 | 37700 | 4820 |
| 566 | 20240308 | 095700 | 31125238800 | 37700 | 37600 | 37750 | 37550 | 6230 |
| 567 | 20240308 | 095600 | 30890508300 | 37550 | 37550 | 37600 | 37500 | 1534 |
| 568 | 20240308 | 095500 | 30832930150 | 37550 | 37550 | 37600 | 37550 | 1434 |
| 569 | 20240308 | 095400 | 30779051550 | 37550 | 37550 | 37600 | 37450 | 1120 |
| 570 | 20240308 | 095300 | 30737004100 | 37500 | 37450 | 37550 | 37400 | 974 |
| 571 | 20240308 | 095200 | 30700482800 | 37400 | 37550 | 37600 | 37400 | 3220 |
| 572 | 20240308 | 095100 | 30579611550 | 37500 | 37500 | 37550 | 37450 | 517 |
| 573 | 20240308 | 095000 | 30560209150 | 37500 | 37500 | 37550 | 37400 | 1997 |
| 574 | 20240308 | 094900 | 30485343200 | 37450 | 37400 | 37500 | 37400 | 1778 |
| 575 | 20240308 | 094800 | 30418761350 | 37400 | 37300 | 37500 | 37300 | 3403 |
| 576 | 20240308 | 094700 | 30291615450 | 37250 | 37250 | 37300 | 37250 | 985 |
| 577 | 20240308 | 094600 | 30254916650 | 37300 | 37200 | 37350 | 37150 | 1404 |
| 578 | 20240308 | 094500 | 30202603450 | 37200 | 37350 | 37350 | 37150 | 4284 |
| 579 | 20240308 | 094400 | 30043095650 | 37300 | 37450 | 37450 | 37300 | 2076 |
| 580 | 20240308 | 094300 | 29965487150 | 37450 | 37400 | 37450 | 37350 | 2598 |
| 581 | 20240308 | 094200 | 29868374900 | 37400 | 37450 | 37450 | 37350 | 1405 |
| 582 | 20240308 | 094100 | 29815835500 | 37400 | 37550 | 37600 | 37400 | 2201 |
| 583 | 20240308 | 094000 | 29733302550 | 37550 | 37450 | 37600 | 37450 | 3182 |
| 584 | 20240308 | 093900 | 29613902500 | 37450 | 37400 | 37450 | 37400 | 1541 |
| 585 | 20240308 | 093800 | 29556241800 | 37450 | 37500 | 37600 | 37350 | 6636 |
| 586 | 20240308 | 093700 | 29307483750 | 37500 | 37300 | 37500 | 37300 | 3788 |
| 587 | 20240308 | 093600 | 29165816500 | 37400 | 37150 | 37400 | 37100 | 1628 |
| 588 | 20240308 | 093500 | 29105140350 | 37100 | 37350 | 37400 | 37100 | 9403 |
| 589 | 20240308 | 093400 | 28754959900 | 37350 | 37300 | 37400 | 37300 | 1147 |
| 590 | 20240308 | 093300 | 28712103750 | 37300 | 37350 | 37450 | 37300 | 3282 |
| 591 | 20240308 | 093200 | 28589527750 | 37450 | 37200 | 37450 | 37200 | 2927 |
| 592 | 20240308 | 093100 | 28480240600 | 37250 | 36950 | 37300 | 36850 | 10104 |
| 593 | 20240308 | 093000 | 28106538500 | 36950 | 37150 | 37200 | 36950 | 12675 |
| 594 | 20240308 | 092900 | 27637140100 | 37150 | 37250 | 37300 | 37100 | 5457 |
| 595 | 20240308 | 092800 | 27434377050 | 37300 | 37350 | 37600 | 37200 | 3551 |
| 596 | 20240308 | 092700 | 27301885100 | 37400 | 37550 | 37600 | 37350 | 10451 |
| 597 | 20240308 | 092600 | 26910034450 | 37500 | 37500 | 37650 | 37400 | 8974 |
| 598 | 20240308 | 092500 | 26573154450 | 37500 | 37200 | 37650 | 37200 | 10948 |
| 599 | 20240308 | 092400 | 26163125700 | 37200 | 37050 | 37250 | 37000 | 6205 |
| 600 | 20240308 | 092300 | 25933087200 | 37050 | 37250 | 37300 | 37050 | 11520 |
| 601 | 20240308 | 092200 | 25505160350 | 37250 | 37250 | 37300 | 37100 | 6415 |
| 602 | 20240308 | 092100 | 25266667800 | 37150 | 37450 | 37500 | 37100 | 21881 |
| 603 | 20240308 | 092000 | 24451251250 | 37450 | 37500 | 37550 | 37400 | 5681 |
| 604 | 20240308 | 091900 | 24238437500 | 37500 | 37500 | 37550 | 37400 | 3869 |
| 605 | 20240308 | 091800 | 24093413100 | 37500 | 37500 | 37550 | 37350 | 13517 |
| 606 | 20240308 | 091700 | 23587494100 | 37500 | 37650 | 37700 | 37500 | 11927 |
| 607 | 20240308 | 091600 | 23139176950 | 37650 | 37750 | 37800 | 37650 | 8314 |
| 608 | 20240308 | 091500 | 22825692250 | 37750 | 38000 | 38050 | 37750 | 13500 |
| 609 | 20240308 | 091400 | 22314279500 | 38000 | 38150 | 38200 | 37950 | 9679 |
| 610 | 20240308 | 091300 | 21946024900 | 38100 | 38100 | 38200 | 38000 | 8504 |
| 611 | 20240308 | 091200 | 21622117600 | 38100 | 38000 | 38250 | 37950 | 18652 |
| 612 | 20240308 | 091100 | 20910785500 | 37950 | 38000 | 38000 | 37900 | 18552 |
| 613 | 20240308 | 091000 | 20206563500 | 38000 | 38200 | 38250 | 38000 | 30147 |
| 614 | 20240308 | 090900 | 19058943350 | 38250 | 37600 | 38250 | 37500 | 35566 |
| 615 | 20240308 | 090800 | 17712161100 | 37550 | 37850 | 38000 | 37400 | 44296 |
| 616 | 20240308 | 090700 | 16043586250 | 37850 | 38200 | 38250 | 37850 | 14041 |
| 617 | 20240308 | 090600 | 15510600850 | 38250 | 37850 | 38350 | 37750 | 29039 |
| 618 | 20240308 | 090500 | 14406745900 | 37850 | 38250 | 38350 | 37650 | 35729 |
| 619 | 20240308 | 090400 | 13049894200 | 38300 | 38650 | 38850 | 38200 | 41401 |
| 620 | 20240308 | 090300 | 11456796400 | 38800 | 38300 | 39000 | 38300 | 65427 |
| 621 | 20240308 | 090200 | 8919856300 | 38250 | 38500 | 38800 | 38200 | 73429 |
| 622 | 20240308 | 090100 | 6087945850 | 38600 | 37600 | 38650 | 37300 | 83773 |
| 623 | 20240308 | 090000 | 2895476250 | 37550 | 36400 | 38400 | 36400 | 77249 |