35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 192800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 25273 |
| 3 | 20240313 | 192700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 4 | 20240313 | 192600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 5 | 20240313 | 192500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 6 | 20240313 | 192400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 7 | 20240313 | 192300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 8 | 20240313 | 192200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 9 | 20240313 | 192100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 10 | 20240313 | 192000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 11 | 20240313 | 191900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 12 | 20240313 | 191800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 13 | 20240313 | 191700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 14 | 20240313 | 191600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 15 | 20240313 | 191500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 16 | 20240313 | 191400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 17 | 20240313 | 191300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 18 | 20240313 | 191200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 19 | 20240313 | 191100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 20 | 20240313 | 191000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 21 | 20240313 | 190900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 22 | 20240313 | 190800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 23 | 20240313 | 190700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 24 | 20240313 | 190600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 25 | 20240313 | 190500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 26 | 20240313 | 190400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 27 | 20240313 | 190300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 28 | 20240313 | 190200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 29 | 20240313 | 190100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 30 | 20240313 | 190000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 31 | 20240313 | 185900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 32 | 20240313 | 185800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 25273 |
| 33 | 20240313 | 185700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 34 | 20240313 | 185600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 35 | 20240313 | 185500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 36 | 20240313 | 185400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 37 | 20240313 | 185300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 38 | 20240313 | 185200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 39 | 20240313 | 185100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 40 | 20240313 | 185000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 41 | 20240313 | 184900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 42 | 20240313 | 184800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 43 | 20240313 | 184700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 44 | 20240313 | 184600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 45 | 20240313 | 184500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 46 | 20240313 | 184400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 47 | 20240313 | 184300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 48 | 20240313 | 184200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 49 | 20240313 | 184100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 50 | 20240313 | 184000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 51 | 20240313 | 183900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 52 | 20240313 | 183800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 53 | 20240313 | 183700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 54 | 20240313 | 183600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 55 | 20240313 | 183500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 56 | 20240313 | 183400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 57 | 20240313 | 183300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 58 | 20240313 | 183200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 59 | 20240313 | 183100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 60 | 20240313 | 183000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 61 | 20240313 | 182900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 62 | 20240313 | 182800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 25273 |
| 63 | 20240313 | 182700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 64 | 20240313 | 182600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 65 | 20240313 | 182500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 66 | 20240313 | 182400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 67 | 20240313 | 182300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 68 | 20240313 | 182200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 69 | 20240313 | 182100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 70 | 20240313 | 182000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 71 | 20240313 | 181900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 72 | 20240313 | 181800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 73 | 20240313 | 181700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 74 | 20240313 | 181600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 75 | 20240313 | 181500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 76 | 20240313 | 181400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 77 | 20240313 | 181300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 78 | 20240313 | 181200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 79 | 20240313 | 181100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 80 | 20240313 | 181000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 81 | 20240313 | 180900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 82 | 20240313 | 180800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 83 | 20240313 | 180700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 84 | 20240313 | 180600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 85 | 20240313 | 180500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 86 | 20240313 | 180400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 87 | 20240313 | 180300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 88 | 20240313 | 180200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 89 | 20240313 | 180100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 90 | 20240313 | 180000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 91 | 20240313 | 175900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 92 | 20240313 | 175800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 25273 |
| 93 | 20240313 | 175700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 94 | 20240313 | 175600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 95 | 20240313 | 175500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 96 | 20240313 | 175400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 97 | 20240313 | 175300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 98 | 20240313 | 175200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 99 | 20240313 | 175100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 100 | 20240313 | 175000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 101 | 20240313 | 174900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 102 | 20240313 | 174800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 103 | 20240313 | 174700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 104 | 20240313 | 174600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 105 | 20240313 | 174500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 106 | 20240313 | 174400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 107 | 20240313 | 174300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 108 | 20240313 | 174200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 109 | 20240313 | 174100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 110 | 20240313 | 174000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 111 | 20240313 | 173900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 112 | 20240313 | 173800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 113 | 20240313 | 173700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 114 | 20240313 | 173600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 115 | 20240313 | 173500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 116 | 20240313 | 173400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 117 | 20240313 | 173300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 118 | 20240313 | 173200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 119 | 20240313 | 173100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 120 | 20240313 | 173000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 121 | 20240313 | 172900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 122 | 20240313 | 172800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 25273 |
| 123 | 20240313 | 172700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 124 | 20240313 | 172600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 125 | 20240313 | 172500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 126 | 20240313 | 172400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 127 | 20240313 | 172300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 128 | 20240313 | 172200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 129 | 20240313 | 172100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 130 | 20240313 | 172000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 131 | 20240313 | 171900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 132 | 20240313 | 171800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 133 | 20240313 | 171700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 134 | 20240313 | 171600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 135 | 20240313 | 171500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 136 | 20240313 | 171400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 137 | 20240313 | 171300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 138 | 20240313 | 171200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 139 | 20240313 | 171100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 140 | 20240313 | 171000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 141 | 20240313 | 170900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 142 | 20240313 | 170800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 143 | 20240313 | 170700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 144 | 20240313 | 170600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 145 | 20240313 | 170500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 146 | 20240313 | 170400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 147 | 20240313 | 170300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 148 | 20240313 | 170200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 149 | 20240313 | 170100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 150 | 20240313 | 170000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 151 | 20240313 | 165900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 152 | 20240313 | 165800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 25273 |
| 153 | 20240313 | 165700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 154 | 20240313 | 165600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 155 | 20240313 | 165500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 156 | 20240313 | 165400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 157 | 20240313 | 165300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 158 | 20240313 | 165200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 159 | 20240313 | 165100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 160 | 20240313 | 165000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 161 | 20240313 | 164900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 162 | 20240313 | 164800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 163 | 20240313 | 164700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 164 | 20240313 | 164600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 165 | 20240313 | 164500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 166 | 20240313 | 164400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 167 | 20240313 | 164300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 168 | 20240313 | 164200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 169 | 20240313 | 164100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 170 | 20240313 | 164000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 171 | 20240313 | 163900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 172 | 20240313 | 163800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 173 | 20240313 | 163700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 174 | 20240313 | 163600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 175 | 20240313 | 163500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 176 | 20240313 | 163400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 177 | 20240313 | 163300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 178 | 20240313 | 163200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 179 | 20240313 | 163100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 180 | 20240313 | 163000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 181 | 20240313 | 162900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 182 | 20240313 | 162800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 25273 |
| 183 | 20240313 | 162700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 184 | 20240313 | 162600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 185 | 20240313 | 162500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 186 | 20240313 | 162400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 187 | 20240313 | 162300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 188 | 20240313 | 162200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 189 | 20240313 | 162100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 190 | 20240313 | 162000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 191 | 20240313 | 161900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 192 | 20240313 | 161800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 193 | 20240313 | 161700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 194 | 20240313 | 161600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 195 | 20240313 | 161500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 196 | 20240313 | 161400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 197 | 20240313 | 161300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 198 | 20240313 | 161200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 199 | 20240313 | 161100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 200 | 20240313 | 161000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 201 | 20240313 | 160900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 202 | 20240313 | 160800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 203 | 20240313 | 160700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 204 | 20240313 | 160600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 205 | 20240313 | 160500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 206 | 20240313 | 160400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 207 | 20240313 | 160300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 208 | 20240313 | 160200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 209 | 20240313 | 160100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 210 | 20240313 | 160000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 211 | 20240313 | 155900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 212 | 20240313 | 155800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 25273 |
| 213 | 20240313 | 155700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 214 | 20240313 | 155600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 215 | 20240313 | 155500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 216 | 20240313 | 155400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 217 | 20240313 | 155300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 218 | 20240313 | 155200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 219 | 20240313 | 155100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 220 | 20240313 | 155000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 221 | 20240313 | 154900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 222 | 20240313 | 154800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 223 | 20240313 | 154700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 224 | 20240313 | 154600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 225 | 20240313 | 154500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 226 | 20240313 | 154400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 227 | 20240313 | 154300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 228 | 20240313 | 154200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 229 | 20240313 | 154100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 230 | 20240313 | 154000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 231 | 20240313 | 153900 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 232 | 20240313 | 153800 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 233 | 20240313 | 153700 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 234 | 20240313 | 153600 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 235 | 20240313 | 153500 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 236 | 20240313 | 153400 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 237 | 20240313 | 153300 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 238 | 20240313 | 153200 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 239 | 20240313 | 153100 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 0 |
| 240 | 20240313 | 153000 | 220333339050 | 28350 | 28350 | 28350 | 28350 | 25273 |
| 241 | 20240313 | 152900 | 219616849500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 242 | 20240313 | 152800 | 219616849500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 243 | 20240313 | 152700 | 219616849500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 244 | 20240313 | 152600 | 219616849500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 245 | 20240313 | 152500 | 219616849500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 246 | 20240313 | 152400 | 219616849500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 247 | 20240313 | 152300 | 219616849500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 248 | 20240313 | 152200 | 219616849500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 249 | 20240313 | 152100 | 219616849500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 250 | 20240313 | 152000 | 219616849500 | 28250 | 28250 | 28250 | 28250 | 0 |
| 251 | 20240313 | 151900 | 219616849500 | 28250 | 28600 | 28600 | 28200 | 17269 |
| 252 | 20240313 | 151800 | 219125887150 | 28650 | 28600 | 28650 | 28550 | 6405 |
| 253 | 20240313 | 151700 | 218942711900 | 28600 | 28550 | 28650 | 28500 | 16827 |
| 254 | 20240313 | 151600 | 218462056800 | 28550 | 28650 | 28700 | 28550 | 12014 |
| 255 | 20240313 | 151500 | 218118269450 | 28600 | 28950 | 29000 | 28600 | 8198 |
| 256 | 20240313 | 151400 | 217882744350 | 28950 | 28700 | 29050 | 28700 | 12397 |
| 257 | 20240313 | 151300 | 217524537100 | 28800 | 28600 | 28900 | 28600 | 10448 |
| 258 | 20240313 | 151200 | 217223710300 | 28600 | 29000 | 29000 | 28600 | 14801 |
| 259 | 20240313 | 151100 | 216797371450 | 29000 | 29250 | 29350 | 28850 | 23097 |
| 260 | 20240313 | 151000 | 216126727300 | 29250 | 29600 | 29600 | 29200 | 21796 |
| 261 | 20240313 | 150900 | 215484905550 | 29550 | 29500 | 29650 | 29500 | 9775 |
| 262 | 20240313 | 150800 | 215195737900 | 29500 | 29550 | 29600 | 29350 | 25750 |
| 263 | 20240313 | 150700 | 214436186450 | 29550 | 29450 | 29550 | 29400 | 27875 |
| 264 | 20240313 | 150600 | 213614576550 | 29450 | 29200 | 29450 | 29200 | 20612 |
| 265 | 20240313 | 150500 | 213009701900 | 29200 | 29250 | 29400 | 29000 | 26767 |
| 266 | 20240313 | 150400 | 212226643950 | 29250 | 29000 | 29250 | 28950 | 23400 |
| 267 | 20240313 | 150300 | 211546802350 | 29000 | 28900 | 29000 | 28850 | 18216 |
| 268 | 20240313 | 150200 | 211019460200 | 28900 | 28850 | 28950 | 28850 | 19170 |
| 269 | 20240313 | 150100 | 210465417600 | 28900 | 28650 | 28900 | 28650 | 18991 |
| 270 | 20240313 | 150000 | 209919396750 | 28650 | 28500 | 28650 | 28450 | 17224 |
| 271 | 20240313 | 145900 | 209427093550 | 28550 | 28600 | 28600 | 28500 | 5002 |
| 272 | 20240313 | 145800 | 209284368800 | 28500 | 28500 | 28550 | 28500 | 12914 |
| 273 | 20240313 | 145700 | 208916250850 | 28500 | 28500 | 28500 | 28500 | 0 |
| 274 | 20240313 | 145600 | 208916250850 | 28500 | 28400 | 28500 | 28350 | 11989 |
| 275 | 20240313 | 145500 | 208574824900 | 28400 | 28300 | 28450 | 28300 | 9449 |
| 276 | 20240313 | 145400 | 208306658350 | 28300 | 28300 | 28350 | 28250 | 2727 |
| 277 | 20240313 | 145300 | 208229493850 | 28250 | 28250 | 28300 | 28200 | 2586 |
| 278 | 20240313 | 145200 | 208156474950 | 28250 | 28250 | 28250 | 28200 | 2822 |
| 279 | 20240313 | 145100 | 208076765350 | 28300 | 28350 | 28350 | 28300 | 5878 |
| 280 | 20240313 | 145000 | 207910345700 | 28350 | 28350 | 28400 | 28250 | 7693 |
| 281 | 20240313 | 144900 | 207692456600 | 28350 | 28400 | 28450 | 28300 | 17814 |
| 282 | 20240313 | 144800 | 207186347650 | 28400 | 28250 | 28400 | 28200 | 9425 |
| 283 | 20240313 | 144700 | 206919297450 | 28250 | 28200 | 28250 | 28150 | 7224 |
| 284 | 20240313 | 144600 | 206715510600 | 28200 | 28000 | 28200 | 28000 | 5410 |
| 285 | 20240313 | 144500 | 206563306500 | 28050 | 28050 | 28100 | 28000 | 5236 |
| 286 | 20240313 | 144400 | 206416582350 | 28050 | 28150 | 28150 | 28000 | 10674 |
| 287 | 20240313 | 144300 | 206116835350 | 28150 | 28150 | 28200 | 28100 | 4739 |
| 288 | 20240313 | 144200 | 205983513450 | 28150 | 28200 | 28250 | 28100 | 9293 |
| 289 | 20240313 | 144100 | 205721421600 | 28200 | 28200 | 28250 | 28150 | 2042 |
| 290 | 20240313 | 144000 | 205663843750 | 28150 | 28200 | 28250 | 28150 | 3645 |
| 291 | 20240313 | 143900 | 205561060600 | 28200 | 28200 | 28200 | 28150 | 3224 |
| 292 | 20240313 | 143800 | 205470201050 | 28200 | 28150 | 28200 | 28100 | 2403 |
| 293 | 20240313 | 143700 | 205402542250 | 28150 | 28050 | 28150 | 28050 | 8265 |
| 294 | 20240313 | 143600 | 205170449700 | 28050 | 28050 | 28100 | 28050 | 2019 |
| 295 | 20240313 | 143500 | 205113726550 | 28050 | 28000 | 28150 | 28000 | 1845 |
| 296 | 20240313 | 143400 | 205061976300 | 28050 | 28250 | 28250 | 28000 | 9276 |
| 297 | 20240313 | 143300 | 204801676250 | 28200 | 28250 | 28250 | 28100 | 6063 |
| 298 | 20240313 | 143200 | 204630785950 | 28200 | 28150 | 28300 | 28050 | 6524 |
| 299 | 20240313 | 143100 | 204446984450 | 28150 | 28300 | 28350 | 28100 | 12008 |
| 300 | 20240313 | 143000 | 204107636150 | 28250 | 28200 | 28300 | 28150 | 10320 |
| 301 | 20240313 | 142900 | 203816224050 | 28200 | 28100 | 28200 | 28000 | 9615 |
| 302 | 20240313 | 142800 | 203545699200 | 28100 | 28100 | 28150 | 28050 | 2727 |
| 303 | 20240313 | 142700 | 203469144300 | 28100 | 28150 | 28150 | 28000 | 4783 |
| 304 | 20240313 | 142600 | 203334719450 | 28150 | 28050 | 28150 | 27950 | 6916 |
| 305 | 20240313 | 142500 | 203140758700 | 28050 | 28200 | 28200 | 28050 | 5136 |
| 306 | 20240313 | 142400 | 202996335100 | 28200 | 28050 | 28200 | 28050 | 12300 |
| 307 | 20240313 | 142300 | 202650277550 | 28050 | 27950 | 28100 | 27900 | 12411 |
| 308 | 20240313 | 142200 | 202302718750 | 28000 | 27850 | 28000 | 27800 | 9089 |
| 309 | 20240313 | 142100 | 202048961150 | 27850 | 27750 | 27850 | 27700 | 5475 |
| 310 | 20240313 | 142000 | 201896893800 | 27750 | 27850 | 27850 | 27700 | 7906 |
| 311 | 20240313 | 141900 | 201677220850 | 27850 | 27650 | 27850 | 27600 | 9915 |
| 312 | 20240313 | 141800 | 201402612000 | 27600 | 27300 | 27700 | 27200 | 15965 |
| 313 | 20240313 | 141700 | 200964614200 | 27300 | 27500 | 27500 | 27300 | 20753 |
| 314 | 20240313 | 141600 | 200397187200 | 27400 | 27550 | 27600 | 27400 | 15984 |
| 315 | 20240313 | 141500 | 199957813550 | 27500 | 28000 | 28000 | 27500 | 20148 |
| 316 | 20240313 | 141400 | 199399283550 | 28050 | 28050 | 28050 | 28000 | 3626 |
| 317 | 20240313 | 141300 | 199297678250 | 28150 | 28000 | 28150 | 27900 | 7026 |
| 318 | 20240313 | 141200 | 199100517000 | 27950 | 27900 | 28050 | 27700 | 13079 |
| 319 | 20240313 | 141100 | 198736567050 | 27900 | 27950 | 28000 | 27900 | 5842 |
| 320 | 20240313 | 141000 | 198573294100 | 27950 | 28150 | 28150 | 27950 | 12139 |
| 321 | 20240313 | 140900 | 198232378500 | 28150 | 28000 | 28150 | 27950 | 5824 |
| 322 | 20240313 | 140800 | 198069027950 | 28000 | 28250 | 28250 | 27950 | 27046 |
| 323 | 20240313 | 140700 | 197309481700 | 28250 | 28300 | 28400 | 28250 | 13603 |
| 324 | 20240313 | 140600 | 196924255050 | 28300 | 28200 | 28350 | 28200 | 6974 |
| 325 | 20240313 | 140500 | 196726782950 | 28200 | 28200 | 28300 | 28150 | 5992 |
| 326 | 20240313 | 140400 | 196557734650 | 28200 | 28200 | 28250 | 28150 | 10081 |
| 327 | 20240313 | 140300 | 196273367100 | 28150 | 28200 | 28400 | 28100 | 22814 |
| 328 | 20240313 | 140200 | 195628563100 | 28150 | 28100 | 28200 | 28000 | 10276 |
| 329 | 20240313 | 140100 | 195339685250 | 28000 | 28200 | 28200 | 27950 | 26904 |
| 330 | 20240313 | 140000 | 194584964950 | 28200 | 28300 | 28350 | 28100 | 16646 |
| 331 | 20240313 | 135900 | 194114828750 | 28350 | 28100 | 28400 | 28100 | 19379 |
| 332 | 20240313 | 135800 | 193566611950 | 28150 | 28450 | 28450 | 28000 | 37821 |
| 333 | 20240313 | 135700 | 192502613300 | 28450 | 28100 | 28500 | 28050 | 53433 |
| 334 | 20240313 | 135600 | 190985236800 | 28150 | 28000 | 28200 | 27950 | 28825 |
| 335 | 20240313 | 135500 | 190175604850 | 28000 | 27850 | 28050 | 27750 | 36062 |
| 336 | 20240313 | 135400 | 189168805150 | 27850 | 27850 | 27950 | 27750 | 28313 |
| 337 | 20240313 | 135300 | 188379135150 | 27800 | 27700 | 27900 | 27600 | 23614 |
| 338 | 20240313 | 135200 | 187723296750 | 27650 | 27400 | 27950 | 27300 | 25177 |
| 339 | 20240313 | 135100 | 187025399150 | 27300 | 27700 | 27750 | 27300 | 12609 |
| 340 | 20240313 | 135000 | 186678855100 | 27700 | 27500 | 27750 | 27300 | 26993 |
| 341 | 20240313 | 134900 | 185939146400 | 27500 | 27600 | 27700 | 27450 | 16473 |
| 342 | 20240313 | 134800 | 185485214600 | 27650 | 27800 | 27900 | 27450 | 37068 |
| 343 | 20240313 | 134700 | 184460408350 | 27800 | 27750 | 28150 | 27700 | 41384 |
| 344 | 20240313 | 134600 | 183304311150 | 27750 | 27950 | 28000 | 27550 | 27821 |
| 345 | 20240313 | 134500 | 182529977850 | 27950 | 27500 | 27950 | 27500 | 32215 |
| 346 | 20240313 | 134400 | 181633484950 | 27450 | 27800 | 27800 | 27200 | 26250 |
| 347 | 20240313 | 134300 | 180912332900 | 27800 | 27750 | 27900 | 27550 | 23406 |
| 348 | 20240313 | 134200 | 180264136300 | 27750 | 27400 | 28000 | 27200 | 33564 |
| 349 | 20240313 | 134100 | 179337916850 | 27350 | 27000 | 27650 | 26950 | 65088 |
| 350 | 20240313 | 134000 | 177566469350 | 27050 | 27850 | 27950 | 26900 | 93137 |
| 351 | 20240313 | 133900 | 175039985000 | 27850 | 28400 | 28450 | 27850 | 63201 |
| 352 | 20240313 | 133800 | 173252601000 | 28450 | 28350 | 28500 | 28150 | 77060 |
| 353 | 20240313 | 133700 | 171067395400 | 28350 | 27600 | 28350 | 27600 | 77631 |
| 354 | 20240313 | 133600 | 168894608400 | 27700 | 27400 | 28000 | 27300 | 55445 |
| 355 | 20240313 | 133500 | 167357727550 | 27450 | 27000 | 27900 | 26800 | 76824 |
| 356 | 20240313 | 133400 | 165258980400 | 27000 | 26700 | 27250 | 26550 | 27805 |
| 357 | 20240313 | 133300 | 164511981500 | 26650 | 26600 | 27400 | 26600 | 45337 |
| 358 | 20240313 | 133200 | 163292057650 | 26650 | 26300 | 26650 | 26150 | 42962 |
| 359 | 20240313 | 133100 | 162156531500 | 26400 | 26300 | 26800 | 25950 | 89685 |
| 360 | 20240313 | 133000 | 159788373550 | 26300 | 25950 | 26350 | 25900 | 84147 |
| 361 | 20240313 | 132900 | 157596898550 | 25450 | 25450 | 25450 | 25450 | 0 |
| 362 | 20240313 | 132800 | 157596898550 | 25450 | 26300 | 26350 | 25450 | 80171 |
| 363 | 20240313 | 132700 | 155525839900 | 26300 | 26850 | 27000 | 26100 | 59308 |
| 364 | 20240313 | 132600 | 153953161550 | 26850 | 27800 | 27950 | 26250 | 104727 |
| 365 | 20240313 | 132500 | 151147111050 | 27950 | 28250 | 28700 | 27800 | 114845 |
| 366 | 20240313 | 132400 | 147892917200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 367 | 20240313 | 132300 | 147892917200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 368 | 20240313 | 132200 | 147892917200 | 28350 | 27850 | 28350 | 27750 | 60500 |
| 369 | 20240313 | 132100 | 146197140550 | 27900 | 27250 | 27900 | 26450 | 117126 |
| 370 | 20240313 | 132000 | 143022263250 | 27300 | 25850 | 27350 | 25750 | 148883 |
| 371 | 20240313 | 131900 | 139065267400 | 25900 | 25800 | 26150 | 25800 | 109963 |
| 372 | 20240313 | 131800 | 136221353700 | 25700 | 25700 | 25700 | 25700 | 0 |
| 373 | 20240313 | 131700 | 136221353700 | 25700 | 23400 | 25700 | 23400 | 133316 |
| 374 | 20240313 | 131600 | 133062049350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 375 | 20240313 | 131500 | 133062049350 | 23800 | 26900 | 27750 | 23800 | 76121 |
| 376 | 20240313 | 131400 | 131081761050 | 27250 | 26400 | 27650 | 26200 | 181851 |
| 377 | 20240313 | 131300 | 126196671750 | 27250 | 27250 | 27250 | 27250 | 0 |
| 378 | 20240313 | 131200 | 126196671750 | 27250 | 28000 | 28000 | 27250 | 42170 |
| 379 | 20240313 | 131100 | 125034389700 | 27850 | 29000 | 29050 | 27850 | 60610 |
| 380 | 20240313 | 131000 | 123310665550 | 29000 | 29050 | 29150 | 29000 | 16814 |
| 381 | 20240313 | 130900 | 122822912100 | 29100 | 29250 | 29300 | 29050 | 28667 |
| 382 | 20240313 | 130800 | 121987591750 | 29300 | 29300 | 29300 | 29250 | 1188 |
| 383 | 20240313 | 130700 | 121952836800 | 29300 | 29300 | 29300 | 29250 | 5948 |
| 384 | 20240313 | 130600 | 121778746800 | 29300 | 29350 | 29350 | 29250 | 5589 |
| 385 | 20240313 | 130500 | 121615024800 | 29350 | 29350 | 29450 | 29300 | 5263 |
| 386 | 20240313 | 130400 | 121460494200 | 29350 | 29300 | 29400 | 29300 | 5810 |
| 387 | 20240313 | 130300 | 121290055350 | 29300 | 29400 | 29400 | 29300 | 8328 |
| 388 | 20240313 | 130200 | 121045677700 | 29400 | 29400 | 29450 | 29400 | 3682 |
| 389 | 20240313 | 130100 | 120937426400 | 29450 | 29450 | 29450 | 29400 | 4520 |
| 390 | 20240313 | 130000 | 120804372950 | 29500 | 29500 | 29600 | 29450 | 3935 |
| 391 | 20240313 | 125900 | 120688288500 | 29500 | 29550 | 29600 | 29450 | 20270 |
| 392 | 20240313 | 125800 | 120090151050 | 29550 | 29600 | 29650 | 29550 | 8611 |
| 393 | 20240313 | 125700 | 119835353900 | 29600 | 29650 | 29650 | 29600 | 5070 |
| 394 | 20240313 | 125600 | 119685212300 | 29650 | 29700 | 29700 | 29600 | 4859 |
| 395 | 20240313 | 125500 | 119540980650 | 29700 | 29700 | 29750 | 29650 | 2851 |
| 396 | 20240313 | 125400 | 119456311900 | 29750 | 29700 | 29750 | 29700 | 2867 |
| 397 | 20240313 | 125300 | 119371090050 | 29750 | 29800 | 29800 | 29700 | 1947 |
| 398 | 20240313 | 125200 | 119313250700 | 29850 | 29800 | 29850 | 29750 | 2991 |
| 399 | 20240313 | 125100 | 119224152500 | 29850 | 29800 | 29900 | 29700 | 2994 |
| 400 | 20240313 | 125000 | 119134968250 | 29750 | 29900 | 29950 | 29750 | 3579 |
| 401 | 20240313 | 124900 | 119027984100 | 29950 | 29900 | 29950 | 29850 | 3887 |
| 402 | 20240313 | 124800 | 118911764550 | 29900 | 29800 | 29900 | 29750 | 5541 |
| 403 | 20240313 | 124700 | 118746418700 | 29800 | 29700 | 29800 | 29650 | 2750 |
| 404 | 20240313 | 124600 | 118664698750 | 29700 | 29700 | 29750 | 29650 | 851 |
| 405 | 20240313 | 124500 | 118639423700 | 29650 | 29600 | 29700 | 29600 | 5145 |
| 406 | 20240313 | 124400 | 118486929300 | 29600 | 29600 | 29650 | 29600 | 1218 |
| 407 | 20240313 | 124300 | 118450852600 | 29600 | 29600 | 29600 | 29600 | 1006 |
| 408 | 20240313 | 124200 | 118421075000 | 29600 | 29600 | 29600 | 29550 | 2727 |
| 409 | 20240313 | 124100 | 118340363900 | 29600 | 29600 | 29650 | 29550 | 1233 |
| 410 | 20240313 | 124000 | 118303866400 | 29600 | 29600 | 29700 | 29600 | 810 |
| 411 | 20240313 | 123900 | 118279877800 | 29600 | 29700 | 29700 | 29600 | 3170 |
| 412 | 20240313 | 123800 | 118185887700 | 29700 | 29700 | 29750 | 29650 | 1489 |
| 413 | 20240313 | 123700 | 118141684350 | 29700 | 29700 | 29750 | 29700 | 3761 |
| 414 | 20240313 | 123600 | 118029931250 | 29750 | 29750 | 29750 | 29700 | 820 |
| 415 | 20240313 | 123500 | 118005564600 | 29750 | 29800 | 29800 | 29700 | 1183 |
| 416 | 20240313 | 123400 | 117970379050 | 29750 | 29700 | 29800 | 29700 | 1844 |
| 417 | 20240313 | 123300 | 117915582400 | 29750 | 29950 | 29950 | 29750 | 9191 |
| 418 | 20240313 | 123200 | 117641147700 | 29950 | 29950 | 29950 | 29900 | 1312 |
| 419 | 20240313 | 123100 | 117601868000 | 29950 | 29900 | 29950 | 29850 | 3324 |
| 420 | 20240313 | 123000 | 117502496350 | 29850 | 29900 | 29900 | 29850 | 1923 |
| 421 | 20240313 | 122900 | 117445041900 | 29900 | 29850 | 29950 | 29850 | 2963 |
| 422 | 20240313 | 122800 | 117356421100 | 29900 | 29750 | 29900 | 29700 | 5470 |
| 423 | 20240313 | 122700 | 117193118250 | 29750 | 29850 | 29850 | 29700 | 4971 |
| 424 | 20240313 | 122600 | 117044991200 | 29800 | 29800 | 29850 | 29700 | 6285 |
| 425 | 20240313 | 122500 | 116857785550 | 29800 | 29750 | 29800 | 29700 | 1797 |
| 426 | 20240313 | 122400 | 116804269200 | 29750 | 29700 | 29800 | 29700 | 587 |
| 427 | 20240313 | 122300 | 116786817600 | 29700 | 29750 | 29800 | 29650 | 4134 |
| 428 | 20240313 | 122200 | 116663933150 | 29800 | 29750 | 29800 | 29700 | 3742 |
| 429 | 20240313 | 122100 | 116552458500 | 29650 | 29600 | 29750 | 29600 | 3827 |
| 430 | 20240313 | 122000 | 116438908400 | 29650 | 29550 | 29650 | 29500 | 6143 |
| 431 | 20240313 | 121900 | 116257228100 | 29500 | 29500 | 29600 | 29500 | 1410 |
| 432 | 20240313 | 121800 | 116215617900 | 29500 | 29350 | 29500 | 29350 | 736 |
| 433 | 20240313 | 121700 | 116193967700 | 29350 | 29450 | 29450 | 29200 | 14502 |
| 434 | 20240313 | 121600 | 115769037550 | 29400 | 29500 | 29500 | 29400 | 2546 |
| 435 | 20240313 | 121500 | 115694012150 | 29500 | 29500 | 29550 | 29500 | 1914 |
| 436 | 20240313 | 121400 | 115637549050 | 29500 | 29500 | 29550 | 29450 | 1173 |
| 437 | 20240313 | 121300 | 115602944050 | 29500 | 29550 | 29550 | 29500 | 795 |
| 438 | 20240313 | 121200 | 115579480250 | 29550 | 29500 | 29600 | 29500 | 955 |
| 439 | 20240313 | 121100 | 115551277950 | 29600 | 29550 | 29600 | 29500 | 1230 |
| 440 | 20240313 | 121000 | 115514937650 | 29550 | 29650 | 29700 | 29550 | 3524 |
| 441 | 20240313 | 120900 | 115410579450 | 29650 | 29700 | 29700 | 29600 | 1923 |
| 442 | 20240313 | 120800 | 115353570950 | 29700 | 29750 | 29750 | 29650 | 2870 |
| 443 | 20240313 | 120700 | 115268365200 | 29750 | 29700 | 29800 | 29600 | 3862 |
| 444 | 20240313 | 120600 | 115153597500 | 29700 | 29700 | 29850 | 29650 | 12410 |
| 445 | 20240313 | 120500 | 114784574400 | 29700 | 29350 | 29700 | 29350 | 10685 |
| 446 | 20240313 | 120400 | 114469677100 | 29350 | 29300 | 29350 | 29250 | 4968 |
| 447 | 20240313 | 120300 | 114324001900 | 29300 | 29400 | 29400 | 29300 | 2338 |
| 448 | 20240313 | 120200 | 114255384250 | 29350 | 29250 | 29450 | 29250 | 6832 |
| 449 | 20240313 | 120100 | 114054959400 | 29250 | 29300 | 29300 | 29250 | 4039 |
| 450 | 20240313 | 120000 | 113936815750 | 29250 | 29300 | 29350 | 29250 | 8386 |
| 451 | 20240313 | 115900 | 113691079300 | 29300 | 29400 | 29400 | 29300 | 2991 |
| 452 | 20240313 | 115800 | 113603320850 | 29400 | 29350 | 29400 | 29300 | 4486 |
| 453 | 20240313 | 115700 | 113471673350 | 29350 | 29300 | 29350 | 29250 | 8391 |
| 454 | 20240313 | 115600 | 113225702450 | 29300 | 29250 | 29350 | 29250 | 9228 |
| 455 | 20240313 | 115500 | 112955341750 | 29250 | 29350 | 29400 | 29200 | 16376 |
| 456 | 20240313 | 115400 | 112475539150 | 29400 | 29500 | 29550 | 29350 | 16143 |
| 457 | 20240313 | 115300 | 112000096800 | 29500 | 29550 | 29550 | 29500 | 4115 |
| 458 | 20240313 | 115200 | 111878699100 | 29500 | 29500 | 29550 | 29500 | 3716 |
| 459 | 20240313 | 115100 | 111769051900 | 29500 | 29600 | 29600 | 29500 | 5389 |
| 460 | 20240313 | 115000 | 111609954500 | 29600 | 29550 | 29600 | 29500 | 3260 |
| 461 | 20240313 | 114900 | 111513629200 | 29600 | 29550 | 29600 | 29500 | 6280 |
| 462 | 20240313 | 114800 | 111328016150 | 29550 | 29600 | 29700 | 29550 | 5101 |
| 463 | 20240313 | 114700 | 111177104600 | 29600 | 29750 | 29750 | 29600 | 5201 |
| 464 | 20240313 | 114600 | 111022687000 | 29750 | 29800 | 29800 | 29700 | 2698 |
| 465 | 20240313 | 114500 | 110942432900 | 29800 | 29700 | 29800 | 29650 | 2489 |
| 466 | 20240313 | 114400 | 110868443250 | 29650 | 29700 | 29750 | 29550 | 8215 |
| 467 | 20240313 | 114300 | 110625284600 | 29650 | 29750 | 29750 | 29650 | 7918 |
| 468 | 20240313 | 114200 | 110390158250 | 29750 | 29700 | 29750 | 29700 | 2288 |
| 469 | 20240313 | 114100 | 110322126900 | 29700 | 29800 | 29800 | 29700 | 8476 |
| 470 | 20240313 | 114000 | 110069963400 | 29750 | 29800 | 29800 | 29750 | 4180 |
| 471 | 20240313 | 113900 | 109945488100 | 29750 | 29650 | 29800 | 29650 | 6751 |
| 472 | 20240313 | 113800 | 109744867300 | 29650 | 29550 | 29700 | 29550 | 7076 |
| 473 | 20240313 | 113700 | 109535471900 | 29550 | 29550 | 29600 | 29550 | 6281 |
| 474 | 20240313 | 113600 | 109349774000 | 29600 | 29650 | 29700 | 29500 | 22037 |
| 475 | 20240313 | 113500 | 108697692100 | 29650 | 29950 | 29950 | 29650 | 39005 |
| 476 | 20240313 | 113400 | 107535881550 | 29900 | 30000 | 30000 | 29900 | 8107 |
| 477 | 20240313 | 113300 | 107293128800 | 30000 | 30050 | 30050 | 29950 | 5823 |
| 478 | 20240313 | 113200 | 107118462350 | 30050 | 30000 | 30050 | 30000 | 2555 |
| 479 | 20240313 | 113100 | 107041753850 | 30000 | 30050 | 30050 | 29950 | 7286 |
| 480 | 20240313 | 113000 | 106823148650 | 30050 | 29950 | 30050 | 29950 | 6399 |
| 481 | 20240313 | 112900 | 106631236300 | 29950 | 29950 | 30000 | 29950 | 2254 |
| 482 | 20240313 | 112800 | 106563707900 | 29950 | 30000 | 30000 | 29950 | 3899 |
| 483 | 20240313 | 112700 | 106446814000 | 30000 | 30050 | 30050 | 29950 | 6023 |
| 484 | 20240313 | 112600 | 106266149150 | 30050 | 30050 | 30100 | 30000 | 3491 |
| 485 | 20240313 | 112500 | 106161233150 | 30050 | 30100 | 30100 | 30050 | 2241 |
| 486 | 20240313 | 112400 | 106093874000 | 30100 | 30050 | 30100 | 30000 | 4169 |
| 487 | 20240313 | 112300 | 105968702750 | 30000 | 29950 | 30100 | 29900 | 6857 |
| 488 | 20240313 | 112200 | 105763171250 | 29950 | 30000 | 30050 | 29950 | 6183 |
| 489 | 20240313 | 112100 | 105577763550 | 30000 | 29950 | 30050 | 29950 | 3399 |
| 490 | 20240313 | 112000 | 105475866600 | 29950 | 30150 | 30150 | 29900 | 29119 |
| 491 | 20240313 | 111900 | 104602792850 | 30050 | 30250 | 30300 | 30050 | 12612 |
| 492 | 20240313 | 111800 | 104223301650 | 30300 | 30350 | 30350 | 30200 | 6186 |
| 493 | 20240313 | 111700 | 104035985600 | 30400 | 30150 | 30400 | 30150 | 9888 |
| 494 | 20240313 | 111600 | 103736310350 | 30150 | 30150 | 30200 | 30100 | 5115 |
| 495 | 20240313 | 111500 | 103582170700 | 30150 | 30150 | 30150 | 30100 | 3444 |
| 496 | 20240313 | 111400 | 103478406900 | 30200 | 30150 | 30200 | 30150 | 1534 |
| 497 | 20240313 | 111300 | 103432135950 | 30200 | 30100 | 30200 | 30100 | 3606 |
| 498 | 20240313 | 111200 | 103323468250 | 30100 | 30200 | 30200 | 30100 | 2426 |
| 499 | 20240313 | 111100 | 103250346150 | 30150 | 30200 | 30250 | 30150 | 3813 |
| 500 | 20240313 | 111000 | 103135279850 | 30200 | 30100 | 30200 | 30100 | 5110 |
| 501 | 20240313 | 110900 | 102981420900 | 30100 | 30200 | 30250 | 30100 | 11525 |
| 502 | 20240313 | 110800 | 102634310400 | 30150 | 30300 | 30300 | 30150 | 5349 |
| 503 | 20240313 | 110700 | 102472898650 | 30300 | 30100 | 30300 | 30100 | 5504 |
| 504 | 20240313 | 110600 | 102306731500 | 30150 | 30200 | 30200 | 30100 | 3247 |
| 505 | 20240313 | 110500 | 102208810350 | 30200 | 30150 | 30250 | 30100 | 3002 |
| 506 | 20240313 | 110400 | 102118314050 | 30100 | 30200 | 30250 | 30100 | 12902 |
| 507 | 20240313 | 110300 | 101729114500 | 30200 | 30250 | 30250 | 30200 | 3298 |
| 508 | 20240313 | 110200 | 101629466400 | 30250 | 30200 | 30250 | 30150 | 3619 |
| 509 | 20240313 | 110100 | 101520094250 | 30200 | 30250 | 30250 | 30150 | 5065 |
| 510 | 20240313 | 110000 | 101367268300 | 30250 | 30250 | 30300 | 30150 | 9040 |
| 511 | 20240313 | 105900 | 101093997950 | 30250 | 30350 | 30350 | 30250 | 4498 |
| 512 | 20240313 | 105800 | 100957664450 | 30350 | 30400 | 30400 | 30300 | 13947 |
| 513 | 20240313 | 105700 | 100533963100 | 30400 | 30300 | 30400 | 30250 | 19064 |
| 514 | 20240313 | 105600 | 99955263750 | 30300 | 30100 | 30300 | 30050 | 14351 |
| 515 | 20240313 | 105500 | 99521654150 | 30100 | 30150 | 30150 | 30050 | 8789 |
| 516 | 20240313 | 105400 | 99257144650 | 30150 | 30200 | 30250 | 30100 | 11280 |
| 517 | 20240313 | 105300 | 98916890750 | 30200 | 30300 | 30300 | 30200 | 5525 |
| 518 | 20240313 | 105200 | 98749775450 | 30250 | 30300 | 30300 | 30200 | 5665 |
| 519 | 20240313 | 105100 | 98578414600 | 30250 | 30250 | 30350 | 30200 | 7397 |
| 520 | 20240313 | 105000 | 98354511400 | 30250 | 30200 | 30350 | 30200 | 12170 |
| 521 | 20240313 | 104900 | 97986137850 | 30200 | 30300 | 30350 | 30200 | 12468 |
| 522 | 20240313 | 104800 | 97608735050 | 30300 | 30300 | 30400 | 30200 | 10876 |
| 523 | 20240313 | 104700 | 97279370050 | 30300 | 30400 | 30400 | 30250 | 12572 |
| 524 | 20240313 | 104600 | 96898064550 | 30350 | 30400 | 30400 | 30300 | 20241 |
| 525 | 20240313 | 104500 | 96283752950 | 30350 | 30700 | 30750 | 30350 | 32925 |
| 526 | 20240313 | 104400 | 95278561800 | 30750 | 30700 | 30750 | 30650 | 10198 |
| 527 | 20240313 | 104300 | 94965421700 | 30750 | 30800 | 30850 | 30700 | 11221 |
| 528 | 20240313 | 104200 | 94620413600 | 30850 | 30800 | 30900 | 30750 | 15657 |
| 529 | 20240313 | 104100 | 94137708450 | 30850 | 30650 | 30900 | 30550 | 16704 |
| 530 | 20240313 | 104000 | 93625035400 | 30650 | 30850 | 30850 | 30600 | 11230 |
| 531 | 20240313 | 103900 | 93280552250 | 30750 | 30900 | 31000 | 30550 | 27577 |
| 532 | 20240313 | 103800 | 92433092450 | 30900 | 30650 | 31000 | 30650 | 24628 |
| 533 | 20240313 | 103700 | 91672337000 | 30650 | 30900 | 30900 | 30600 | 49295 |
| 534 | 20240313 | 103600 | 90156338300 | 30850 | 30900 | 31200 | 30850 | 109698 |
| 535 | 20240313 | 103500 | 86753698600 | 30850 | 30800 | 30900 | 30700 | 62117 |
| 536 | 20240313 | 103400 | 84837566700 | 30750 | 30600 | 30800 | 30500 | 46990 |
| 537 | 20240313 | 103300 | 83398647350 | 30600 | 30300 | 30600 | 30250 | 29232 |
| 538 | 20240313 | 103200 | 82508917000 | 30300 | 30200 | 30350 | 30150 | 12014 |
| 539 | 20240313 | 103100 | 82145578400 | 30250 | 30200 | 30350 | 30150 | 26398 |
| 540 | 20240313 | 103000 | 81346912150 | 30200 | 30100 | 30250 | 30100 | 10099 |
| 541 | 20240313 | 102900 | 81041965950 | 30200 | 30000 | 30200 | 29950 | 18089 |
| 542 | 20240313 | 102800 | 80497490900 | 30000 | 30000 | 30000 | 29900 | 6650 |
| 543 | 20240313 | 102700 | 80298151450 | 29950 | 29950 | 30100 | 29850 | 13120 |
| 544 | 20240313 | 102600 | 79905379100 | 29950 | 29950 | 30000 | 29900 | 5843 |
| 545 | 20240313 | 102500 | 79730338850 | 29950 | 30150 | 30200 | 29900 | 10462 |
| 546 | 20240313 | 102400 | 79416064150 | 30150 | 30250 | 30300 | 30100 | 7628 |
| 547 | 20240313 | 102300 | 79185716100 | 30300 | 30200 | 30350 | 30150 | 12588 |
| 548 | 20240313 | 102200 | 78805079500 | 30100 | 30050 | 30150 | 29950 | 11686 |
| 549 | 20240313 | 102100 | 78453889250 | 30000 | 29900 | 30050 | 29800 | 22242 |
| 550 | 20240313 | 102000 | 77789460250 | 29850 | 30100 | 30100 | 29850 | 18485 |
| 551 | 20240313 | 101900 | 77235305550 | 30050 | 30200 | 30250 | 30050 | 12372 |
| 552 | 20240313 | 101800 | 76862215500 | 30200 | 30250 | 30300 | 30200 | 8068 |
| 553 | 20240313 | 101700 | 76618145850 | 30250 | 30350 | 30350 | 30200 | 14483 |
| 554 | 20240313 | 101600 | 76179885700 | 30300 | 30150 | 30350 | 30150 | 12610 |
| 555 | 20240313 | 101500 | 75798252550 | 30200 | 30100 | 30350 | 30050 | 25202 |
| 556 | 20240313 | 101400 | 75036562900 | 30100 | 30000 | 30100 | 29850 | 28414 |
| 557 | 20240313 | 101300 | 74184696950 | 30000 | 30000 | 30000 | 29850 | 12934 |
| 558 | 20240313 | 101200 | 73797424900 | 30000 | 29900 | 30000 | 29850 | 20277 |
| 559 | 20240313 | 101100 | 73190407150 | 29900 | 29850 | 30000 | 29800 | 12949 |
| 560 | 20240313 | 101000 | 72802918500 | 29850 | 29850 | 29950 | 29750 | 6957 |
| 561 | 20240313 | 100900 | 72595279100 | 29850 | 30100 | 30100 | 29750 | 35123 |
| 562 | 20240313 | 100800 | 71546752900 | 30100 | 29800 | 30100 | 29700 | 32395 |
| 563 | 20240313 | 100700 | 70580709150 | 29850 | 30050 | 30100 | 29800 | 41780 |
| 564 | 20240313 | 100600 | 69331437250 | 30050 | 30150 | 30250 | 30000 | 34251 |
| 565 | 20240313 | 100500 | 68303008550 | 30200 | 30300 | 30300 | 30050 | 33390 |
| 566 | 20240313 | 100400 | 67295731300 | 30250 | 30250 | 30400 | 30250 | 11765 |
| 567 | 20240313 | 100300 | 66939364100 | 30300 | 30350 | 30400 | 30200 | 18610 |
| 568 | 20240313 | 100200 | 66375620600 | 30400 | 30550 | 30650 | 30350 | 19729 |
| 569 | 20240313 | 100100 | 65773839850 | 30550 | 30350 | 30750 | 30250 | 28757 |
| 570 | 20240313 | 100000 | 64897854950 | 30350 | 30350 | 30450 | 30250 | 26360 |
| 571 | 20240313 | 095900 | 64097767750 | 30400 | 30550 | 30600 | 30350 | 21667 |
| 572 | 20240313 | 095800 | 63437558100 | 30550 | 30600 | 30750 | 30550 | 24035 |
| 573 | 20240313 | 095700 | 62701263050 | 30600 | 30850 | 30850 | 30550 | 34784 |
| 574 | 20240313 | 095600 | 61631676950 | 30800 | 30850 | 30900 | 30500 | 38341 |
| 575 | 20240313 | 095500 | 60452465100 | 30850 | 30650 | 30900 | 30600 | 35050 |
| 576 | 20240313 | 095400 | 59372930250 | 30850 | 30350 | 30950 | 30300 | 111778 |
| 577 | 20240313 | 095300 | 55940551500 | 30350 | 30450 | 30450 | 30250 | 18893 |
| 578 | 20240313 | 095200 | 55367535250 | 30400 | 30100 | 30450 | 30050 | 32538 |
| 579 | 20240313 | 095100 | 54382271250 | 30100 | 29850 | 30100 | 29800 | 27021 |
| 580 | 20240313 | 095000 | 53574297200 | 29800 | 29900 | 29900 | 29800 | 15415 |
| 581 | 20240313 | 094900 | 53114281800 | 29850 | 29900 | 30000 | 29850 | 36570 |
| 582 | 20240313 | 094800 | 52020183400 | 29900 | 30150 | 30200 | 29850 | 28604 |
| 583 | 20240313 | 094700 | 51162451900 | 30150 | 30000 | 30200 | 29900 | 26167 |
| 584 | 20240313 | 094600 | 50376247000 | 30000 | 30000 | 30000 | 29850 | 20624 |
| 585 | 20240313 | 094500 | 49759625400 | 29900 | 30000 | 30150 | 29850 | 45780 |
| 586 | 20240313 | 094400 | 48388481650 | 30000 | 30250 | 30350 | 30000 | 44844 |
| 587 | 20240313 | 094300 | 47034185400 | 30250 | 30350 | 30400 | 30200 | 38550 |
| 588 | 20240313 | 094200 | 45866845900 | 30350 | 30550 | 30700 | 30250 | 65315 |
| 589 | 20240313 | 094100 | 43875354400 | 30550 | 30500 | 30550 | 30350 | 63764 |
| 590 | 20240313 | 094000 | 41933803150 | 30450 | 30250 | 30600 | 30200 | 116224 |
| 591 | 20240313 | 093900 | 38401914550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 592 | 20240313 | 093800 | 38401914550 | 30200 | 30200 | 30200 | 30200 | 0 |
| 593 | 20240313 | 093700 | 38401914550 | 30200 | 29850 | 30200 | 29800 | 139213 |
| 594 | 20240313 | 093600 | 34223106650 | 29850 | 29550 | 29850 | 29500 | 30632 |
| 595 | 20240313 | 093500 | 33313080100 | 29500 | 29550 | 29600 | 29500 | 4589 |
| 596 | 20240313 | 093400 | 33177522050 | 29550 | 29600 | 29650 | 29500 | 9842 |
| 597 | 20240313 | 093300 | 32886665900 | 29600 | 29550 | 29650 | 29550 | 11053 |
| 598 | 20240313 | 093200 | 32559672800 | 29600 | 29500 | 29600 | 29450 | 12794 |
| 599 | 20240313 | 093100 | 32182091000 | 29450 | 29400 | 29550 | 29350 | 10737 |
| 600 | 20240313 | 093000 | 31865985650 | 29400 | 29350 | 29450 | 29350 | 9657 |
| 601 | 20240313 | 092900 | 31581996400 | 29400 | 29500 | 29500 | 29350 | 16149 |
| 602 | 20240313 | 092800 | 31107380950 | 29500 | 29400 | 29500 | 29350 | 25443 |
| 603 | 20240313 | 092700 | 30357638600 | 29400 | 29200 | 29400 | 29200 | 8122 |
| 604 | 20240313 | 092600 | 30119710450 | 29200 | 29100 | 29350 | 29000 | 14108 |
| 605 | 20240313 | 092500 | 29708331500 | 29050 | 29150 | 29250 | 29000 | 9980 |
| 606 | 20240313 | 092400 | 29418155600 | 29100 | 29250 | 29400 | 29050 | 14525 |
| 607 | 20240313 | 092300 | 28993798550 | 29350 | 29350 | 29450 | 29250 | 13050 |
| 608 | 20240313 | 092200 | 28610563700 | 29250 | 29000 | 29400 | 28850 | 50637 |
| 609 | 20240313 | 092100 | 27139954400 | 29000 | 29350 | 29350 | 29000 | 32172 |
| 610 | 20240313 | 092000 | 26201890900 | 29300 | 29600 | 29600 | 29300 | 30804 |
| 611 | 20240313 | 091900 | 25295595600 | 29600 | 29400 | 29600 | 29350 | 20458 |
| 612 | 20240313 | 091800 | 24693303750 | 29400 | 29600 | 29650 | 29400 | 38726 |
| 613 | 20240313 | 091700 | 23548782250 | 29650 | 29900 | 29900 | 29550 | 34308 |
| 614 | 20240313 | 091600 | 22528639300 | 29900 | 29450 | 29900 | 29350 | 37803 |
| 615 | 20240313 | 091500 | 21407087200 | 29500 | 29250 | 29600 | 29200 | 40502 |
| 616 | 20240313 | 091400 | 20215829500 | 29250 | 29750 | 29800 | 29250 | 54413 |
| 617 | 20240313 | 091300 | 18606040450 | 29750 | 29950 | 29950 | 29550 | 75587 |
| 618 | 20240313 | 091200 | 16352123800 | 29950 | 29500 | 29950 | 29450 | 71035 |
| 619 | 20240313 | 091100 | 14239502900 | 29450 | 29300 | 29550 | 29200 | 51924 |
| 620 | 20240313 | 091000 | 12712437250 | 29250 | 28900 | 29350 | 28900 | 86861 |
| 621 | 20240313 | 090900 | 10182730250 | 28900 | 28550 | 28900 | 28400 | 45598 |
| 622 | 20240313 | 090800 | 8876044700 | 28550 | 28450 | 28600 | 28400 | 16474 |
| 623 | 20240313 | 090700 | 8406564200 | 28500 | 28600 | 28700 | 28450 | 17893 |
| 624 | 20240313 | 090600 | 7896436650 | 28600 | 28550 | 28700 | 28400 | 33546 |
| 625 | 20240313 | 090500 | 6938806100 | 28550 | 28600 | 28850 | 28400 | 58555 |
| 626 | 20240313 | 090400 | 5257977850 | 28650 | 28300 | 28650 | 28100 | 48630 |
| 627 | 20240313 | 090300 | 3875550850 | 28300 | 27850 | 28400 | 27850 | 43904 |
| 628 | 20240313 | 090200 | 2638501600 | 28000 | 27950 | 28150 | 27850 | 33163 |
| 629 | 20240313 | 090100 | 1711998350 | 27900 | 27700 | 28150 | 27700 | 23154 |
| 630 | 20240313 | 090000 | 1066279950 | 27700 | 27500 | 27750 | 27450 | 36931 |