35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 191900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 49744 |
| 3 | 20240315 | 191800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20240315 | 191700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20240315 | 191600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20240315 | 191500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20240315 | 191400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20240315 | 191300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20240315 | 191200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20240315 | 191100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20240315 | 191000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20240315 | 190900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20240315 | 190800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20240315 | 190700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20240315 | 190600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20240315 | 190500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20240315 | 190400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20240315 | 190300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20240315 | 190200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20240315 | 190100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20240315 | 190000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20240315 | 185900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20240315 | 185800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20240315 | 185700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20240315 | 185600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20240315 | 185500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20240315 | 185400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20240315 | 185300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20240315 | 185200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20240315 | 185100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20240315 | 185000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20240315 | 184900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 49744 |
| 33 | 20240315 | 184800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20240315 | 184700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20240315 | 184600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20240315 | 184500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20240315 | 184400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20240315 | 184300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20240315 | 184200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20240315 | 184100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20240315 | 184000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20240315 | 183900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20240315 | 183800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20240315 | 183700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20240315 | 183600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20240315 | 183500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20240315 | 183400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20240315 | 183300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20240315 | 183200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20240315 | 183100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20240315 | 183000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20240315 | 182900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20240315 | 182800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20240315 | 182700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20240315 | 182600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20240315 | 182500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20240315 | 182400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20240315 | 182300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20240315 | 182200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20240315 | 182100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20240315 | 182000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20240315 | 181900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 49744 |
| 63 | 20240315 | 181800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20240315 | 181700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20240315 | 181600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20240315 | 181500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20240315 | 181400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20240315 | 181300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20240315 | 181200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20240315 | 181100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20240315 | 181000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20240315 | 180900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20240315 | 180800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20240315 | 180700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20240315 | 180600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20240315 | 180500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20240315 | 180400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20240315 | 180300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20240315 | 180200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20240315 | 180100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20240315 | 180000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20240315 | 175900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20240315 | 175800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20240315 | 175700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20240315 | 175600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20240315 | 175500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20240315 | 175400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20240315 | 175300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20240315 | 175200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20240315 | 175100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20240315 | 175000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20240315 | 174900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 49744 |
| 93 | 20240315 | 174800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20240315 | 174700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20240315 | 174600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20240315 | 174500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20240315 | 174400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20240315 | 174300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20240315 | 174200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20240315 | 174100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20240315 | 174000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20240315 | 173900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20240315 | 173800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20240315 | 173700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20240315 | 173600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20240315 | 173500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20240315 | 173400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20240315 | 173300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20240315 | 173200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20240315 | 173100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20240315 | 173000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20240315 | 172900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20240315 | 172800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20240315 | 172700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20240315 | 172600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20240315 | 172500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20240315 | 172400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20240315 | 172300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20240315 | 172200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20240315 | 172100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20240315 | 172000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20240315 | 171900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 49744 |
| 123 | 20240315 | 171800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20240315 | 171700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20240315 | 171600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20240315 | 171500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20240315 | 171400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20240315 | 171300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20240315 | 171200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20240315 | 171100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20240315 | 171000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20240315 | 170900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20240315 | 170800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20240315 | 170700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20240315 | 170600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20240315 | 170500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20240315 | 170400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20240315 | 170300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20240315 | 170200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20240315 | 170100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20240315 | 170000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20240315 | 165900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20240315 | 165800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20240315 | 165700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20240315 | 165600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20240315 | 165500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20240315 | 165400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20240315 | 165300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20240315 | 165200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20240315 | 165100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20240315 | 165000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20240315 | 164900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 49744 |
| 153 | 20240315 | 164800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20240315 | 164700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20240315 | 164600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20240315 | 164500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20240315 | 164400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20240315 | 164300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20240315 | 164200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20240315 | 164100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20240315 | 164000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20240315 | 163900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20240315 | 163800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20240315 | 163700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20240315 | 163600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20240315 | 163500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20240315 | 163400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20240315 | 163300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20240315 | 163200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20240315 | 163100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20240315 | 163000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20240315 | 162900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20240315 | 162800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20240315 | 162700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20240315 | 162600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20240315 | 162500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20240315 | 162400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20240315 | 162300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20240315 | 162200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20240315 | 162100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20240315 | 162000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20240315 | 161900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 49744 |
| 183 | 20240315 | 161800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20240315 | 161700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20240315 | 161600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20240315 | 161500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20240315 | 161400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20240315 | 161300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20240315 | 161200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20240315 | 161100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20240315 | 161000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20240315 | 160900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20240315 | 160800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20240315 | 160700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20240315 | 160600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20240315 | 160500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20240315 | 160400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20240315 | 160300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20240315 | 160200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20240315 | 160100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20240315 | 160000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20240315 | 155900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20240315 | 155800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20240315 | 155700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20240315 | 155600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20240315 | 155500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20240315 | 155400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20240315 | 155300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20240315 | 155200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20240315 | 155100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20240315 | 155000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20240315 | 154900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 49744 |
| 213 | 20240315 | 154800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20240315 | 154700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20240315 | 154600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20240315 | 154500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20240315 | 154400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20240315 | 154300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20240315 | 154200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20240315 | 154100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20240315 | 154000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20240315 | 153900 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20240315 | 153800 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20240315 | 153700 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20240315 | 153600 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20240315 | 153500 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20240315 | 153400 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20240315 | 153300 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20240315 | 153200 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20240315 | 153100 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20240315 | 153000 | 185327696700 | 31750 | 31750 | 31750 | 31750 | 49744 |
| 232 | 20240315 | 152900 | 183748324700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 233 | 20240315 | 152800 | 183748324700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 234 | 20240315 | 152700 | 183748324700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 235 | 20240315 | 152600 | 183748324700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 236 | 20240315 | 152500 | 183748324700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 237 | 20240315 | 152400 | 183748324700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 238 | 20240315 | 152300 | 183748324700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 239 | 20240315 | 152200 | 183748324700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 240 | 20240315 | 152100 | 183748324700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 241 | 20240315 | 152000 | 183748324700 | 31950 | 31950 | 31950 | 31950 | 0 |
| 242 | 20240315 | 151900 | 183748324700 | 31950 | 31800 | 32000 | 31800 | 10871 |
| 243 | 20240315 | 151800 | 183401732600 | 31800 | 31900 | 31900 | 31700 | 7630 |
| 244 | 20240315 | 151700 | 183159210950 | 31900 | 31750 | 31900 | 31650 | 22897 |
| 245 | 20240315 | 151600 | 182432767700 | 31750 | 32100 | 32100 | 31700 | 33572 |
| 246 | 20240315 | 151500 | 181363117100 | 32000 | 32150 | 32250 | 31950 | 9805 |
| 247 | 20240315 | 151400 | 181048347400 | 32150 | 32200 | 32300 | 31950 | 15609 |
| 248 | 20240315 | 151300 | 180547690100 | 32050 | 32300 | 32350 | 32050 | 19344 |
| 249 | 20240315 | 151200 | 179925140750 | 32250 | 32150 | 32500 | 32100 | 10336 |
| 250 | 20240315 | 151100 | 179591644850 | 32200 | 32350 | 32350 | 32100 | 10634 |
| 251 | 20240315 | 151000 | 179249281300 | 32350 | 32500 | 32600 | 32250 | 15081 |
| 252 | 20240315 | 150900 | 178760938350 | 32600 | 32550 | 32650 | 32500 | 5695 |
| 253 | 20240315 | 150800 | 178575524700 | 32600 | 32500 | 32700 | 32500 | 15890 |
| 254 | 20240315 | 150700 | 178057753600 | 32450 | 32350 | 32500 | 32300 | 10857 |
| 255 | 20240315 | 150600 | 177706148100 | 32350 | 32350 | 32450 | 32300 | 7924 |
| 256 | 20240315 | 150500 | 177449836350 | 32400 | 32400 | 32500 | 32350 | 6508 |
| 257 | 20240315 | 150400 | 177238980800 | 32350 | 32300 | 32550 | 32300 | 7863 |
| 258 | 20240315 | 150300 | 176983646100 | 32300 | 32550 | 32600 | 32150 | 15705 |
| 259 | 20240315 | 150200 | 176474954450 | 32550 | 32650 | 32700 | 32550 | 12107 |
| 260 | 20240315 | 150100 | 176080060500 | 32700 | 32550 | 32700 | 32550 | 4030 |
| 261 | 20240315 | 150000 | 175948642500 | 32550 | 32550 | 32800 | 32500 | 13770 |
| 262 | 20240315 | 145900 | 175499362650 | 32600 | 32600 | 32700 | 32500 | 14463 |
| 263 | 20240315 | 145800 | 175028464300 | 32600 | 32900 | 32900 | 32500 | 37688 |
| 264 | 20240315 | 145700 | 173793809850 | 32900 | 32900 | 32900 | 32850 | 13006 |
| 265 | 20240315 | 145600 | 173366196400 | 32900 | 32900 | 32900 | 32700 | 16175 |
| 266 | 20240315 | 145500 | 172835340500 | 32850 | 32950 | 33000 | 32800 | 38681 |
| 267 | 20240315 | 145400 | 171561638700 | 32950 | 32800 | 32950 | 32700 | 47155 |
| 268 | 20240315 | 145300 | 170013037450 | 32850 | 32450 | 32850 | 32450 | 23145 |
| 269 | 20240315 | 145200 | 169254826650 | 32600 | 32650 | 32850 | 32450 | 41822 |
| 270 | 20240315 | 145100 | 167886414250 | 32700 | 32250 | 32700 | 32200 | 68059 |
| 271 | 20240315 | 145000 | 165674871850 | 32250 | 32250 | 32300 | 32200 | 8503 |
| 272 | 20240315 | 144900 | 165400591150 | 32250 | 32250 | 32300 | 32200 | 9478 |
| 273 | 20240315 | 144800 | 165095026500 | 32200 | 32000 | 32250 | 31950 | 19542 |
| 274 | 20240315 | 144700 | 164466569200 | 32000 | 31950 | 32150 | 31950 | 14110 |
| 275 | 20240315 | 144600 | 164014120900 | 32000 | 31950 | 32000 | 31900 | 2045 |
| 276 | 20240315 | 144500 | 163948755350 | 31950 | 31950 | 31950 | 31900 | 1625 |
| 277 | 20240315 | 144400 | 163896862150 | 31950 | 31950 | 32050 | 31950 | 10269 |
| 278 | 20240315 | 144300 | 163568370300 | 31950 | 31900 | 31950 | 31850 | 2193 |
| 279 | 20240315 | 144200 | 163498415250 | 31900 | 31700 | 31900 | 31700 | 5535 |
| 280 | 20240315 | 144100 | 163322507650 | 31700 | 31750 | 31750 | 31700 | 5163 |
| 281 | 20240315 | 144000 | 163158815700 | 31750 | 31800 | 31800 | 31750 | 2041 |
| 282 | 20240315 | 143900 | 163093982400 | 31800 | 31750 | 31800 | 31750 | 2090 |
| 283 | 20240315 | 143800 | 163027542300 | 31800 | 31750 | 31800 | 31750 | 496 |
| 284 | 20240315 | 143700 | 163011787700 | 31750 | 31850 | 31850 | 31700 | 1626 |
| 285 | 20240315 | 143600 | 162960113200 | 31850 | 31850 | 31900 | 31850 | 2031 |
| 286 | 20240315 | 143500 | 162895411250 | 31850 | 31700 | 31850 | 31700 | 3061 |
| 287 | 20240315 | 143400 | 162798287900 | 31700 | 31700 | 31750 | 31500 | 11296 |
| 288 | 20240315 | 143300 | 162441332650 | 31650 | 31750 | 31800 | 31600 | 4208 |
| 289 | 20240315 | 143200 | 162308018600 | 31750 | 31850 | 31850 | 31750 | 1878 |
| 290 | 20240315 | 143100 | 162248291550 | 31850 | 31850 | 31850 | 31800 | 2370 |
| 291 | 20240315 | 143000 | 162172847300 | 31900 | 31750 | 31900 | 31700 | 1185 |
| 292 | 20240315 | 142900 | 162135099050 | 31700 | 31900 | 31900 | 31650 | 7649 |
| 293 | 20240315 | 142800 | 161892129950 | 31900 | 31850 | 31900 | 31800 | 4953 |
| 294 | 20240315 | 142700 | 161734438950 | 31850 | 31850 | 31900 | 31800 | 564 |
| 295 | 20240315 | 142600 | 161716471600 | 31800 | 31800 | 32000 | 31750 | 7299 |
| 296 | 20240315 | 142500 | 161483519050 | 31800 | 31850 | 31850 | 31750 | 533 |
| 297 | 20240315 | 142400 | 161466566250 | 31800 | 31650 | 31800 | 31600 | 6929 |
| 298 | 20240315 | 142300 | 161246930150 | 31700 | 31900 | 31900 | 31650 | 12843 |
| 299 | 20240315 | 142200 | 160839030300 | 31850 | 31850 | 31950 | 31800 | 1066 |
| 300 | 20240315 | 142100 | 160805070850 | 31800 | 32000 | 32000 | 31800 | 8494 |
| 301 | 20240315 | 142000 | 160534055000 | 32000 | 32100 | 32100 | 31950 | 4335 |
| 302 | 20240315 | 141900 | 160395189750 | 32100 | 32050 | 32100 | 32050 | 1334 |
| 303 | 20240315 | 141800 | 160352374650 | 32050 | 32000 | 32050 | 31900 | 2608 |
| 304 | 20240315 | 141700 | 160268863500 | 32000 | 32000 | 32000 | 31900 | 2861 |
| 305 | 20240315 | 141600 | 160177379050 | 32000 | 31900 | 32050 | 31850 | 4176 |
| 306 | 20240315 | 141500 | 160043865050 | 31950 | 31900 | 31950 | 31850 | 4444 |
| 307 | 20240315 | 141400 | 159902149400 | 31900 | 31950 | 31950 | 31900 | 2416 |
| 308 | 20240315 | 141300 | 159825059900 | 31950 | 32000 | 32000 | 31900 | 2300 |
| 309 | 20240315 | 141200 | 159751606800 | 32000 | 32000 | 32100 | 31950 | 2718 |
| 310 | 20240315 | 141100 | 159664540600 | 32000 | 31950 | 32000 | 31850 | 4148 |
| 311 | 20240315 | 141000 | 159532058800 | 31900 | 31850 | 32000 | 31850 | 2776 |
| 312 | 20240315 | 140900 | 159443608650 | 32000 | 32050 | 32100 | 31850 | 9915 |
| 313 | 20240315 | 140800 | 159126625000 | 32050 | 32050 | 32100 | 32000 | 2374 |
| 314 | 20240315 | 140700 | 159050542300 | 32100 | 32100 | 32200 | 32050 | 3112 |
| 315 | 20240315 | 140600 | 158950608400 | 32100 | 32150 | 32200 | 32000 | 8337 |
| 316 | 20240315 | 140500 | 158683236700 | 32150 | 32300 | 32300 | 32150 | 5336 |
| 317 | 20240315 | 140400 | 158511307750 | 32250 | 32250 | 32350 | 32200 | 5324 |
| 318 | 20240315 | 140300 | 158339425350 | 32300 | 32300 | 32350 | 32250 | 5911 |
| 319 | 20240315 | 140200 | 158148436050 | 32300 | 32200 | 32350 | 32200 | 8619 |
| 320 | 20240315 | 140100 | 157870048700 | 32200 | 32300 | 32300 | 32200 | 6159 |
| 321 | 20240315 | 140000 | 157671525450 | 32250 | 32250 | 32250 | 32200 | 4488 |
| 322 | 20240315 | 135900 | 157526802800 | 32200 | 32250 | 32250 | 32200 | 3226 |
| 323 | 20240315 | 135800 | 157422789100 | 32200 | 32200 | 32250 | 32150 | 3196 |
| 324 | 20240315 | 135700 | 157319861700 | 32150 | 32050 | 32200 | 32000 | 3849 |
| 325 | 20240315 | 135600 | 157196117300 | 32150 | 32100 | 32200 | 32000 | 4082 |
| 326 | 20240315 | 135500 | 157065121800 | 32150 | 32200 | 32200 | 32150 | 948 |
| 327 | 20240315 | 135400 | 157034641050 | 32150 | 32050 | 32250 | 32050 | 17259 |
| 328 | 20240315 | 135300 | 156479294900 | 32050 | 32000 | 32100 | 32000 | 3002 |
| 329 | 20240315 | 135200 | 156383070300 | 32050 | 32100 | 32100 | 32000 | 4379 |
| 330 | 20240315 | 135100 | 156242689900 | 32100 | 31900 | 32150 | 31900 | 5846 |
| 331 | 20240315 | 135000 | 156055214400 | 31900 | 31800 | 31900 | 31650 | 1281 |
| 332 | 20240315 | 134900 | 156014423250 | 31600 | 31650 | 31850 | 31600 | 5587 |
| 333 | 20240315 | 134800 | 155837429200 | 31650 | 31950 | 32000 | 31600 | 13313 |
| 334 | 20240315 | 134700 | 155414607800 | 32000 | 32150 | 32200 | 31850 | 7764 |
| 335 | 20240315 | 134600 | 155166245600 | 32150 | 32150 | 32200 | 32100 | 4909 |
| 336 | 20240315 | 134500 | 155008418050 | 32150 | 31950 | 32150 | 31950 | 8880 |
| 337 | 20240315 | 134400 | 154724037850 | 31950 | 32000 | 32000 | 31950 | 1204 |
| 338 | 20240315 | 134300 | 154685514550 | 32000 | 31900 | 32000 | 31900 | 1977 |
| 339 | 20240315 | 134200 | 154622319550 | 31900 | 31950 | 32000 | 31900 | 2917 |
| 340 | 20240315 | 134100 | 154529181250 | 31950 | 31950 | 32000 | 31900 | 1782 |
| 341 | 20240315 | 134000 | 154472285750 | 31950 | 32050 | 32100 | 31950 | 2854 |
| 342 | 20240315 | 133900 | 154380923250 | 32100 | 32000 | 32100 | 31950 | 1548 |
| 343 | 20240315 | 133800 | 154331302800 | 32000 | 31950 | 32050 | 31950 | 1467 |
| 344 | 20240315 | 133700 | 154284368750 | 31950 | 31950 | 32000 | 31950 | 1382 |
| 345 | 20240315 | 133600 | 154240213600 | 31950 | 31950 | 32000 | 31850 | 1880 |
| 346 | 20240315 | 133500 | 154180212700 | 31950 | 31950 | 32000 | 31850 | 5601 |
| 347 | 20240315 | 133400 | 154001323050 | 31900 | 32100 | 32100 | 31900 | 6644 |
| 348 | 20240315 | 133300 | 153788944300 | 32100 | 32150 | 32200 | 32050 | 3652 |
| 349 | 20240315 | 133200 | 153671606750 | 32150 | 31850 | 32250 | 31850 | 6538 |
| 350 | 20240315 | 133100 | 153461536300 | 32000 | 32100 | 32100 | 31850 | 11929 |
| 351 | 20240315 | 133000 | 153080170450 | 32050 | 32050 | 32100 | 32050 | 4215 |
| 352 | 20240315 | 132900 | 152944953000 | 32050 | 32200 | 32250 | 32050 | 8568 |
| 353 | 20240315 | 132800 | 152669978350 | 32200 | 32400 | 32400 | 32150 | 12473 |
| 354 | 20240315 | 132700 | 152267834100 | 32400 | 32300 | 32550 | 32250 | 30426 |
| 355 | 20240315 | 132600 | 151280398050 | 32300 | 32200 | 32300 | 32150 | 5311 |
| 356 | 20240315 | 132500 | 151109246700 | 32200 | 32150 | 32250 | 32100 | 6904 |
| 357 | 20240315 | 132400 | 150887307250 | 32200 | 32350 | 32400 | 32000 | 12909 |
| 358 | 20240315 | 132300 | 150471373550 | 32400 | 32100 | 32400 | 32050 | 21785 |
| 359 | 20240315 | 132200 | 149768206500 | 32050 | 31900 | 32100 | 31900 | 7353 |
| 360 | 20240315 | 132100 | 149532905150 | 31950 | 31850 | 31950 | 31800 | 5105 |
| 361 | 20240315 | 132000 | 149370193100 | 31900 | 31900 | 31900 | 31800 | 2764 |
| 362 | 20240315 | 131900 | 149282157800 | 31850 | 31950 | 32000 | 31850 | 5335 |
| 363 | 20240315 | 131800 | 149111898100 | 31950 | 31950 | 32000 | 31950 | 9536 |
| 364 | 20240315 | 131700 | 148806929850 | 32000 | 32000 | 32100 | 31900 | 12139 |
| 365 | 20240315 | 131600 | 148418396800 | 32000 | 31500 | 32000 | 31500 | 24346 |
| 366 | 20240315 | 131500 | 147645731000 | 31500 | 31550 | 31600 | 31500 | 2801 |
| 367 | 20240315 | 131400 | 147557346000 | 31550 | 31550 | 31600 | 31500 | 4086 |
| 368 | 20240315 | 131300 | 147428428450 | 31550 | 31600 | 31650 | 31550 | 6585 |
| 369 | 20240315 | 131200 | 147220428050 | 31600 | 31600 | 31650 | 31550 | 6225 |
| 370 | 20240315 | 131100 | 147023602700 | 31600 | 31450 | 31600 | 31450 | 2295 |
| 371 | 20240315 | 131000 | 146951251400 | 31500 | 31450 | 31500 | 31450 | 2052 |
| 372 | 20240315 | 130900 | 146886651900 | 31450 | 31400 | 31500 | 31400 | 3728 |
| 373 | 20240315 | 130800 | 146769434800 | 31400 | 31250 | 31400 | 31250 | 4306 |
| 374 | 20240315 | 130700 | 146634577750 | 31250 | 31250 | 31300 | 31200 | 1339 |
| 375 | 20240315 | 130600 | 146592747250 | 31200 | 31200 | 31200 | 31150 | 1571 |
| 376 | 20240315 | 130500 | 146543740050 | 31150 | 31200 | 31200 | 31150 | 591 |
| 377 | 20240315 | 130400 | 146525325600 | 31200 | 31150 | 31200 | 31100 | 1441 |
| 378 | 20240315 | 130300 | 146480429250 | 31100 | 31100 | 31150 | 31050 | 826 |
| 379 | 20240315 | 130200 | 146454755950 | 31100 | 31150 | 31200 | 31050 | 1816 |
| 380 | 20240315 | 130100 | 146398280300 | 31100 | 31100 | 31200 | 31050 | 6604 |
| 381 | 20240315 | 130000 | 146193036700 | 31200 | 31100 | 31200 | 31050 | 1536 |
| 382 | 20240315 | 125900 | 146145228300 | 31100 | 31050 | 31150 | 31050 | 1687 |
| 383 | 20240315 | 125800 | 146092767700 | 31100 | 31150 | 31200 | 31000 | 6580 |
| 384 | 20240315 | 125700 | 145888379150 | 31150 | 31350 | 31400 | 31150 | 7134 |
| 385 | 20240315 | 125600 | 145665438850 | 31400 | 31300 | 31400 | 31300 | 1022 |
| 386 | 20240315 | 125500 | 145633416000 | 31300 | 31300 | 31350 | 31300 | 1676 |
| 387 | 20240315 | 125400 | 145580944550 | 31350 | 31250 | 31350 | 31200 | 2098 |
| 388 | 20240315 | 125300 | 145515369800 | 31200 | 31300 | 31400 | 31150 | 4446 |
| 389 | 20240315 | 125200 | 145376203650 | 31300 | 31050 | 31300 | 31050 | 2807 |
| 390 | 20240315 | 125100 | 145288771650 | 31100 | 31100 | 31150 | 31000 | 7605 |
| 391 | 20240315 | 125000 | 145052667500 | 31100 | 31000 | 31100 | 31000 | 18916 |
| 392 | 20240315 | 124900 | 144466135050 | 31000 | 31050 | 31100 | 31000 | 12247 |
| 393 | 20240315 | 124800 | 144086261250 | 31050 | 31100 | 31150 | 31050 | 6531 |
| 394 | 20240315 | 124700 | 143883071000 | 31100 | 31100 | 31150 | 31050 | 4869 |
| 395 | 20240315 | 124600 | 143731665100 | 31100 | 31150 | 31200 | 31050 | 8506 |
| 396 | 20240315 | 124500 | 143467259400 | 31200 | 31100 | 31250 | 31000 | 8307 |
| 397 | 20240315 | 124400 | 143209135450 | 31050 | 31400 | 31400 | 31050 | 25398 |
| 398 | 20240315 | 124300 | 142417655800 | 31300 | 31500 | 31550 | 31300 | 3036 |
| 399 | 20240315 | 124200 | 142322364300 | 31500 | 31500 | 31550 | 31500 | 2678 |
| 400 | 20240315 | 124100 | 142238004050 | 31500 | 31400 | 31500 | 31300 | 8078 |
| 401 | 20240315 | 124000 | 141984025800 | 31400 | 31350 | 31400 | 31300 | 1795 |
| 402 | 20240315 | 123900 | 141927759300 | 31300 | 31350 | 31350 | 31250 | 3038 |
| 403 | 20240315 | 123800 | 141832665100 | 31300 | 31300 | 31300 | 31250 | 4050 |
| 404 | 20240315 | 123700 | 141706079600 | 31300 | 31300 | 31350 | 31250 | 2246 |
| 405 | 20240315 | 123600 | 141635766800 | 31300 | 31450 | 31450 | 31300 | 5426 |
| 406 | 20240315 | 123500 | 141465516050 | 31450 | 31400 | 31450 | 31350 | 2027 |
| 407 | 20240315 | 123400 | 141401808550 | 31400 | 31350 | 31450 | 31350 | 468 |
| 408 | 20240315 | 123300 | 141387131650 | 31450 | 31450 | 31450 | 31350 | 1757 |
| 409 | 20240315 | 123200 | 141331944600 | 31450 | 31350 | 31450 | 31350 | 1463 |
| 410 | 20240315 | 123100 | 141285990050 | 31400 | 31300 | 31450 | 31300 | 2059 |
| 411 | 20240315 | 123000 | 141221483300 | 31300 | 31250 | 31300 | 31200 | 2242 |
| 412 | 20240315 | 122900 | 141151427250 | 31200 | 31300 | 31300 | 31200 | 3657 |
| 413 | 20240315 | 122800 | 141037133750 | 31300 | 31200 | 31300 | 31200 | 3765 |
| 414 | 20240315 | 122700 | 140919489750 | 31250 | 31200 | 31300 | 31200 | 6895 |
| 415 | 20240315 | 122600 | 140704269750 | 31200 | 31250 | 31300 | 31200 | 4550 |
| 416 | 20240315 | 122500 | 140562215350 | 31300 | 31300 | 31300 | 31250 | 3444 |
| 417 | 20240315 | 122400 | 140454468200 | 31300 | 31350 | 31400 | 31300 | 3543 |
| 418 | 20240315 | 122300 | 140343494200 | 31350 | 31300 | 31400 | 31300 | 843 |
| 419 | 20240315 | 122200 | 140317077400 | 31300 | 31350 | 31450 | 31300 | 1459 |
| 420 | 20240315 | 122100 | 140271377200 | 31350 | 31450 | 31450 | 31350 | 3075 |
| 421 | 20240315 | 122000 | 140174862100 | 31450 | 31450 | 31500 | 31400 | 1872 |
| 422 | 20240315 | 121900 | 140115985450 | 31400 | 31450 | 31450 | 31400 | 2494 |
| 423 | 20240315 | 121800 | 140037652300 | 31450 | 31400 | 31450 | 31400 | 666 |
| 424 | 20240315 | 121700 | 140016713550 | 31450 | 31350 | 31450 | 31350 | 2765 |
| 425 | 20240315 | 121600 | 139929979050 | 31350 | 31400 | 31450 | 31350 | 3295 |
| 426 | 20240315 | 121500 | 139826526500 | 31400 | 31450 | 31500 | 31400 | 3034 |
| 427 | 20240315 | 121400 | 139731135300 | 31500 | 31500 | 31550 | 31500 | 2580 |
| 428 | 20240315 | 121300 | 139649829150 | 31500 | 31450 | 31500 | 31400 | 1362 |
| 429 | 20240315 | 121200 | 139606975450 | 31400 | 31450 | 31550 | 31400 | 3203 |
| 430 | 20240315 | 121100 | 139506201900 | 31450 | 31400 | 31500 | 31400 | 1813 |
| 431 | 20240315 | 121000 | 139449166450 | 31450 | 31300 | 31500 | 31300 | 6026 |
| 432 | 20240315 | 120900 | 139260120300 | 31300 | 31300 | 31350 | 31250 | 4911 |
| 433 | 20240315 | 120800 | 139106453350 | 31300 | 31400 | 31400 | 31300 | 5415 |
| 434 | 20240315 | 120700 | 138936758350 | 31400 | 31400 | 31450 | 31350 | 6594 |
| 435 | 20240315 | 120600 | 138729703550 | 31450 | 31500 | 31550 | 31450 | 4399 |
| 436 | 20240315 | 120500 | 138591289350 | 31500 | 31500 | 31600 | 31400 | 8710 |
| 437 | 20240315 | 120400 | 138317025950 | 31550 | 31500 | 31600 | 31500 | 9428 |
| 438 | 20240315 | 120300 | 138019848250 | 31500 | 31750 | 31750 | 31500 | 31555 |
| 439 | 20240315 | 120200 | 137022652550 | 31700 | 31750 | 31800 | 31700 | 2015 |
| 440 | 20240315 | 120100 | 136958697250 | 31750 | 31700 | 31750 | 31700 | 1368 |
| 441 | 20240315 | 120000 | 136915309850 | 31700 | 31800 | 31800 | 31700 | 5569 |
| 442 | 20240315 | 115900 | 136738650300 | 31750 | 31800 | 31800 | 31750 | 1520 |
| 443 | 20240315 | 115800 | 136690332000 | 31800 | 31800 | 31850 | 31750 | 1467 |
| 444 | 20240315 | 115700 | 136643685000 | 31850 | 31800 | 31850 | 31750 | 3926 |
| 445 | 20240315 | 115600 | 136518855250 | 31750 | 31800 | 31800 | 31750 | 967 |
| 446 | 20240315 | 115500 | 136488147300 | 31800 | 31700 | 31800 | 31700 | 1269 |
| 447 | 20240315 | 115400 | 136447872750 | 31700 | 31750 | 31800 | 31700 | 2968 |
| 448 | 20240315 | 115300 | 136353643650 | 31800 | 31750 | 31800 | 31700 | 2551 |
| 449 | 20240315 | 115200 | 136272673200 | 31700 | 31850 | 31850 | 31700 | 13141 |
| 450 | 20240315 | 115100 | 135854932100 | 31850 | 31850 | 31900 | 31800 | 2891 |
| 451 | 20240315 | 115000 | 135762836450 | 31900 | 31900 | 31950 | 31850 | 1789 |
| 452 | 20240315 | 114900 | 135705815650 | 31950 | 31950 | 32000 | 31900 | 985 |
| 453 | 20240315 | 114800 | 135674332950 | 31950 | 31800 | 32000 | 31800 | 2387 |
| 454 | 20240315 | 114700 | 135598133750 | 31850 | 31850 | 31900 | 31800 | 2224 |
| 455 | 20240315 | 114600 | 135527360400 | 31850 | 31850 | 31900 | 31850 | 2354 |
| 456 | 20240315 | 114500 | 135452381550 | 31900 | 31850 | 31900 | 31850 | 1732 |
| 457 | 20240315 | 114400 | 135397193050 | 31850 | 31900 | 32100 | 31850 | 4934 |
| 458 | 20240315 | 114300 | 135239584050 | 31900 | 31950 | 32000 | 31900 | 5578 |
| 459 | 20240315 | 114200 | 135061557700 | 31950 | 31950 | 32000 | 31950 | 2404 |
| 460 | 20240315 | 114100 | 134984723550 | 32000 | 32050 | 32100 | 32000 | 3318 |
| 461 | 20240315 | 114000 | 134878477600 | 32000 | 32100 | 32100 | 32000 | 1864 |
| 462 | 20240315 | 113900 | 134818761100 | 32050 | 32100 | 32150 | 32050 | 1120 |
| 463 | 20240315 | 113800 | 134782834850 | 32100 | 32100 | 32150 | 32050 | 1218 |
| 464 | 20240315 | 113700 | 134743738550 | 32150 | 32150 | 32200 | 32100 | 2983 |
| 465 | 20240315 | 113600 | 134647873150 | 32150 | 32200 | 32200 | 32150 | 3116 |
| 466 | 20240315 | 113500 | 134547684200 | 32200 | 32050 | 32200 | 32000 | 6042 |
| 467 | 20240315 | 113400 | 134353522450 | 32050 | 32050 | 32100 | 32000 | 2749 |
| 468 | 20240315 | 113300 | 134265396200 | 32100 | 31900 | 32100 | 31900 | 5812 |
| 469 | 20240315 | 113200 | 134079444950 | 31900 | 31900 | 31950 | 31850 | 2873 |
| 470 | 20240315 | 113100 | 133987816450 | 31950 | 31850 | 31950 | 31800 | 1604 |
| 471 | 20240315 | 113000 | 133936697000 | 31800 | 31850 | 31900 | 31800 | 3411 |
| 472 | 20240315 | 112900 | 133828120250 | 31850 | 31800 | 31900 | 31800 | 2205 |
| 473 | 20240315 | 112800 | 133757939600 | 31850 | 31850 | 31850 | 31800 | 8903 |
| 474 | 20240315 | 112700 | 133474607350 | 31850 | 31900 | 31900 | 31850 | 1581 |
| 475 | 20240315 | 112600 | 133424241100 | 31900 | 31850 | 31950 | 31850 | 1528 |
| 476 | 20240315 | 112500 | 133375524650 | 31850 | 31900 | 31900 | 31800 | 3772 |
| 477 | 20240315 | 112400 | 133255432700 | 31900 | 31900 | 31900 | 31850 | 3984 |
| 478 | 20240315 | 112300 | 133128488700 | 31900 | 31950 | 32000 | 31900 | 7087 |
| 479 | 20240315 | 112200 | 132902312900 | 32000 | 32100 | 32150 | 32000 | 8777 |
| 480 | 20240315 | 112100 | 132621021350 | 32100 | 32100 | 32150 | 32000 | 7278 |
| 481 | 20240315 | 112000 | 132387624300 | 32100 | 32150 | 32150 | 32100 | 1048 |
| 482 | 20240315 | 111900 | 132353966300 | 32150 | 32150 | 32200 | 32050 | 4993 |
| 483 | 20240315 | 111800 | 132193362600 | 32150 | 32100 | 32200 | 32100 | 1348 |
| 484 | 20240315 | 111700 | 132150016900 | 32150 | 32150 | 32200 | 32100 | 859 |
| 485 | 20240315 | 111600 | 132122398250 | 32150 | 32150 | 32200 | 32050 | 1534 |
| 486 | 20240315 | 111500 | 132073103400 | 32150 | 31900 | 32150 | 31900 | 4573 |
| 487 | 20240315 | 111400 | 131926677900 | 31900 | 31950 | 32000 | 31900 | 3809 |
| 488 | 20240315 | 111300 | 131804998800 | 31950 | 32000 | 32050 | 31950 | 1554 |
| 489 | 20240315 | 111200 | 131755288300 | 32000 | 31950 | 32000 | 31950 | 2656 |
| 490 | 20240315 | 111100 | 131670405400 | 31950 | 32000 | 32050 | 31950 | 6548 |
| 491 | 20240315 | 111000 | 131460881700 | 32000 | 32000 | 32050 | 32000 | 2025 |
| 492 | 20240315 | 110900 | 131396029800 | 32000 | 32150 | 32150 | 32000 | 4864 |
| 493 | 20240315 | 110800 | 131240106700 | 32150 | 32200 | 32200 | 32100 | 2744 |
| 494 | 20240315 | 110700 | 131151927300 | 32150 | 32250 | 32300 | 32100 | 3185 |
| 495 | 20240315 | 110600 | 131049423600 | 32250 | 32350 | 32400 | 32150 | 5447 |
| 496 | 20240315 | 110500 | 130873354550 | 32400 | 32450 | 32450 | 32300 | 9924 |
| 497 | 20240315 | 110400 | 130551791650 | 32500 | 32250 | 32550 | 32200 | 17781 |
| 498 | 20240315 | 110300 | 129974781150 | 32250 | 32050 | 32250 | 32000 | 11438 |
| 499 | 20240315 | 110200 | 129607382400 | 32100 | 32100 | 32150 | 32050 | 5417 |
| 500 | 20240315 | 110100 | 129433564000 | 32150 | 32200 | 32250 | 32100 | 3511 |
| 501 | 20240315 | 110000 | 129320633100 | 32250 | 32200 | 32350 | 32150 | 11724 |
| 502 | 20240315 | 105900 | 128942082800 | 32150 | 32150 | 32200 | 32150 | 6582 |
| 503 | 20240315 | 105800 | 128730283450 | 32150 | 31950 | 32200 | 31950 | 6559 |
| 504 | 20240315 | 105700 | 128519683200 | 31950 | 31950 | 32050 | 31950 | 3046 |
| 505 | 20240315 | 105600 | 128422273000 | 31950 | 32000 | 32100 | 31950 | 11105 |
| 506 | 20240315 | 105500 | 128066573550 | 31950 | 31850 | 32000 | 31850 | 1950 |
| 507 | 20240315 | 105400 | 128004309050 | 31900 | 31950 | 31950 | 31850 | 2374 |
| 508 | 20240315 | 105300 | 127928565400 | 31950 | 32000 | 32000 | 31850 | 4428 |
| 509 | 20240315 | 105200 | 127787110500 | 32000 | 31800 | 32000 | 31750 | 7839 |
| 510 | 20240315 | 105100 | 127536920700 | 31800 | 31650 | 31800 | 31600 | 5300 |
| 511 | 20240315 | 105000 | 127369045000 | 31750 | 31850 | 31900 | 31650 | 10212 |
| 512 | 20240315 | 104900 | 127044956650 | 31850 | 31850 | 31850 | 31700 | 4129 |
| 513 | 20240315 | 104800 | 126913731600 | 31850 | 31650 | 31850 | 31650 | 7530 |
| 514 | 20240315 | 104700 | 126675106100 | 31650 | 31700 | 31750 | 31650 | 7919 |
| 515 | 20240315 | 104600 | 126424332900 | 31750 | 31700 | 31750 | 31650 | 3466 |
| 516 | 20240315 | 104500 | 126314491900 | 31700 | 31900 | 31950 | 31700 | 16506 |
| 517 | 20240315 | 104400 | 125789279200 | 31900 | 31700 | 31900 | 31650 | 5032 |
| 518 | 20240315 | 104300 | 125629507050 | 31650 | 31650 | 31700 | 31600 | 8020 |
| 519 | 20240315 | 104200 | 125375658000 | 31700 | 31750 | 31750 | 31650 | 8291 |
| 520 | 20240315 | 104100 | 125112830000 | 31750 | 31800 | 31850 | 31700 | 7980 |
| 521 | 20240315 | 104000 | 124859322800 | 31800 | 32050 | 32050 | 31800 | 15789 |
| 522 | 20240315 | 103900 | 124356155550 | 32000 | 32050 | 32200 | 31950 | 17350 |
| 523 | 20240315 | 103800 | 123800221000 | 32050 | 32050 | 32100 | 32000 | 5731 |
| 524 | 20240315 | 103700 | 123616525200 | 32050 | 32300 | 32300 | 32050 | 10018 |
| 525 | 20240315 | 103600 | 123293832950 | 32300 | 32150 | 32300 | 32100 | 8562 |
| 526 | 20240315 | 103500 | 123018063300 | 32100 | 31850 | 32150 | 31850 | 11595 |
| 527 | 20240315 | 103400 | 122647235300 | 31900 | 31850 | 31950 | 31800 | 12015 |
| 528 | 20240315 | 103300 | 122264537100 | 31850 | 32000 | 32050 | 31800 | 16322 |
| 529 | 20240315 | 103200 | 121744134850 | 32000 | 32150 | 32250 | 32000 | 17698 |
| 530 | 20240315 | 103100 | 121177218900 | 32150 | 32100 | 32300 | 32000 | 19041 |
| 531 | 20240315 | 103000 | 120566367250 | 32050 | 32400 | 32550 | 32050 | 18195 |
| 532 | 20240315 | 102900 | 119980559750 | 32550 | 32800 | 32800 | 32450 | 19938 |
| 533 | 20240315 | 102800 | 119329713250 | 32800 | 32400 | 32800 | 32400 | 18955 |
| 534 | 20240315 | 102700 | 118711850750 | 32450 | 32250 | 32450 | 32200 | 7863 |
| 535 | 20240315 | 102600 | 118457645850 | 32200 | 32350 | 32450 | 32000 | 31419 |
| 536 | 20240315 | 102500 | 117446289600 | 32350 | 32350 | 32400 | 32200 | 21393 |
| 537 | 20240315 | 102400 | 116755623500 | 32350 | 32500 | 32800 | 32350 | 31624 |
| 538 | 20240315 | 102300 | 115725704400 | 32550 | 32950 | 32950 | 32450 | 31589 |
| 539 | 20240315 | 102200 | 114695077100 | 32950 | 32700 | 33100 | 32700 | 25573 |
| 540 | 20240315 | 102100 | 113854068100 | 32750 | 33050 | 33200 | 32350 | 98998 |
| 541 | 20240315 | 102000 | 110598251900 | 33050 | 33400 | 33600 | 33000 | 83735 |
| 542 | 20240315 | 101900 | 107812811950 | 33400 | 33400 | 33600 | 33200 | 131983 |
| 543 | 20240315 | 101800 | 103406130500 | 33400 | 32750 | 33500 | 32450 | 221203 |
| 544 | 20240315 | 101700 | 96091921050 | 32750 | 32200 | 32850 | 32200 | 125825 |
| 545 | 20240315 | 101600 | 91994994450 | 32250 | 32050 | 32300 | 32000 | 22958 |
| 546 | 20240315 | 101500 | 91255607900 | 32150 | 32200 | 32250 | 32000 | 16539 |
| 547 | 20240315 | 101400 | 90723386400 | 32200 | 31850 | 32200 | 31800 | 27683 |
| 548 | 20240315 | 101300 | 89837083100 | 31850 | 31850 | 31900 | 31800 | 6658 |
| 549 | 20240315 | 101200 | 89624857350 | 31900 | 31800 | 31900 | 31650 | 9445 |
| 550 | 20240315 | 101100 | 89324780050 | 31750 | 31700 | 31800 | 31650 | 6867 |
| 551 | 20240315 | 101000 | 89107069450 | 31650 | 31450 | 31700 | 31400 | 6218 |
| 552 | 20240315 | 100900 | 88910812700 | 31400 | 31450 | 31450 | 31400 | 3392 |
| 553 | 20240315 | 100800 | 88804180200 | 31450 | 31400 | 31450 | 31350 | 4906 |
| 554 | 20240315 | 100700 | 88650091900 | 31400 | 31350 | 31450 | 31300 | 5644 |
| 555 | 20240315 | 100600 | 88473047050 | 31350 | 31100 | 31400 | 31100 | 3685 |
| 556 | 20240315 | 100500 | 88357812500 | 31100 | 31250 | 31350 | 31050 | 10227 |
| 557 | 20240315 | 100400 | 88039507300 | 31250 | 31400 | 31450 | 31200 | 10943 |
| 558 | 20240315 | 100300 | 87696779250 | 31400 | 31400 | 31450 | 31350 | 3378 |
| 559 | 20240315 | 100200 | 87590687950 | 31400 | 31350 | 31400 | 31250 | 6783 |
| 560 | 20240315 | 100100 | 87378288500 | 31350 | 31300 | 31400 | 31250 | 6191 |
| 561 | 20240315 | 100000 | 87184445000 | 31400 | 31250 | 31500 | 31250 | 7242 |
| 562 | 20240315 | 095900 | 86957321150 | 31300 | 31600 | 31700 | 31250 | 23404 |
| 563 | 20240315 | 095800 | 86221772700 | 31600 | 31850 | 31900 | 31600 | 9248 |
| 564 | 20240315 | 095700 | 85928205650 | 31850 | 31750 | 31900 | 31750 | 6673 |
| 565 | 20240315 | 095600 | 85715955500 | 31700 | 31500 | 31750 | 31450 | 5887 |
| 566 | 20240315 | 095500 | 85529853550 | 31450 | 31500 | 31550 | 31450 | 9490 |
| 567 | 20240315 | 095400 | 85231125800 | 31550 | 31600 | 31600 | 31450 | 7802 |
| 568 | 20240315 | 095300 | 84985263900 | 31550 | 31700 | 31700 | 31500 | 15635 |
| 569 | 20240315 | 095200 | 84491703500 | 31700 | 31950 | 31950 | 31700 | 14314 |
| 570 | 20240315 | 095100 | 84036998000 | 31950 | 31750 | 31950 | 31750 | 8456 |
| 571 | 20240315 | 095000 | 83767379400 | 31750 | 31850 | 31900 | 31700 | 14833 |
| 572 | 20240315 | 094900 | 83296068350 | 31800 | 32250 | 32250 | 31800 | 22983 |
| 573 | 20240315 | 094800 | 82559852450 | 32250 | 32200 | 32450 | 32100 | 17987 |
| 574 | 20240315 | 094700 | 81979169850 | 32200 | 32400 | 32500 | 32100 | 25226 |
| 575 | 20240315 | 094600 | 81161975700 | 32400 | 32000 | 32500 | 31900 | 59511 |
| 576 | 20240315 | 094500 | 79238422750 | 32000 | 31800 | 32200 | 31800 | 34141 |
| 577 | 20240315 | 094400 | 78145659900 | 31800 | 32050 | 32100 | 31800 | 13009 |
| 578 | 20240315 | 094300 | 77730757600 | 32000 | 31900 | 32000 | 31800 | 22987 |
| 579 | 20240315 | 094200 | 76996396800 | 31900 | 31500 | 31900 | 31300 | 21623 |
| 580 | 20240315 | 094100 | 76313122900 | 31500 | 31450 | 31600 | 31350 | 19061 |
| 581 | 20240315 | 094000 | 75714013600 | 31450 | 31600 | 31750 | 31350 | 17869 |
| 582 | 20240315 | 093900 | 75150747600 | 31600 | 31850 | 31900 | 31550 | 25097 |
| 583 | 20240315 | 093800 | 74352731650 | 31900 | 31950 | 32200 | 31900 | 24828 |
| 584 | 20240315 | 093700 | 73557196000 | 31900 | 31850 | 32250 | 31800 | 55268 |
| 585 | 20240315 | 093600 | 71787471150 | 31850 | 31950 | 32000 | 31600 | 19698 |
| 586 | 20240315 | 093500 | 71160353500 | 31950 | 31500 | 31950 | 31450 | 40600 |
| 587 | 20240315 | 093400 | 69871507950 | 31500 | 31300 | 31550 | 31100 | 22383 |
| 588 | 20240315 | 093300 | 69170633300 | 31300 | 31450 | 31600 | 31300 | 20592 |
| 589 | 20240315 | 093200 | 68523994850 | 31450 | 31500 | 31700 | 31450 | 30322 |
| 590 | 20240315 | 093100 | 67566905600 | 31500 | 31400 | 31550 | 31350 | 25839 |
| 591 | 20240315 | 093000 | 66754411050 | 31400 | 31250 | 31700 | 31200 | 49579 |
| 592 | 20240315 | 092900 | 65194880750 | 31200 | 30250 | 31250 | 30250 | 62768 |
| 593 | 20240315 | 092800 | 63255499950 | 30200 | 30150 | 30350 | 30000 | 60128 |
| 594 | 20240315 | 092700 | 61441880150 | 30300 | 30900 | 30950 | 30100 | 73651 |
| 595 | 20240315 | 092600 | 59192571450 | 30900 | 30850 | 31100 | 30850 | 24020 |
| 596 | 20240315 | 092500 | 58449385350 | 30850 | 30900 | 31050 | 30850 | 21101 |
| 597 | 20240315 | 092400 | 57797055350 | 30900 | 31250 | 31300 | 30500 | 72355 |
| 598 | 20240315 | 092300 | 55560643850 | 31150 | 30950 | 31400 | 30850 | 68068 |
| 599 | 20240315 | 092200 | 53440426800 | 31000 | 31650 | 31700 | 30850 | 93144 |
| 600 | 20240315 | 092100 | 50534620800 | 31700 | 31800 | 31900 | 31550 | 44373 |
| 601 | 20240315 | 092000 | 49129376800 | 31900 | 32250 | 32350 | 31700 | 64187 |
| 602 | 20240315 | 091900 | 47080632650 | 32250 | 32150 | 32550 | 32100 | 37245 |
| 603 | 20240315 | 091800 | 45875509100 | 32150 | 32700 | 32700 | 32000 | 67236 |
| 604 | 20240315 | 091700 | 43699796800 | 32700 | 33000 | 33050 | 32450 | 63993 |
| 605 | 20240315 | 091600 | 41607181900 | 33100 | 32850 | 33200 | 32800 | 72518 |
| 606 | 20240315 | 091500 | 39211057450 | 32850 | 33050 | 33150 | 32550 | 73522 |
| 607 | 20240315 | 091400 | 36800123700 | 33050 | 32700 | 33300 | 32650 | 157574 |
| 608 | 20240315 | 091300 | 31593966550 | 32700 | 32050 | 33000 | 32000 | 177245 |
| 609 | 20240315 | 091200 | 25816645250 | 32050 | 31950 | 32050 | 31600 | 55864 |
| 610 | 20240315 | 091100 | 24034961400 | 31950 | 32200 | 32250 | 31850 | 43724 |
| 611 | 20240315 | 091000 | 22631186850 | 32250 | 32150 | 32300 | 31550 | 74381 |
| 612 | 20240315 | 090900 | 20255251750 | 32150 | 32400 | 32400 | 31600 | 88511 |
| 613 | 20240315 | 090800 | 17417128150 | 32200 | 31400 | 32450 | 31350 | 158472 |
| 614 | 20240315 | 090700 | 12351048800 | 31400 | 30450 | 31400 | 30400 | 138120 |
| 615 | 20240315 | 090600 | 8079225650 | 30450 | 30500 | 30500 | 30350 | 18571 |
| 616 | 20240315 | 090500 | 7513753200 | 30500 | 30550 | 30600 | 30300 | 30810 |
| 617 | 20240315 | 090400 | 6576454350 | 30600 | 30550 | 30800 | 30450 | 37639 |
| 618 | 20240315 | 090300 | 5422689150 | 30500 | 30150 | 30550 | 30100 | 23599 |
| 619 | 20240315 | 090200 | 4705516500 | 30150 | 30400 | 30450 | 30000 | 33474 |
| 620 | 20240315 | 090100 | 3694383500 | 30350 | 30750 | 30900 | 30200 | 37740 |
| 621 | 20240315 | 090000 | 2541277400 | 30750 | 30550 | 30900 | 30300 | 83017 |