32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 185100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 8778 |
| 3 | 20240307 | 185000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20240307 | 184900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20240307 | 184800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20240307 | 184700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20240307 | 184600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20240307 | 184500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20240307 | 184400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20240307 | 184300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20240307 | 184200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20240307 | 184100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20240307 | 184000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20240307 | 183900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20240307 | 183800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20240307 | 183700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20240307 | 183600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20240307 | 183500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20240307 | 183400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20240307 | 183300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20240307 | 183200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20240307 | 183100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20240307 | 183000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20240307 | 182900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20240307 | 182800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20240307 | 182700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20240307 | 182600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20240307 | 182500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20240307 | 182400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20240307 | 182300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20240307 | 182200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20240307 | 182100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 8778 |
| 33 | 20240307 | 182000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20240307 | 181900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20240307 | 181800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20240307 | 181700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20240307 | 181600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20240307 | 181500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20240307 | 181400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20240307 | 181300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20240307 | 181200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20240307 | 181100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20240307 | 181000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20240307 | 180900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20240307 | 180800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20240307 | 180700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20240307 | 180600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20240307 | 180500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20240307 | 180400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20240307 | 180300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20240307 | 180200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20240307 | 180100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20240307 | 180000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20240307 | 175900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20240307 | 175800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20240307 | 175700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20240307 | 175600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20240307 | 175500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20240307 | 175400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20240307 | 175300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20240307 | 175200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20240307 | 175100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 8778 |
| 63 | 20240307 | 175000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20240307 | 174900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20240307 | 174800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20240307 | 174700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20240307 | 174600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20240307 | 174500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20240307 | 174400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20240307 | 174300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20240307 | 174200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20240307 | 174100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20240307 | 174000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20240307 | 173900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20240307 | 173800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20240307 | 173700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20240307 | 173600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20240307 | 173500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20240307 | 173400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20240307 | 173300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20240307 | 173200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20240307 | 173100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20240307 | 173000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20240307 | 172900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20240307 | 172800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20240307 | 172700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20240307 | 172600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20240307 | 172500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20240307 | 172400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20240307 | 172300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20240307 | 172200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20240307 | 172100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 8778 |
| 93 | 20240307 | 172000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20240307 | 171900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20240307 | 171800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20240307 | 171700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20240307 | 171600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20240307 | 171500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20240307 | 171400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20240307 | 171300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20240307 | 171200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20240307 | 171100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20240307 | 171000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20240307 | 170900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20240307 | 170800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20240307 | 170700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20240307 | 170600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20240307 | 170500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20240307 | 170400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20240307 | 170300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20240307 | 170200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20240307 | 170100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20240307 | 170000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20240307 | 165900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20240307 | 165800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20240307 | 165700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20240307 | 165600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20240307 | 165500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20240307 | 165400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20240307 | 165300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20240307 | 165200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20240307 | 165100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 8778 |
| 123 | 20240307 | 165000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20240307 | 164900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20240307 | 164800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20240307 | 164700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20240307 | 164600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20240307 | 164500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20240307 | 164400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20240307 | 164300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20240307 | 164200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20240307 | 164100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20240307 | 164000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20240307 | 163900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20240307 | 163800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20240307 | 163700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20240307 | 163600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20240307 | 163500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20240307 | 163400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20240307 | 163300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20240307 | 163200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20240307 | 163100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20240307 | 163000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20240307 | 162900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20240307 | 162800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20240307 | 162700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20240307 | 162600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20240307 | 162500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20240307 | 162400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20240307 | 162300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20240307 | 162200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20240307 | 162100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 8778 |
| 153 | 20240307 | 162000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20240307 | 161900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20240307 | 161800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20240307 | 161700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20240307 | 161600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20240307 | 161500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20240307 | 161400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20240307 | 161300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20240307 | 161200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20240307 | 161100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20240307 | 161000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20240307 | 160900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20240307 | 160800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20240307 | 160700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20240307 | 160600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20240307 | 160500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20240307 | 160400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20240307 | 160300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20240307 | 160200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20240307 | 160100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20240307 | 160000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20240307 | 155900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20240307 | 155800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20240307 | 155700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20240307 | 155600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20240307 | 155500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20240307 | 155400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20240307 | 155300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20240307 | 155200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20240307 | 155100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 8778 |
| 183 | 20240307 | 155000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20240307 | 154900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20240307 | 154800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20240307 | 154700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20240307 | 154600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20240307 | 154500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20240307 | 154400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20240307 | 154300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20240307 | 154200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20240307 | 154100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20240307 | 154000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20240307 | 153900 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20240307 | 153800 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20240307 | 153700 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20240307 | 153600 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20240307 | 153500 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20240307 | 153400 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20240307 | 153300 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20240307 | 153200 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20240307 | 153100 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20240307 | 153000 | 14173229950 | 37600 | 37600 | 37600 | 37600 | 8778 |
| 204 | 20240307 | 152900 | 13843177150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20240307 | 152800 | 13843177150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20240307 | 152700 | 13843177150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20240307 | 152600 | 13843177150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20240307 | 152500 | 13843177150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20240307 | 152400 | 13843177150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20240307 | 152300 | 13843177150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20240307 | 152200 | 13843177150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20240307 | 152100 | 13843177150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 213 | 20240307 | 152000 | 13843177150 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20240307 | 151900 | 13843177150 | 37700 | 37700 | 37700 | 37650 | 1440 |
| 215 | 20240307 | 151800 | 13788921400 | 37650 | 37650 | 37700 | 37650 | 763 |
| 216 | 20240307 | 151700 | 13760193950 | 37650 | 37700 | 37750 | 37650 | 1193 |
| 217 | 20240307 | 151600 | 13715244050 | 37700 | 37650 | 37750 | 37650 | 1655 |
| 218 | 20240307 | 151500 | 13652854000 | 37650 | 37650 | 37700 | 37650 | 981 |
| 219 | 20240307 | 151400 | 13615917700 | 37650 | 37700 | 37700 | 37650 | 230 |
| 220 | 20240307 | 151300 | 13607256050 | 37650 | 37600 | 37650 | 37600 | 746 |
| 221 | 20240307 | 151200 | 13579196300 | 37650 | 37650 | 37700 | 37600 | 274 |
| 222 | 20240307 | 151100 | 13568883250 | 37650 | 37650 | 37700 | 37650 | 330 |
| 223 | 20240307 | 151000 | 13556458350 | 37650 | 37650 | 37700 | 37600 | 381 |
| 224 | 20240307 | 150900 | 13542118600 | 37600 | 37600 | 37650 | 37600 | 984 |
| 225 | 20240307 | 150800 | 13505083750 | 37600 | 37600 | 37650 | 37550 | 2807 |
| 226 | 20240307 | 150700 | 13399558900 | 37600 | 37600 | 37650 | 37600 | 3510 |
| 227 | 20240307 | 150600 | 13267579350 | 37600 | 37600 | 37650 | 37600 | 344 |
| 228 | 20240307 | 150500 | 13254641950 | 37600 | 37650 | 37700 | 37600 | 795 |
| 229 | 20240307 | 150400 | 13224738350 | 37650 | 37650 | 37700 | 37600 | 768 |
| 230 | 20240307 | 150300 | 13195820700 | 37600 | 37650 | 37650 | 37600 | 1228 |
| 231 | 20240307 | 150200 | 13149609050 | 37650 | 37650 | 37700 | 37650 | 900 |
| 232 | 20240307 | 150100 | 13115723850 | 37650 | 37700 | 37700 | 37650 | 416 |
| 233 | 20240307 | 150000 | 13100052050 | 37700 | 37700 | 37750 | 37700 | 1068 |
| 234 | 20240307 | 145900 | 13059788250 | 37700 | 37750 | 37750 | 37700 | 201 |
| 235 | 20240307 | 145800 | 13052210400 | 37700 | 37750 | 37750 | 37700 | 736 |
| 236 | 20240307 | 145700 | 13024445000 | 37700 | 37700 | 37750 | 37700 | 283 |
| 237 | 20240307 | 145600 | 13013775550 | 37700 | 37700 | 37750 | 37700 | 1195 |
| 238 | 20240307 | 145500 | 12968690350 | 37700 | 37650 | 37700 | 37600 | 240 |
| 239 | 20240307 | 145400 | 12959655700 | 37650 | 37650 | 37700 | 37600 | 552 |
| 240 | 20240307 | 145300 | 12938864450 | 37650 | 37650 | 37650 | 37600 | 398 |
| 241 | 20240307 | 145200 | 12923890650 | 37650 | 37650 | 37700 | 37650 | 318 |
| 242 | 20240307 | 145100 | 12911917800 | 37650 | 37600 | 37700 | 37600 | 303 |
| 243 | 20240307 | 145000 | 12900511450 | 37600 | 37650 | 37700 | 37600 | 1251 |
| 244 | 20240307 | 144900 | 12853411650 | 37650 | 37650 | 37700 | 37650 | 614 |
| 245 | 20240307 | 144800 | 12830294200 | 37650 | 37700 | 37700 | 37650 | 290 |
| 246 | 20240307 | 144700 | 12819369900 | 37650 | 37650 | 37700 | 37650 | 456 |
| 247 | 20240307 | 144600 | 12802199450 | 37650 | 37650 | 37700 | 37650 | 238 |
| 248 | 20240307 | 144500 | 12793238450 | 37650 | 37700 | 37750 | 37650 | 550 |
| 249 | 20240307 | 144400 | 12772509650 | 37700 | 37700 | 37750 | 37700 | 635 |
| 250 | 20240307 | 144300 | 12748570050 | 37700 | 37700 | 37750 | 37700 | 1458 |
| 251 | 20240307 | 144200 | 12693596750 | 37700 | 37700 | 37750 | 37700 | 33 |
| 252 | 20240307 | 144100 | 12692352350 | 37750 | 37750 | 37750 | 37700 | 206 |
| 253 | 20240307 | 144000 | 12684584400 | 37700 | 37650 | 37700 | 37650 | 310 |
| 254 | 20240307 | 143900 | 12672900050 | 37650 | 37750 | 37750 | 37650 | 1034 |
| 255 | 20240307 | 143800 | 12633961250 | 37700 | 37700 | 37750 | 37700 | 179 |
| 256 | 20240307 | 143700 | 12627212800 | 37700 | 37650 | 37750 | 37650 | 338 |
| 257 | 20240307 | 143600 | 12614485200 | 37700 | 37750 | 37750 | 37700 | 1394 |
| 258 | 20240307 | 143500 | 12561929550 | 37700 | 37700 | 37750 | 37700 | 1101 |
| 259 | 20240307 | 143400 | 12520420200 | 37750 | 37700 | 37750 | 37700 | 123 |
| 260 | 20240307 | 143300 | 12515777700 | 37700 | 37700 | 37750 | 37700 | 142 |
| 261 | 20240307 | 143200 | 12510420150 | 37700 | 37750 | 37750 | 37700 | 462 |
| 262 | 20240307 | 143100 | 12492980000 | 37750 | 37700 | 37750 | 37700 | 519 |
| 263 | 20240307 | 143000 | 12473391050 | 37700 | 37700 | 37750 | 37700 | 175 |
| 264 | 20240307 | 142900 | 12466788000 | 37700 | 37750 | 37750 | 37700 | 208 |
| 265 | 20240307 | 142800 | 12458945850 | 37750 | 37700 | 37750 | 37700 | 497 |
| 266 | 20240307 | 142700 | 12440202750 | 37700 | 37750 | 37750 | 37700 | 121 |
| 267 | 20240307 | 142600 | 12435638400 | 37700 | 37700 | 37750 | 37700 | 140 |
| 268 | 20240307 | 142500 | 12430359850 | 37750 | 37750 | 37750 | 37700 | 481 |
| 269 | 20240307 | 142400 | 12412210350 | 37750 | 37750 | 37750 | 37750 | 1216 |
| 270 | 20240307 | 142300 | 12366306350 | 37750 | 37800 | 37800 | 37750 | 299 |
| 271 | 20240307 | 142200 | 12355014100 | 37750 | 37750 | 37800 | 37750 | 153 |
| 272 | 20240307 | 142100 | 12349238250 | 37750 | 37800 | 37800 | 37750 | 797 |
| 273 | 20240307 | 142000 | 12319151250 | 37800 | 37800 | 37850 | 37750 | 116 |
| 274 | 20240307 | 141900 | 12314770100 | 37750 | 37800 | 37800 | 37750 | 713 |
| 275 | 20240307 | 141800 | 12287832200 | 37800 | 37800 | 37800 | 37800 | 108 |
| 276 | 20240307 | 141700 | 12283749800 | 37800 | 37750 | 37800 | 37750 | 426 |
| 277 | 20240307 | 141600 | 12267652200 | 37800 | 37800 | 37800 | 37750 | 194 |
| 278 | 20240307 | 141500 | 12260323950 | 37750 | 37750 | 37750 | 37750 | 275 |
| 279 | 20240307 | 141400 | 12249942700 | 37750 | 37750 | 37800 | 37750 | 59 |
| 280 | 20240307 | 141300 | 12247715350 | 37750 | 37800 | 37800 | 37750 | 148 |
| 281 | 20240307 | 141200 | 12242127950 | 37800 | 37800 | 37800 | 37800 | 87 |
| 282 | 20240307 | 141100 | 12238839350 | 37800 | 37850 | 37850 | 37800 | 282 |
| 283 | 20240307 | 141000 | 12228178200 | 37800 | 37800 | 37850 | 37800 | 254 |
| 284 | 20240307 | 140900 | 12218576900 | 37800 | 37800 | 37850 | 37800 | 170 |
| 285 | 20240307 | 140800 | 12212150650 | 37800 | 37800 | 37800 | 37800 | 283 |
| 286 | 20240307 | 140700 | 12201453250 | 37800 | 37800 | 37800 | 37750 | 270 |
| 287 | 20240307 | 140600 | 12191247600 | 37750 | 37800 | 37800 | 37750 | 368 |
| 288 | 20240307 | 140500 | 12177339800 | 37800 | 37800 | 37800 | 37750 | 922 |
| 289 | 20240307 | 140400 | 12142492900 | 37800 | 37800 | 37850 | 37800 | 58 |
| 290 | 20240307 | 140300 | 12140299000 | 37800 | 37800 | 37900 | 37800 | 244 |
| 291 | 20240307 | 140200 | 12131068500 | 37850 | 37850 | 37850 | 37800 | 87 |
| 292 | 20240307 | 140100 | 12127776350 | 37800 | 37800 | 37850 | 37800 | 460 |
| 293 | 20240307 | 140000 | 12110372650 | 37800 | 37800 | 37800 | 37800 | 178 |
| 294 | 20240307 | 135900 | 12103644250 | 37800 | 37800 | 37800 | 37800 | 207 |
| 295 | 20240307 | 135800 | 12095819650 | 37800 | 37800 | 37800 | 37800 | 66 |
| 296 | 20240307 | 135700 | 12093324850 | 37800 | 37800 | 37800 | 37800 | 135 |
| 297 | 20240307 | 135600 | 12088221850 | 37800 | 37800 | 37850 | 37800 | 313 |
| 298 | 20240307 | 135500 | 12076390250 | 37800 | 37800 | 37850 | 37800 | 237 |
| 299 | 20240307 | 135400 | 12067427900 | 37850 | 37800 | 37850 | 37800 | 279 |
| 300 | 20240307 | 135300 | 12056873800 | 37800 | 37850 | 37850 | 37800 | 491 |
| 301 | 20240307 | 135200 | 12038308800 | 37800 | 37800 | 37850 | 37800 | 170 |
| 302 | 20240307 | 135100 | 12031882250 | 37850 | 37800 | 37850 | 37750 | 70 |
| 303 | 20240307 | 135000 | 12029235700 | 37800 | 37750 | 37800 | 37750 | 279 |
| 304 | 20240307 | 134900 | 12018699850 | 37750 | 37750 | 37800 | 37750 | 375 |
| 305 | 20240307 | 134800 | 12004540550 | 37750 | 37700 | 37800 | 37700 | 179 |
| 306 | 20240307 | 134700 | 11997788300 | 37750 | 37750 | 37750 | 37700 | 120 |
| 307 | 20240307 | 134600 | 11993262200 | 37750 | 37750 | 37750 | 37700 | 274 |
| 308 | 20240307 | 134500 | 11982930800 | 37750 | 37750 | 37750 | 37700 | 94 |
| 309 | 20240307 | 134400 | 11979386150 | 37700 | 37750 | 37750 | 37650 | 620 |
| 310 | 20240307 | 134300 | 11956016900 | 37650 | 37700 | 37750 | 37650 | 474 |
| 311 | 20240307 | 134200 | 11938157000 | 37650 | 37600 | 37700 | 37600 | 375 |
| 312 | 20240307 | 134100 | 11924035250 | 37600 | 37650 | 37650 | 37600 | 131 |
| 313 | 20240307 | 134000 | 11919107900 | 37600 | 37600 | 37650 | 37550 | 1780 |
| 314 | 20240307 | 133900 | 11852267500 | 37550 | 37550 | 37600 | 37550 | 152 |
| 315 | 20240307 | 133800 | 11846559850 | 37600 | 37600 | 37650 | 37550 | 580 |
| 316 | 20240307 | 133700 | 11824748700 | 37550 | 37600 | 37650 | 37550 | 1236 |
| 317 | 20240307 | 133600 | 11778275300 | 37600 | 37600 | 37650 | 37600 | 191 |
| 318 | 20240307 | 133500 | 11771093650 | 37600 | 37600 | 37650 | 37600 | 134 |
| 319 | 20240307 | 133400 | 11766054500 | 37600 | 37600 | 37650 | 37600 | 165 |
| 320 | 20240307 | 133300 | 11759850400 | 37600 | 37600 | 37600 | 37600 | 58 |
| 321 | 20240307 | 133200 | 11757669600 | 37600 | 37600 | 37650 | 37600 | 198 |
| 322 | 20240307 | 133100 | 11750224750 | 37600 | 37650 | 37650 | 37600 | 89 |
| 323 | 20240307 | 133000 | 11746877550 | 37650 | 37550 | 37650 | 37550 | 211 |
| 324 | 20240307 | 132900 | 11738950350 | 37550 | 37550 | 37600 | 37550 | 435 |
| 325 | 20240307 | 132800 | 11722602600 | 37550 | 37600 | 37650 | 37550 | 426 |
| 326 | 20240307 | 132700 | 11706591550 | 37600 | 37600 | 37600 | 37600 | 210 |
| 327 | 20240307 | 132600 | 11698695550 | 37600 | 37600 | 37650 | 37600 | 588 |
| 328 | 20240307 | 132500 | 11676586650 | 37600 | 37650 | 37650 | 37600 | 74 |
| 329 | 20240307 | 132400 | 11673801300 | 37650 | 37650 | 37650 | 37600 | 628 |
| 330 | 20240307 | 132300 | 11650181700 | 37650 | 37600 | 37650 | 37600 | 336 |
| 331 | 20240307 | 132200 | 11637542750 | 37650 | 37650 | 37650 | 37600 | 1012 |
| 332 | 20240307 | 132100 | 11599489900 | 37600 | 37550 | 37600 | 37550 | 990 |
| 333 | 20240307 | 132000 | 11562279150 | 37550 | 37600 | 37600 | 37550 | 255 |
| 334 | 20240307 | 131900 | 11552701000 | 37600 | 37600 | 37650 | 37550 | 916 |
| 335 | 20240307 | 131800 | 11518255500 | 37600 | 37650 | 37650 | 37600 | 230 |
| 336 | 20240307 | 131700 | 11509605750 | 37600 | 37600 | 37650 | 37600 | 199 |
| 337 | 20240307 | 131600 | 11502120300 | 37600 | 37600 | 37600 | 37600 | 484 |
| 338 | 20240307 | 131500 | 11483921900 | 37600 | 37600 | 37600 | 37600 | 233 |
| 339 | 20240307 | 131400 | 11475161100 | 37600 | 37600 | 37650 | 37600 | 923 |
| 340 | 20240307 | 131300 | 11440456250 | 37600 | 37650 | 37650 | 37550 | 4753 |
| 341 | 20240307 | 131200 | 11261769450 | 37600 | 37600 | 37650 | 37600 | 250 |
| 342 | 20240307 | 131100 | 11252366650 | 37650 | 37650 | 37650 | 37600 | 2679 |
| 343 | 20240307 | 131000 | 11151504600 | 37650 | 37700 | 37700 | 37650 | 334 |
| 344 | 20240307 | 130900 | 11138921500 | 37750 | 37700 | 37750 | 37700 | 407 |
| 345 | 20240307 | 130800 | 11123577500 | 37700 | 37700 | 37750 | 37650 | 277 |
| 346 | 20240307 | 130700 | 11113135750 | 37700 | 37700 | 37700 | 37650 | 134 |
| 347 | 20240307 | 130600 | 11108084550 | 37700 | 37700 | 37700 | 37650 | 276 |
| 348 | 20240307 | 130500 | 11097686200 | 37650 | 37700 | 37700 | 37650 | 368 |
| 349 | 20240307 | 130400 | 11083812900 | 37700 | 37700 | 37700 | 37700 | 656 |
| 350 | 20240307 | 130300 | 11059081700 | 37700 | 37700 | 37750 | 37700 | 54 |
| 351 | 20240307 | 130200 | 11057045250 | 37700 | 37750 | 37750 | 37700 | 269 |
| 352 | 20240307 | 130100 | 11046902000 | 37700 | 37800 | 37800 | 37700 | 56 |
| 353 | 20240307 | 130000 | 11044787550 | 37750 | 37700 | 37800 | 37700 | 232 |
| 354 | 20240307 | 125900 | 11036035450 | 37700 | 37700 | 37700 | 37700 | 175 |
| 355 | 20240307 | 125800 | 11029437950 | 37700 | 37700 | 37750 | 37700 | 588 |
| 356 | 20240307 | 125700 | 11007269350 | 37700 | 37700 | 37700 | 37700 | 61 |
| 357 | 20240307 | 125600 | 11004969650 | 37700 | 37800 | 37850 | 37700 | 234 |
| 358 | 20240307 | 125500 | 10996133200 | 37800 | 37750 | 37900 | 37700 | 192 |
| 359 | 20240307 | 125400 | 10988882800 | 37750 | 37700 | 37750 | 37700 | 110 |
| 360 | 20240307 | 125300 | 10984733150 | 37700 | 37700 | 37700 | 37650 | 446 |
| 361 | 20240307 | 125200 | 10967925950 | 37700 | 37700 | 37700 | 37650 | 133 |
| 362 | 20240307 | 125100 | 10962912700 | 37700 | 37700 | 37750 | 37700 | 314 |
| 363 | 20240307 | 125000 | 10951074300 | 37700 | 37650 | 37700 | 37650 | 2106 |
| 364 | 20240307 | 124900 | 10871678500 | 37650 | 37700 | 37750 | 37650 | 874 |
| 365 | 20240307 | 124800 | 10838730250 | 37650 | 37650 | 37700 | 37650 | 121 |
| 366 | 20240307 | 124700 | 10834174050 | 37650 | 37650 | 37700 | 37650 | 473 |
| 367 | 20240307 | 124600 | 10816364750 | 37650 | 37650 | 37700 | 37650 | 345 |
| 368 | 20240307 | 124500 | 10803367200 | 37700 | 37650 | 37700 | 37650 | 681 |
| 369 | 20240307 | 124400 | 10777713000 | 37650 | 37650 | 37700 | 37650 | 297 |
| 370 | 20240307 | 124300 | 10766528300 | 37650 | 37700 | 37700 | 37650 | 488 |
| 371 | 20240307 | 124200 | 10748147250 | 37700 | 37650 | 37700 | 37650 | 100 |
| 372 | 20240307 | 124100 | 10744380600 | 37650 | 37650 | 37700 | 37650 | 801 |
| 373 | 20240307 | 124000 | 10714212800 | 37650 | 37650 | 37700 | 37650 | 186 |
| 374 | 20240307 | 123900 | 10707208650 | 37700 | 37700 | 37750 | 37650 | 681 |
| 375 | 20240307 | 123800 | 10681537000 | 37700 | 37700 | 37700 | 37700 | 103 |
| 376 | 20240307 | 123700 | 10677653900 | 37700 | 37700 | 37700 | 37700 | 287 |
| 377 | 20240307 | 123600 | 10666834000 | 37750 | 37700 | 37750 | 37700 | 292 |
| 378 | 20240307 | 123500 | 10655825000 | 37700 | 37700 | 37700 | 37700 | 318 |
| 379 | 20240307 | 123400 | 10643836400 | 37750 | 37700 | 37750 | 37700 | 132 |
| 380 | 20240307 | 123300 | 10638859150 | 37700 | 37750 | 37750 | 37700 | 1375 |
| 381 | 20240307 | 123200 | 10586977050 | 37750 | 37750 | 37800 | 37750 | 59 |
| 382 | 20240307 | 123100 | 10584749550 | 37750 | 37750 | 37750 | 37750 | 127 |
| 383 | 20240307 | 123000 | 10579955300 | 37800 | 37800 | 37850 | 37750 | 82 |
| 384 | 20240307 | 122900 | 10576858300 | 37850 | 37900 | 37900 | 37750 | 156 |
| 385 | 20240307 | 122800 | 10570963850 | 37750 | 37900 | 37900 | 37750 | 995 |
| 386 | 20240307 | 122700 | 10533315450 | 37900 | 37900 | 37900 | 37900 | 1375 |
| 387 | 20240307 | 122600 | 10481202950 | 37900 | 37900 | 37950 | 37900 | 89 |
| 388 | 20240307 | 122500 | 10477829800 | 37900 | 37900 | 37900 | 37800 | 565 |
| 389 | 20240307 | 122400 | 10456444400 | 37850 | 37800 | 37900 | 37800 | 363 |
| 390 | 20240307 | 122300 | 10442705100 | 37800 | 37800 | 37850 | 37800 | 272 |
| 391 | 20240307 | 122200 | 10432417800 | 37850 | 37850 | 37850 | 37800 | 106 |
| 392 | 20240307 | 122100 | 10428408050 | 37850 | 37850 | 37850 | 37800 | 188 |
| 393 | 20240307 | 122000 | 10421298900 | 37900 | 37800 | 37900 | 37800 | 176 |
| 394 | 20240307 | 121900 | 10414637250 | 37800 | 37850 | 37850 | 37800 | 268 |
| 395 | 20240307 | 121800 | 10404506750 | 37850 | 37800 | 37850 | 37700 | 180 |
| 396 | 20240307 | 121700 | 10397709550 | 37800 | 37650 | 37800 | 37600 | 2296 |
| 397 | 20240307 | 121600 | 10311208750 | 37650 | 37600 | 37650 | 37600 | 298 |
| 398 | 20240307 | 121500 | 10299998250 | 37600 | 37650 | 37650 | 37600 | 270 |
| 399 | 20240307 | 121400 | 10289840850 | 37650 | 37650 | 37650 | 37600 | 200 |
| 400 | 20240307 | 121300 | 10282311250 | 37600 | 37650 | 37650 | 37600 | 1168 |
| 401 | 20240307 | 121200 | 10238371800 | 37600 | 37650 | 37650 | 37600 | 424 |
| 402 | 20240307 | 121100 | 10222420700 | 37650 | 37650 | 37700 | 37600 | 918 |
| 403 | 20240307 | 121000 | 10187874550 | 37650 | 37700 | 37700 | 37650 | 2977 |
| 404 | 20240307 | 120900 | 10075788900 | 37700 | 37650 | 37700 | 37650 | 476 |
| 405 | 20240307 | 120800 | 10057853550 | 37650 | 37750 | 37750 | 37650 | 2526 |
| 406 | 20240307 | 120700 | 9962635550 | 37750 | 37700 | 37750 | 37700 | 350 |
| 407 | 20240307 | 120600 | 9949432050 | 37750 | 37800 | 37800 | 37750 | 2169 |
| 408 | 20240307 | 120500 | 9867549150 | 37750 | 37800 | 37800 | 37750 | 210 |
| 409 | 20240307 | 120400 | 9859616100 | 37800 | 37800 | 37800 | 37750 | 184 |
| 410 | 20240307 | 120300 | 9852664450 | 37800 | 37750 | 37800 | 37750 | 197 |
| 411 | 20240307 | 120200 | 9845223200 | 37750 | 37800 | 37800 | 37750 | 36 |
| 412 | 20240307 | 120100 | 9843863500 | 37750 | 37800 | 37850 | 37750 | 582 |
| 413 | 20240307 | 120000 | 9821886100 | 37750 | 37700 | 37800 | 37700 | 391 |
| 414 | 20240307 | 115900 | 9807137150 | 37700 | 37800 | 37800 | 37700 | 869 |
| 415 | 20240307 | 115800 | 9774351700 | 37750 | 37750 | 37800 | 37750 | 292 |
| 416 | 20240307 | 115700 | 9763315100 | 37750 | 37800 | 37800 | 37750 | 2397 |
| 417 | 20240307 | 115600 | 9672770650 | 37800 | 37850 | 37850 | 37800 | 528 |
| 418 | 20240307 | 115500 | 9652812050 | 37800 | 37800 | 37850 | 37800 | 672 |
| 419 | 20240307 | 115400 | 9627384450 | 37850 | 37800 | 37850 | 37800 | 650 |
| 420 | 20240307 | 115300 | 9602808950 | 37800 | 37900 | 37900 | 37800 | 2285 |
| 421 | 20240307 | 115200 | 9516390100 | 37800 | 37950 | 37950 | 37800 | 9872 |
| 422 | 20240307 | 115100 | 9142469950 | 37950 | 37900 | 38000 | 37900 | 1329 |
| 423 | 20240307 | 115000 | 9092042950 | 37900 | 37950 | 38000 | 37900 | 391 |
| 424 | 20240307 | 114900 | 9077212500 | 37900 | 37900 | 37950 | 37900 | 419 |
| 425 | 20240307 | 114800 | 9061324700 | 37900 | 37850 | 37950 | 37850 | 445 |
| 426 | 20240307 | 114700 | 9044464200 | 37900 | 37850 | 37900 | 37850 | 405 |
| 427 | 20240307 | 114600 | 9029126500 | 37900 | 37900 | 37900 | 37850 | 570 |
| 428 | 20240307 | 114500 | 9007536450 | 37850 | 37900 | 37900 | 37850 | 1048 |
| 429 | 20240307 | 114400 | 8967866800 | 37850 | 37950 | 37950 | 37850 | 4671 |
| 430 | 20240307 | 114300 | 8790823100 | 37950 | 37950 | 37950 | 37950 | 241 |
| 431 | 20240307 | 114200 | 8781677150 | 37950 | 37950 | 38000 | 37950 | 438 |
| 432 | 20240307 | 114100 | 8765046900 | 38000 | 38050 | 38050 | 37950 | 191 |
| 433 | 20240307 | 114000 | 8757790500 | 38000 | 38050 | 38050 | 37950 | 1580 |
| 434 | 20240307 | 113900 | 8697755200 | 38000 | 38050 | 38050 | 38000 | 258 |
| 435 | 20240307 | 113800 | 8687950800 | 38000 | 38000 | 38050 | 38000 | 441 |
| 436 | 20240307 | 113700 | 8671192000 | 38050 | 38050 | 38050 | 38000 | 1102 |
| 437 | 20240307 | 113600 | 8629312850 | 38050 | 38000 | 38050 | 38000 | 805 |
| 438 | 20240307 | 113500 | 8598709250 | 38000 | 38000 | 38050 | 38000 | 323 |
| 439 | 20240307 | 113400 | 8586421700 | 38000 | 38050 | 38050 | 38000 | 386 |
| 440 | 20240307 | 113300 | 8571751000 | 38000 | 38050 | 38050 | 38000 | 110 |
| 441 | 20240307 | 113200 | 8567566200 | 38000 | 38000 | 38050 | 38000 | 403 |
| 442 | 20240307 | 113100 | 8552248600 | 38000 | 38000 | 38000 | 37950 | 364 |
| 443 | 20240307 | 113000 | 8538416900 | 38000 | 37950 | 38000 | 37950 | 609 |
| 444 | 20240307 | 112900 | 8515288650 | 37950 | 37950 | 38000 | 37950 | 469 |
| 445 | 20240307 | 112800 | 8497482650 | 37950 | 37950 | 38000 | 37950 | 470 |
| 446 | 20240307 | 112700 | 8479643450 | 37950 | 37950 | 38000 | 37950 | 147 |
| 447 | 20240307 | 112600 | 8474064550 | 37950 | 37950 | 37950 | 37950 | 295 |
| 448 | 20240307 | 112500 | 8462869300 | 37950 | 37950 | 38000 | 37950 | 824 |
| 449 | 20240307 | 112400 | 8431596000 | 38000 | 37950 | 38000 | 37950 | 230 |
| 450 | 20240307 | 112300 | 8422866750 | 37950 | 38000 | 38000 | 37950 | 568 |
| 451 | 20240307 | 112200 | 8401311000 | 37950 | 37950 | 38000 | 37950 | 366 |
| 452 | 20240307 | 112100 | 8387420200 | 37950 | 37950 | 38000 | 37950 | 431 |
| 453 | 20240307 | 112000 | 8371063550 | 37950 | 37950 | 37950 | 37900 | 3003 |
| 454 | 20240307 | 111900 | 8257133250 | 37900 | 37900 | 37950 | 37900 | 735 |
| 455 | 20240307 | 111800 | 8229276650 | 37900 | 37900 | 37950 | 37900 | 1926 |
| 456 | 20240307 | 111700 | 8156277900 | 37900 | 37950 | 37950 | 37900 | 1698 |
| 457 | 20240307 | 111600 | 8091883600 | 37900 | 37950 | 38000 | 37900 | 975 |
| 458 | 20240307 | 111500 | 8054880100 | 38000 | 37950 | 38000 | 37950 | 631 |
| 459 | 20240307 | 111400 | 8030923650 | 37950 | 37900 | 37950 | 37900 | 1410 |
| 460 | 20240307 | 111300 | 7977414450 | 37900 | 37950 | 37950 | 37900 | 1727 |
| 461 | 20240307 | 111200 | 7911924000 | 37900 | 37900 | 37950 | 37900 | 383 |
| 462 | 20240307 | 111100 | 7897405950 | 37900 | 37900 | 37950 | 37850 | 1217 |
| 463 | 20240307 | 111000 | 7851295850 | 37900 | 37900 | 37950 | 37800 | 2137 |
| 464 | 20240307 | 110900 | 7770340950 | 37900 | 38050 | 38050 | 37900 | 10618 |
| 465 | 20240307 | 110800 | 7367061450 | 38050 | 38000 | 38100 | 38000 | 603 |
| 466 | 20240307 | 110700 | 7344115850 | 38000 | 38000 | 38050 | 38000 | 1467 |
| 467 | 20240307 | 110600 | 7288355100 | 38000 | 38100 | 38150 | 38000 | 5027 |
| 468 | 20240307 | 110500 | 7097022250 | 38150 | 38100 | 38150 | 38100 | 517 |
| 469 | 20240307 | 110400 | 7077299900 | 38100 | 38100 | 38150 | 38050 | 2140 |
| 470 | 20240307 | 110300 | 6995736450 | 38100 | 38100 | 38150 | 38050 | 2585 |
| 471 | 20240307 | 110200 | 6897246150 | 38150 | 38200 | 38200 | 38100 | 4831 |
| 472 | 20240307 | 110100 | 6712930500 | 38200 | 38200 | 38200 | 38150 | 281 |
| 473 | 20240307 | 110000 | 6702209100 | 38200 | 38200 | 38200 | 38150 | 594 |
| 474 | 20240307 | 105900 | 6679546550 | 38150 | 38200 | 38200 | 38150 | 742 |
| 475 | 20240307 | 105800 | 6651237500 | 38200 | 38200 | 38200 | 38150 | 495 |
| 476 | 20240307 | 105700 | 6632345500 | 38200 | 38250 | 38250 | 38150 | 878 |
| 477 | 20240307 | 105600 | 6598818100 | 38200 | 38150 | 38250 | 38150 | 451 |
| 478 | 20240307 | 105500 | 6581596250 | 38200 | 38200 | 38200 | 38150 | 381 |
| 479 | 20240307 | 105400 | 6567048500 | 38200 | 38150 | 38200 | 38150 | 520 |
| 480 | 20240307 | 105300 | 6547197000 | 38200 | 38200 | 38200 | 38150 | 2228 |
| 481 | 20240307 | 105200 | 6462169650 | 38200 | 38300 | 38300 | 38150 | 6788 |
| 482 | 20240307 | 105100 | 6202897100 | 38300 | 38350 | 38350 | 38300 | 1950 |
| 483 | 20240307 | 105000 | 6128191350 | 38350 | 38350 | 38400 | 38350 | 591 |
| 484 | 20240307 | 104900 | 6105519800 | 38350 | 38400 | 38400 | 38350 | 1582 |
| 485 | 20240307 | 104800 | 6044820450 | 38400 | 38450 | 38450 | 38350 | 3155 |
| 486 | 20240307 | 104700 | 5923650400 | 38450 | 38500 | 38500 | 38450 | 579 |
| 487 | 20240307 | 104600 | 5901387350 | 38450 | 38450 | 38500 | 38450 | 386 |
| 488 | 20240307 | 104500 | 5886545350 | 38450 | 38450 | 38450 | 38400 | 534 |
| 489 | 20240307 | 104400 | 5866032750 | 38400 | 38450 | 38500 | 38400 | 518 |
| 490 | 20240307 | 104300 | 5846136250 | 38450 | 38450 | 38500 | 38400 | 3342 |
| 491 | 20240307 | 104200 | 5717705300 | 38450 | 38450 | 38500 | 38450 | 514 |
| 492 | 20240307 | 104100 | 5697920650 | 38450 | 38450 | 38500 | 38450 | 262 |
| 493 | 20240307 | 104000 | 5687846700 | 38450 | 38450 | 38500 | 38450 | 122 |
| 494 | 20240307 | 103900 | 5683152800 | 38450 | 38450 | 38500 | 38450 | 452 |
| 495 | 20240307 | 103800 | 5665770850 | 38450 | 38500 | 38500 | 38450 | 3189 |
| 496 | 20240307 | 103700 | 5543096650 | 38500 | 38500 | 38550 | 38450 | 383 |
| 497 | 20240307 | 103600 | 5528358400 | 38500 | 38500 | 38500 | 38500 | 706 |
| 498 | 20240307 | 103500 | 5501177400 | 38500 | 38500 | 38550 | 38500 | 931 |
| 499 | 20240307 | 103400 | 5465333400 | 38500 | 38550 | 38600 | 38500 | 329 |
| 500 | 20240307 | 103300 | 5452665350 | 38500 | 38500 | 38600 | 38500 | 648 |
| 501 | 20240307 | 103200 | 5427694350 | 38500 | 38500 | 38550 | 38500 | 902 |
| 502 | 20240307 | 103100 | 5392967200 | 38500 | 38500 | 38550 | 38450 | 1058 |
| 503 | 20240307 | 103000 | 5352255900 | 38500 | 38550 | 38550 | 38500 | 417 |
| 504 | 20240307 | 102900 | 5336197600 | 38550 | 38600 | 38600 | 38450 | 6071 |
| 505 | 20240307 | 102800 | 5102468650 | 38600 | 38650 | 38650 | 38600 | 1895 |
| 506 | 20240307 | 102700 | 5029321450 | 38650 | 38650 | 38650 | 38600 | 341 |
| 507 | 20240307 | 102600 | 5016150000 | 38650 | 38700 | 38700 | 38600 | 539 |
| 508 | 20240307 | 102500 | 4995319550 | 38700 | 38650 | 38750 | 38600 | 304 |
| 509 | 20240307 | 102400 | 4983555800 | 38550 | 38650 | 38650 | 38550 | 1803 |
| 510 | 20240307 | 102300 | 4913963450 | 38650 | 38650 | 38700 | 38650 | 728 |
| 511 | 20240307 | 102200 | 4885824850 | 38600 | 38600 | 38650 | 38600 | 496 |
| 512 | 20240307 | 102100 | 4866674200 | 38600 | 38700 | 38700 | 38600 | 1141 |
| 513 | 20240307 | 102000 | 4822606950 | 38700 | 38800 | 38800 | 38650 | 472 |
| 514 | 20240307 | 101900 | 4804340850 | 38650 | 38700 | 38700 | 38650 | 134 |
| 515 | 20240307 | 101800 | 4799155750 | 38700 | 38700 | 38700 | 38650 | 226 |
| 516 | 20240307 | 101700 | 4790415000 | 38700 | 38600 | 38750 | 38600 | 397 |
| 517 | 20240307 | 101600 | 4775051500 | 38650 | 38550 | 38650 | 38500 | 1383 |
| 518 | 20240307 | 101500 | 4721702750 | 38550 | 38600 | 38600 | 38500 | 736 |
| 519 | 20240307 | 101400 | 4693341550 | 38600 | 38550 | 38600 | 38500 | 1153 |
| 520 | 20240307 | 101300 | 4648881650 | 38550 | 38600 | 38600 | 38450 | 3743 |
| 521 | 20240307 | 101200 | 4504774350 | 38550 | 38650 | 38650 | 38550 | 4608 |
| 522 | 20240307 | 101100 | 4326897000 | 38650 | 38650 | 38750 | 38650 | 1853 |
| 523 | 20240307 | 101000 | 4255277150 | 38650 | 38800 | 38800 | 38650 | 8135 |
| 524 | 20240307 | 100900 | 3940217500 | 38800 | 38800 | 38900 | 38750 | 1108 |
| 525 | 20240307 | 100800 | 3897224700 | 38800 | 38800 | 38850 | 38800 | 23 |
| 526 | 20240307 | 100700 | 3896331750 | 38800 | 38800 | 38900 | 38750 | 993 |
| 527 | 20240307 | 100600 | 3857810200 | 38800 | 38900 | 38900 | 38750 | 7753 |
| 528 | 20240307 | 100500 | 3556856900 | 38900 | 38900 | 38950 | 38850 | 3688 |
| 529 | 20240307 | 100400 | 3413405950 | 38950 | 38950 | 38950 | 38900 | 143 |
| 530 | 20240307 | 100300 | 3407836200 | 38950 | 38950 | 38950 | 38900 | 710 |
| 531 | 20240307 | 100200 | 3380191850 | 38950 | 38950 | 38950 | 38950 | 921 |
| 532 | 20240307 | 100100 | 3344318900 | 38950 | 38950 | 38950 | 38900 | 129 |
| 533 | 20240307 | 100000 | 3339295250 | 38950 | 39000 | 39000 | 38900 | 583 |
| 534 | 20240307 | 095900 | 3316594100 | 39000 | 38950 | 39000 | 38950 | 101 |
| 535 | 20240307 | 095800 | 3312656400 | 38950 | 39000 | 39000 | 38950 | 338 |
| 536 | 20240307 | 095700 | 3299482700 | 38950 | 38900 | 39000 | 38900 | 428 |
| 537 | 20240307 | 095600 | 3282812050 | 38950 | 38950 | 38950 | 38950 | 139 |
| 538 | 20240307 | 095500 | 3277398000 | 39000 | 39000 | 39000 | 39000 | 193 |
| 539 | 20240307 | 095400 | 3269871000 | 39000 | 39000 | 39050 | 38950 | 520 |
| 540 | 20240307 | 095300 | 3249610150 | 39000 | 39050 | 39050 | 39000 | 366 |
| 541 | 20240307 | 095200 | 3235335250 | 38950 | 39000 | 39000 | 38950 | 361 |
| 542 | 20240307 | 095100 | 3221271900 | 39050 | 38900 | 39100 | 38900 | 2710 |
| 543 | 20240307 | 095000 | 3115597150 | 38900 | 39000 | 39000 | 38900 | 1874 |
| 544 | 20240307 | 094900 | 3042609400 | 39000 | 39050 | 39050 | 38950 | 2850 |
| 545 | 20240307 | 094800 | 2931391500 | 39050 | 39100 | 39150 | 39050 | 255 |
| 546 | 20240307 | 094700 | 2921430000 | 39100 | 39050 | 39150 | 39050 | 915 |
| 547 | 20240307 | 094600 | 2885678950 | 39100 | 39150 | 39150 | 39050 | 1917 |
| 548 | 20240307 | 094500 | 2810721850 | 39150 | 39200 | 39200 | 39100 | 3554 |
| 549 | 20240307 | 094400 | 2671521550 | 39250 | 39250 | 39250 | 39250 | 558 |
| 550 | 20240307 | 094300 | 2649620050 | 39250 | 39250 | 39300 | 39250 | 204 |
| 551 | 20240307 | 094200 | 2641612950 | 39250 | 39250 | 39250 | 39250 | 57 |
| 552 | 20240307 | 094100 | 2639375700 | 39250 | 39300 | 39300 | 39250 | 791 |
| 553 | 20240307 | 094000 | 2608324050 | 39250 | 39300 | 39300 | 39250 | 204 |
| 554 | 20240307 | 093900 | 2600315550 | 39300 | 39300 | 39300 | 39250 | 9 |
| 555 | 20240307 | 093800 | 2599962150 | 39250 | 39250 | 39300 | 39150 | 449 |
| 556 | 20240307 | 093700 | 2582352550 | 39150 | 39150 | 39150 | 39150 | 303 |
| 557 | 20240307 | 093600 | 2570490100 | 39150 | 39200 | 39250 | 39150 | 757 |
| 558 | 20240307 | 093500 | 2540815400 | 39200 | 39200 | 39300 | 39150 | 293 |
| 559 | 20240307 | 093400 | 2529314400 | 39200 | 39250 | 39250 | 39200 | 961 |
| 560 | 20240307 | 093300 | 2491635950 | 39250 | 39250 | 39250 | 39250 | 745 |
| 561 | 20240307 | 093200 | 2462394700 | 39300 | 39300 | 39300 | 39200 | 203 |
| 562 | 20240307 | 093100 | 2454423550 | 39300 | 39200 | 39300 | 39200 | 121 |
| 563 | 20240307 | 093000 | 2449677950 | 39200 | 39200 | 39250 | 39200 | 456 |
| 564 | 20240307 | 092900 | 2431802700 | 39200 | 39200 | 39200 | 39200 | 532 |
| 565 | 20240307 | 092800 | 2410948300 | 39150 | 39150 | 39300 | 39150 | 872 |
| 566 | 20240307 | 092700 | 2376727600 | 39150 | 39250 | 39250 | 39150 | 2195 |
| 567 | 20240307 | 092600 | 2290694350 | 39200 | 39300 | 39300 | 39200 | 2998 |
| 568 | 20240307 | 092500 | 2173138200 | 39300 | 39300 | 39300 | 39300 | 26 |
| 569 | 20240307 | 092400 | 2172116400 | 39300 | 39250 | 39300 | 39200 | 2421 |
| 570 | 20240307 | 092300 | 2077094850 | 39300 | 39300 | 39300 | 39250 | 1596 |
| 571 | 20240307 | 092200 | 2014402700 | 39350 | 39300 | 39350 | 39300 | 199 |
| 572 | 20240307 | 092100 | 2006573800 | 39300 | 39450 | 39450 | 39300 | 4975 |
| 573 | 20240307 | 092000 | 1810814300 | 39450 | 39400 | 39450 | 39400 | 315 |
| 574 | 20240307 | 091900 | 1798403050 | 39450 | 39450 | 39450 | 39350 | 166 |
| 575 | 20240307 | 091800 | 1791862250 | 39500 | 39400 | 39500 | 39400 | 233 |
| 576 | 20240307 | 091700 | 1782675350 | 39400 | 39400 | 39450 | 39300 | 267 |
| 577 | 20240307 | 091600 | 1772152800 | 39250 | 39250 | 39400 | 39250 | 625 |
| 578 | 20240307 | 091500 | 1747586700 | 39250 | 39350 | 39350 | 39250 | 1833 |
| 579 | 20240307 | 091400 | 1675593900 | 39250 | 39450 | 39450 | 39250 | 1495 |
| 580 | 20240307 | 091300 | 1616882550 | 39450 | 39600 | 39650 | 39250 | 3717 |
| 581 | 20240307 | 091200 | 1470370500 | 39600 | 39550 | 39650 | 39550 | 283 |
| 582 | 20240307 | 091100 | 1459168250 | 39550 | 39900 | 39900 | 39550 | 14383 |
| 583 | 20240307 | 091000 | 886672550 | 39900 | 39950 | 39950 | 39900 | 172 |
| 584 | 20240307 | 090900 | 879803200 | 39900 | 40050 | 40050 | 39900 | 880 |
| 585 | 20240307 | 090800 | 844653450 | 40100 | 40100 | 40200 | 40100 | 1132 |
| 586 | 20240307 | 090700 | 799236700 | 40050 | 40050 | 40150 | 40000 | 4319 |
| 587 | 20240307 | 090600 | 626464200 | 40050 | 40050 | 40200 | 40050 | 790 |
| 588 | 20240307 | 090500 | 594743450 | 40100 | 40250 | 40350 | 40050 | 2649 |
| 589 | 20240307 | 090400 | 488253450 | 40250 | 40100 | 40300 | 40050 | 1934 |
| 590 | 20240307 | 090300 | 410511950 | 39900 | 39900 | 40150 | 39900 | 1497 |
| 591 | 20240307 | 090200 | 350572750 | 39900 | 40000 | 40050 | 39900 | 1129 |
| 592 | 20240307 | 090100 | 305497850 | 40000 | 40000 | 40150 | 39950 | 3853 |
| 593 | 20240307 | 090000 | 151037400 | 40000 | 39850 | 40000 | 39850 | 2814 |