35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 192500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 48681 |
| 3 | 20240318 | 192400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 4 | 20240318 | 192300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 5 | 20240318 | 192200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 6 | 20240318 | 192100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 7 | 20240318 | 192000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 8 | 20240318 | 191900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 9 | 20240318 | 191800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 10 | 20240318 | 191700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 11 | 20240318 | 191600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 12 | 20240318 | 191500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 13 | 20240318 | 191400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 14 | 20240318 | 191300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 15 | 20240318 | 191200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 16 | 20240318 | 191100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 17 | 20240318 | 191000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 18 | 20240318 | 190900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 19 | 20240318 | 190800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 20 | 20240318 | 190700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 21 | 20240318 | 190600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 22 | 20240318 | 190500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 23 | 20240318 | 190400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 24 | 20240318 | 190300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 25 | 20240318 | 190200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 26 | 20240318 | 190100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 27 | 20240318 | 190000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 28 | 20240318 | 185900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 29 | 20240318 | 185800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 30 | 20240318 | 185700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 31 | 20240318 | 185600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 32 | 20240318 | 185500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 48681 |
| 33 | 20240318 | 185400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 34 | 20240318 | 185300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 35 | 20240318 | 185200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 36 | 20240318 | 185100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 37 | 20240318 | 185000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 38 | 20240318 | 184900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 39 | 20240318 | 184800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 40 | 20240318 | 184700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 41 | 20240318 | 184600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 42 | 20240318 | 184500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 43 | 20240318 | 184400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 44 | 20240318 | 184300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 45 | 20240318 | 184200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 46 | 20240318 | 184100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 47 | 20240318 | 184000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 48 | 20240318 | 183900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 49 | 20240318 | 183800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 50 | 20240318 | 183700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 51 | 20240318 | 183600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 52 | 20240318 | 183500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 53 | 20240318 | 183400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 54 | 20240318 | 183300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 55 | 20240318 | 183200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 56 | 20240318 | 183100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 57 | 20240318 | 183000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 58 | 20240318 | 182900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 59 | 20240318 | 182800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 60 | 20240318 | 182700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 61 | 20240318 | 182600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 62 | 20240318 | 182500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 48681 |
| 63 | 20240318 | 182400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 64 | 20240318 | 182300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 65 | 20240318 | 182200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 66 | 20240318 | 182100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 67 | 20240318 | 182000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 68 | 20240318 | 181900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 69 | 20240318 | 181800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 70 | 20240318 | 181700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 71 | 20240318 | 181600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 72 | 20240318 | 181500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 73 | 20240318 | 181400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 74 | 20240318 | 181300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 75 | 20240318 | 181200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 76 | 20240318 | 181100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 77 | 20240318 | 181000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 78 | 20240318 | 180900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 79 | 20240318 | 180800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 80 | 20240318 | 180700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 81 | 20240318 | 180600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 82 | 20240318 | 180500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 83 | 20240318 | 180400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 84 | 20240318 | 180300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 85 | 20240318 | 180200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 86 | 20240318 | 180100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 87 | 20240318 | 180000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 88 | 20240318 | 175900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 89 | 20240318 | 175800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 90 | 20240318 | 175700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 91 | 20240318 | 175600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 92 | 20240318 | 175500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 48681 |
| 93 | 20240318 | 175400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 94 | 20240318 | 175300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 95 | 20240318 | 175200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 96 | 20240318 | 175100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 97 | 20240318 | 175000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 98 | 20240318 | 174900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 99 | 20240318 | 174800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 100 | 20240318 | 174700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 101 | 20240318 | 174600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 102 | 20240318 | 174500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 103 | 20240318 | 174400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 104 | 20240318 | 174300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 105 | 20240318 | 174200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 106 | 20240318 | 174100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 107 | 20240318 | 174000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 108 | 20240318 | 173900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 109 | 20240318 | 173800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 110 | 20240318 | 173700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 111 | 20240318 | 173600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 112 | 20240318 | 173500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 113 | 20240318 | 173400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 114 | 20240318 | 173300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 115 | 20240318 | 173200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 116 | 20240318 | 173100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 117 | 20240318 | 173000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 118 | 20240318 | 172900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 119 | 20240318 | 172800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 120 | 20240318 | 172700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 121 | 20240318 | 172600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 122 | 20240318 | 172500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 48681 |
| 123 | 20240318 | 172400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 124 | 20240318 | 172300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 125 | 20240318 | 172200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 126 | 20240318 | 172100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 127 | 20240318 | 172000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 128 | 20240318 | 171900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 129 | 20240318 | 171800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 130 | 20240318 | 171700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 131 | 20240318 | 171600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 132 | 20240318 | 171500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 133 | 20240318 | 171400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 134 | 20240318 | 171300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 135 | 20240318 | 171200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 136 | 20240318 | 171100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 137 | 20240318 | 171000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 138 | 20240318 | 170900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 139 | 20240318 | 170800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 140 | 20240318 | 170700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 141 | 20240318 | 170600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 142 | 20240318 | 170500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 143 | 20240318 | 170400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 144 | 20240318 | 170300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 145 | 20240318 | 170200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 146 | 20240318 | 170100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 147 | 20240318 | 170000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 148 | 20240318 | 165900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 149 | 20240318 | 165800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 150 | 20240318 | 165700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 151 | 20240318 | 165600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 152 | 20240318 | 165500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 48681 |
| 153 | 20240318 | 165400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 154 | 20240318 | 165300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 155 | 20240318 | 165200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 156 | 20240318 | 165100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 157 | 20240318 | 165000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 158 | 20240318 | 164900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 159 | 20240318 | 164800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 160 | 20240318 | 164700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 161 | 20240318 | 164600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 162 | 20240318 | 164500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 163 | 20240318 | 164400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 164 | 20240318 | 164300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 165 | 20240318 | 164200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 166 | 20240318 | 164100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 167 | 20240318 | 164000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 168 | 20240318 | 163900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 169 | 20240318 | 163800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 170 | 20240318 | 163700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 171 | 20240318 | 163600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 172 | 20240318 | 163500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 173 | 20240318 | 163400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 174 | 20240318 | 163300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 175 | 20240318 | 163200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 176 | 20240318 | 163100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 177 | 20240318 | 163000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 178 | 20240318 | 162900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 179 | 20240318 | 162800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 180 | 20240318 | 162700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 181 | 20240318 | 162600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 182 | 20240318 | 162500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 48681 |
| 183 | 20240318 | 162400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 184 | 20240318 | 162300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 185 | 20240318 | 162200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 186 | 20240318 | 162100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 187 | 20240318 | 162000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 188 | 20240318 | 161900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 189 | 20240318 | 161800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 190 | 20240318 | 161700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 191 | 20240318 | 161600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 192 | 20240318 | 161500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 193 | 20240318 | 161400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 194 | 20240318 | 161300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 195 | 20240318 | 161200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 196 | 20240318 | 161100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 197 | 20240318 | 161000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 198 | 20240318 | 160900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 199 | 20240318 | 160800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 200 | 20240318 | 160700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 201 | 20240318 | 160600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 202 | 20240318 | 160500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 203 | 20240318 | 160400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 204 | 20240318 | 160300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 205 | 20240318 | 160200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 206 | 20240318 | 160100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 207 | 20240318 | 160000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 208 | 20240318 | 155900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 209 | 20240318 | 155800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 210 | 20240318 | 155700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 211 | 20240318 | 155600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 212 | 20240318 | 155500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 48681 |
| 213 | 20240318 | 155400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 214 | 20240318 | 155300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 215 | 20240318 | 155200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 216 | 20240318 | 155100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 217 | 20240318 | 155000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 218 | 20240318 | 154900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 219 | 20240318 | 154800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 220 | 20240318 | 154700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 221 | 20240318 | 154600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 222 | 20240318 | 154500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 223 | 20240318 | 154400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 224 | 20240318 | 154300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20240318 | 154200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20240318 | 154100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20240318 | 154000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20240318 | 153900 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20240318 | 153800 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20240318 | 153700 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 231 | 20240318 | 153600 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 232 | 20240318 | 153500 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 233 | 20240318 | 153400 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 234 | 20240318 | 153300 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 235 | 20240318 | 153200 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 236 | 20240318 | 153100 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 0 |
| 237 | 20240318 | 153000 | 116343391650 | 29100 | 29100 | 29100 | 29100 | 48681 |
| 238 | 20240318 | 152900 | 114926774550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 239 | 20240318 | 152800 | 114926774550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 240 | 20240318 | 152700 | 114926774550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 241 | 20240318 | 152600 | 114926774550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 242 | 20240318 | 152500 | 114926774550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 243 | 20240318 | 152400 | 114926774550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 244 | 20240318 | 152300 | 114926774550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 245 | 20240318 | 152200 | 114926774550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 246 | 20240318 | 152100 | 114926774550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 247 | 20240318 | 152000 | 114926774550 | 28900 | 28900 | 28900 | 28900 | 0 |
| 248 | 20240318 | 151900 | 114926774550 | 28900 | 28900 | 28950 | 28850 | 11903 |
| 249 | 20240318 | 151800 | 114582695050 | 28950 | 28950 | 29000 | 28900 | 11370 |
| 250 | 20240318 | 151700 | 114253538800 | 29000 | 28950 | 29000 | 28950 | 5592 |
| 251 | 20240318 | 151600 | 114091478250 | 29000 | 29000 | 29000 | 28950 | 3059 |
| 252 | 20240318 | 151500 | 114002809950 | 28950 | 28950 | 29000 | 28950 | 7032 |
| 253 | 20240318 | 151400 | 113798931400 | 28950 | 28950 | 29000 | 28950 | 3713 |
| 254 | 20240318 | 151300 | 113691312000 | 29000 | 28950 | 29000 | 28950 | 3007 |
| 255 | 20240318 | 151200 | 113604147350 | 29000 | 28950 | 29000 | 28900 | 4073 |
| 256 | 20240318 | 151100 | 113486166950 | 28950 | 28950 | 29000 | 28900 | 5462 |
| 257 | 20240318 | 151000 | 113328041300 | 28950 | 29000 | 29000 | 28950 | 5126 |
| 258 | 20240318 | 150900 | 113179536300 | 28950 | 29000 | 29000 | 28950 | 5036 |
| 259 | 20240318 | 150800 | 113033575150 | 29000 | 29050 | 29050 | 28950 | 13937 |
| 260 | 20240318 | 150700 | 112629391700 | 29050 | 29100 | 29100 | 29000 | 6574 |
| 261 | 20240318 | 150600 | 112438350850 | 29050 | 29000 | 29100 | 29000 | 12242 |
| 262 | 20240318 | 150500 | 112082413100 | 29050 | 29000 | 29100 | 29000 | 9287 |
| 263 | 20240318 | 150400 | 111812564750 | 29000 | 29050 | 29100 | 29000 | 6186 |
| 264 | 20240318 | 150300 | 111632843850 | 29050 | 29050 | 29100 | 29000 | 6835 |
| 265 | 20240318 | 150200 | 111434261650 | 29050 | 29050 | 29100 | 29000 | 8745 |
| 266 | 20240318 | 150100 | 111180204150 | 29050 | 28900 | 29100 | 28900 | 32017 |
| 267 | 20240318 | 150000 | 110250232650 | 28900 | 29000 | 29000 | 28900 | 8843 |
| 268 | 20240318 | 145900 | 109994258050 | 29000 | 29000 | 29000 | 28950 | 3321 |
| 269 | 20240318 | 145800 | 109897976000 | 29000 | 28950 | 29000 | 28900 | 6998 |
| 270 | 20240318 | 145700 | 109695191150 | 28950 | 28850 | 29000 | 28850 | 12071 |
| 271 | 20240318 | 145600 | 109345412050 | 28950 | 28850 | 29000 | 28850 | 5381 |
| 272 | 20240318 | 145500 | 109189787500 | 28850 | 28950 | 29000 | 28850 | 17263 |
| 273 | 20240318 | 145400 | 108691007600 | 28950 | 28900 | 29000 | 28850 | 17074 |
| 274 | 20240318 | 145300 | 108196675450 | 28900 | 28900 | 28950 | 28850 | 6000 |
| 275 | 20240318 | 145200 | 108023207200 | 28900 | 28850 | 28950 | 28850 | 4367 |
| 276 | 20240318 | 145100 | 107897002000 | 28900 | 28850 | 28900 | 28850 | 3866 |
| 277 | 20240318 | 145000 | 107785304750 | 28850 | 28800 | 28900 | 28800 | 7260 |
| 278 | 20240318 | 144900 | 107575878600 | 28800 | 28800 | 28850 | 28800 | 2652 |
| 279 | 20240318 | 144800 | 107499396850 | 28850 | 28750 | 28850 | 28750 | 4356 |
| 280 | 20240318 | 144700 | 107373905500 | 28800 | 28750 | 28850 | 28750 | 3608 |
| 281 | 20240318 | 144600 | 107270027950 | 28800 | 28750 | 28800 | 28750 | 2414 |
| 282 | 20240318 | 144500 | 107200525700 | 28750 | 28750 | 28800 | 28700 | 10146 |
| 283 | 20240318 | 144400 | 106909138650 | 28750 | 28750 | 28800 | 28700 | 3889 |
| 284 | 20240318 | 144300 | 106797346100 | 28750 | 28700 | 28750 | 28700 | 3917 |
| 285 | 20240318 | 144200 | 106684850900 | 28700 | 28800 | 28800 | 28700 | 3013 |
| 286 | 20240318 | 144100 | 106598286300 | 28800 | 28750 | 28800 | 28700 | 8779 |
| 287 | 20240318 | 144000 | 106345885850 | 28750 | 28750 | 28800 | 28750 | 3792 |
| 288 | 20240318 | 143900 | 106236800800 | 28800 | 28800 | 28800 | 28750 | 6841 |
| 289 | 20240318 | 143800 | 106039910000 | 28750 | 28800 | 28800 | 28750 | 4672 |
| 290 | 20240318 | 143700 | 105905466950 | 28800 | 28800 | 28800 | 28750 | 2465 |
| 291 | 20240318 | 143600 | 105834513550 | 28750 | 28800 | 28800 | 28750 | 3327 |
| 292 | 20240318 | 143500 | 105738745250 | 28800 | 28750 | 28800 | 28750 | 2118 |
| 293 | 20240318 | 143400 | 105677776000 | 28800 | 28850 | 28850 | 28750 | 5409 |
| 294 | 20240318 | 143300 | 105522016050 | 28850 | 28800 | 28850 | 28800 | 3440 |
| 295 | 20240318 | 143200 | 105422851550 | 28800 | 28750 | 28850 | 28750 | 3510 |
| 296 | 20240318 | 143100 | 105321801250 | 28750 | 28850 | 28850 | 28750 | 5453 |
| 297 | 20240318 | 143000 | 105164810700 | 28800 | 28950 | 28950 | 28800 | 12739 |
| 298 | 20240318 | 142900 | 104796785350 | 28950 | 28950 | 28950 | 28900 | 5549 |
| 299 | 20240318 | 142800 | 104636164100 | 28900 | 28950 | 28950 | 28900 | 4289 |
| 300 | 20240318 | 142700 | 104512044050 | 28950 | 28950 | 28950 | 28900 | 6560 |
| 301 | 20240318 | 142600 | 104322172550 | 28900 | 28950 | 28950 | 28900 | 1862 |
| 302 | 20240318 | 142500 | 104268288300 | 28900 | 28900 | 28950 | 28850 | 2043 |
| 303 | 20240318 | 142400 | 104209235350 | 28850 | 28900 | 28950 | 28850 | 6736 |
| 304 | 20240318 | 142300 | 104014594800 | 28850 | 28850 | 28900 | 28850 | 1601 |
| 305 | 20240318 | 142200 | 103968350450 | 28900 | 28900 | 28900 | 28850 | 3780 |
| 306 | 20240318 | 142100 | 103859181350 | 28900 | 28750 | 28900 | 28750 | 6447 |
| 307 | 20240318 | 142000 | 103673356150 | 28750 | 28800 | 28800 | 28750 | 3291 |
| 308 | 20240318 | 141900 | 103578664000 | 28750 | 28750 | 28800 | 28750 | 3359 |
| 309 | 20240318 | 141800 | 103482035850 | 28800 | 28750 | 28850 | 28750 | 3086 |
| 310 | 20240318 | 141700 | 103393216400 | 28750 | 28750 | 28800 | 28700 | 3233 |
| 311 | 20240318 | 141600 | 103300299700 | 28750 | 28750 | 28800 | 28700 | 3020 |
| 312 | 20240318 | 141500 | 103213492250 | 28700 | 28800 | 28800 | 28700 | 7594 |
| 313 | 20240318 | 141400 | 102995243600 | 28800 | 28750 | 28800 | 28750 | 6493 |
| 314 | 20240318 | 141300 | 102808502850 | 28750 | 28850 | 28850 | 28750 | 4430 |
| 315 | 20240318 | 141200 | 102680883700 | 28800 | 28850 | 28850 | 28750 | 9054 |
| 316 | 20240318 | 141100 | 102420030550 | 28850 | 28800 | 28850 | 28800 | 2915 |
| 317 | 20240318 | 141000 | 102336032900 | 28800 | 28800 | 28850 | 28800 | 2943 |
| 318 | 20240318 | 140900 | 102251206300 | 28800 | 28850 | 28900 | 28800 | 2309 |
| 319 | 20240318 | 140800 | 102184610650 | 28800 | 28800 | 28850 | 28750 | 4767 |
| 320 | 20240318 | 140700 | 102047295400 | 28800 | 28850 | 28850 | 28750 | 4814 |
| 321 | 20240318 | 140600 | 101908727750 | 28800 | 28800 | 28850 | 28800 | 7076 |
| 322 | 20240318 | 140500 | 101704880050 | 28850 | 29000 | 29000 | 28800 | 18160 |
| 323 | 20240318 | 140400 | 101179581100 | 29000 | 28950 | 29000 | 28950 | 2313 |
| 324 | 20240318 | 140300 | 101112555150 | 28950 | 29000 | 29050 | 28950 | 8051 |
| 325 | 20240318 | 140200 | 100879148200 | 29000 | 29050 | 29050 | 29000 | 3115 |
| 326 | 20240318 | 140100 | 100788731200 | 29050 | 29050 | 29050 | 29000 | 2704 |
| 327 | 20240318 | 140000 | 100710212500 | 29050 | 29000 | 29050 | 29000 | 3686 |
| 328 | 20240318 | 135900 | 100603267550 | 29000 | 29000 | 29050 | 28950 | 5693 |
| 329 | 20240318 | 135800 | 100438205150 | 28950 | 29000 | 29050 | 28950 | 2704 |
| 330 | 20240318 | 135700 | 100359742350 | 29050 | 29050 | 29050 | 29000 | 4484 |
| 331 | 20240318 | 135600 | 100229548700 | 29050 | 29000 | 29050 | 29000 | 6744 |
| 332 | 20240318 | 135500 | 100033815000 | 29050 | 29000 | 29050 | 29000 | 5884 |
| 333 | 20240318 | 135400 | 99863129700 | 29050 | 29050 | 29100 | 29000 | 1993 |
| 334 | 20240318 | 135300 | 99805276400 | 29050 | 29050 | 29100 | 29000 | 12264 |
| 335 | 20240318 | 135200 | 99449058350 | 29100 | 29100 | 29100 | 29050 | 2416 |
| 336 | 20240318 | 135100 | 99378808050 | 29100 | 29050 | 29100 | 29000 | 4233 |
| 337 | 20240318 | 135000 | 99255798100 | 29050 | 29050 | 29100 | 29000 | 5250 |
| 338 | 20240318 | 134900 | 99103246000 | 29000 | 29050 | 29050 | 29000 | 3720 |
| 339 | 20240318 | 134800 | 98995223450 | 29050 | 29050 | 29050 | 29000 | 2741 |
| 340 | 20240318 | 134700 | 98915604900 | 29050 | 29050 | 29050 | 29000 | 3499 |
| 341 | 20240318 | 134600 | 98813993100 | 29050 | 29000 | 29050 | 28950 | 5968 |
| 342 | 20240318 | 134500 | 98640813650 | 29000 | 28950 | 29000 | 28950 | 2586 |
| 343 | 20240318 | 134400 | 98565837800 | 29000 | 28950 | 29000 | 28950 | 2559 |
| 344 | 20240318 | 134300 | 98491651500 | 29000 | 29000 | 29050 | 28950 | 3925 |
| 345 | 20240318 | 134200 | 98377789500 | 29000 | 29000 | 29050 | 28950 | 5439 |
| 346 | 20240318 | 134100 | 98220004100 | 28950 | 29000 | 29000 | 28950 | 2096 |
| 347 | 20240318 | 134000 | 98159249700 | 29000 | 29000 | 29050 | 28950 | 10718 |
| 348 | 20240318 | 133900 | 97848358750 | 29050 | 29050 | 29050 | 29000 | 3713 |
| 349 | 20240318 | 133800 | 97740598800 | 29050 | 29050 | 29050 | 29000 | 2090 |
| 350 | 20240318 | 133700 | 97679929100 | 29050 | 29050 | 29050 | 29000 | 3621 |
| 351 | 20240318 | 133600 | 97574774850 | 29000 | 29000 | 29050 | 28950 | 17976 |
| 352 | 20240318 | 133500 | 97053480000 | 28950 | 29000 | 29000 | 28950 | 2455 |
| 353 | 20240318 | 133400 | 96982292050 | 28950 | 28950 | 29000 | 28900 | 6809 |
| 354 | 20240318 | 133300 | 96785181050 | 28900 | 28900 | 28950 | 28850 | 8201 |
| 355 | 20240318 | 133200 | 96548115200 | 28900 | 28850 | 28900 | 28800 | 3273 |
| 356 | 20240318 | 133100 | 96453672600 | 28850 | 28850 | 28850 | 28800 | 4151 |
| 357 | 20240318 | 133000 | 96333977050 | 28800 | 28800 | 28850 | 28800 | 2826 |
| 358 | 20240318 | 132900 | 96252512250 | 28800 | 28850 | 28850 | 28800 | 14544 |
| 359 | 20240318 | 132800 | 95833472200 | 28850 | 28750 | 28850 | 28750 | 3128 |
| 360 | 20240318 | 132700 | 95743382600 | 28800 | 28750 | 28800 | 28750 | 3866 |
| 361 | 20240318 | 132600 | 95632129300 | 28750 | 28750 | 28800 | 28700 | 13225 |
| 362 | 20240318 | 132500 | 95251873600 | 28750 | 28800 | 28800 | 28750 | 2885 |
| 363 | 20240318 | 132400 | 95168848950 | 28800 | 28800 | 28850 | 28750 | 7422 |
| 364 | 20240318 | 132300 | 94955117750 | 28850 | 28800 | 28850 | 28800 | 4065 |
| 365 | 20240318 | 132200 | 94837942300 | 28850 | 28950 | 28950 | 28800 | 14786 |
| 366 | 20240318 | 132100 | 94411533600 | 28950 | 28900 | 28950 | 28850 | 3629 |
| 367 | 20240318 | 132000 | 94306623200 | 28900 | 28900 | 28950 | 28850 | 8876 |
| 368 | 20240318 | 131900 | 94050054550 | 28900 | 29050 | 29050 | 28900 | 19622 |
| 369 | 20240318 | 131800 | 93481713850 | 29000 | 29050 | 29050 | 29000 | 4942 |
| 370 | 20240318 | 131700 | 93338312650 | 29050 | 29050 | 29050 | 29000 | 3251 |
| 371 | 20240318 | 131600 | 93243946650 | 29050 | 29150 | 29150 | 29000 | 13623 |
| 372 | 20240318 | 131500 | 92847686750 | 29150 | 29150 | 29200 | 29100 | 3278 |
| 373 | 20240318 | 131400 | 92752136500 | 29100 | 29150 | 29150 | 29100 | 4316 |
| 374 | 20240318 | 131300 | 92626368450 | 29150 | 29150 | 29200 | 29100 | 2708 |
| 375 | 20240318 | 131200 | 92547439600 | 29150 | 29150 | 29200 | 29100 | 4768 |
| 376 | 20240318 | 131100 | 92408452650 | 29100 | 29150 | 29150 | 29100 | 4438 |
| 377 | 20240318 | 131000 | 92279095300 | 29150 | 29150 | 29150 | 29100 | 4516 |
| 378 | 20240318 | 130900 | 92147476150 | 29150 | 29150 | 29200 | 29100 | 27396 |
| 379 | 20240318 | 130800 | 91348218550 | 29100 | 29050 | 29150 | 29050 | 8650 |
| 380 | 20240318 | 130700 | 91096510100 | 29050 | 29000 | 29100 | 29000 | 4669 |
| 381 | 20240318 | 130600 | 90960856550 | 29000 | 29050 | 29050 | 29000 | 4163 |
| 382 | 20240318 | 130500 | 90839997550 | 29000 | 29050 | 29100 | 29000 | 2717 |
| 383 | 20240318 | 130400 | 90761078350 | 29050 | 29050 | 29050 | 29000 | 4211 |
| 384 | 20240318 | 130300 | 90638767850 | 29000 | 29050 | 29050 | 29000 | 2376 |
| 385 | 20240318 | 130200 | 90569791500 | 29050 | 29050 | 29050 | 29000 | 4067 |
| 386 | 20240318 | 130100 | 90451737200 | 29000 | 29050 | 29050 | 29000 | 4925 |
| 387 | 20240318 | 130000 | 90308818100 | 29050 | 29000 | 29050 | 28950 | 11157 |
| 388 | 20240318 | 125900 | 89985316800 | 29000 | 29000 | 29000 | 28950 | 2556 |
| 389 | 20240318 | 125800 | 89911239600 | 28950 | 29000 | 29000 | 28950 | 3413 |
| 390 | 20240318 | 125700 | 89812379550 | 29000 | 28950 | 29000 | 28900 | 6488 |
| 391 | 20240318 | 125600 | 89624612650 | 28950 | 28950 | 28950 | 28900 | 3012 |
| 392 | 20240318 | 125500 | 89537465750 | 28950 | 29000 | 29000 | 28900 | 7918 |
| 393 | 20240318 | 125400 | 89308223850 | 29000 | 29000 | 29000 | 28950 | 5169 |
| 394 | 20240318 | 125300 | 89158362750 | 29000 | 28950 | 29050 | 28950 | 6629 |
| 395 | 20240318 | 125200 | 88966145000 | 29000 | 29050 | 29050 | 28950 | 11558 |
| 396 | 20240318 | 125100 | 88630958400 | 29050 | 29150 | 29150 | 29050 | 14451 |
| 397 | 20240318 | 125000 | 88210380950 | 29150 | 29150 | 29150 | 29100 | 3835 |
| 398 | 20240318 | 124900 | 88098711450 | 29100 | 29100 | 29100 | 29000 | 10664 |
| 399 | 20240318 | 124800 | 87788648300 | 29050 | 29050 | 29100 | 29000 | 4241 |
| 400 | 20240318 | 124700 | 87665390450 | 29050 | 29100 | 29100 | 29000 | 5932 |
| 401 | 20240318 | 124600 | 87492998900 | 29050 | 29100 | 29100 | 29000 | 12602 |
| 402 | 20240318 | 124500 | 87126799550 | 29050 | 29050 | 29150 | 29050 | 10868 |
| 403 | 20240318 | 124400 | 86810779300 | 29050 | 29100 | 29150 | 29050 | 14339 |
| 404 | 20240318 | 124300 | 86393543800 | 29100 | 28950 | 29150 | 28950 | 103592 |
| 405 | 20240318 | 124200 | 83386113500 | 29000 | 28950 | 29000 | 28900 | 40650 |
| 406 | 20240318 | 124100 | 82208545450 | 28950 | 28900 | 28950 | 28850 | 15819 |
| 407 | 20240318 | 124000 | 81751330750 | 28850 | 28900 | 28900 | 28850 | 4217 |
| 408 | 20240318 | 123900 | 81629617650 | 28900 | 28900 | 28900 | 28850 | 2746 |
| 409 | 20240318 | 123800 | 81550310700 | 28850 | 28750 | 28900 | 28750 | 15492 |
| 410 | 20240318 | 123700 | 81103607000 | 28750 | 28750 | 28800 | 28750 | 4257 |
| 411 | 20240318 | 123600 | 80981150700 | 28800 | 28750 | 28800 | 28700 | 5210 |
| 412 | 20240318 | 123500 | 80831299200 | 28800 | 28750 | 28800 | 28750 | 3626 |
| 413 | 20240318 | 123400 | 80727001300 | 28750 | 28700 | 28800 | 28650 | 7045 |
| 414 | 20240318 | 123300 | 80524736250 | 28700 | 28750 | 28750 | 28700 | 3676 |
| 415 | 20240318 | 123200 | 80419168400 | 28750 | 28750 | 28800 | 28750 | 10901 |
| 416 | 20240318 | 123100 | 80105691850 | 28750 | 28750 | 28800 | 28750 | 2769 |
| 417 | 20240318 | 123000 | 80026039050 | 28800 | 28800 | 28850 | 28750 | 10949 |
| 418 | 20240318 | 122900 | 79710682350 | 28800 | 28850 | 28850 | 28800 | 3461 |
| 419 | 20240318 | 122800 | 79610967150 | 28800 | 28850 | 28850 | 28800 | 851 |
| 420 | 20240318 | 122700 | 79586445950 | 28850 | 28800 | 28850 | 28800 | 2307 |
| 421 | 20240318 | 122600 | 79519922400 | 28800 | 28850 | 28850 | 28800 | 3425 |
| 422 | 20240318 | 122500 | 79421179450 | 28850 | 28900 | 28900 | 28800 | 2492 |
| 423 | 20240318 | 122400 | 79349293950 | 28850 | 28800 | 28900 | 28800 | 4299 |
| 424 | 20240318 | 122300 | 79225339050 | 28850 | 28800 | 28850 | 28800 | 1342 |
| 425 | 20240318 | 122200 | 79186644300 | 28800 | 28800 | 28850 | 28800 | 5742 |
| 426 | 20240318 | 122100 | 79021015000 | 28850 | 28850 | 28850 | 28800 | 1297 |
| 427 | 20240318 | 122000 | 78983630700 | 28850 | 28850 | 28850 | 28800 | 2211 |
| 428 | 20240318 | 121900 | 78919874250 | 28850 | 28850 | 28900 | 28800 | 4484 |
| 429 | 20240318 | 121800 | 78790516200 | 28800 | 28900 | 28900 | 28800 | 6698 |
| 430 | 20240318 | 121700 | 78597270550 | 28850 | 28850 | 28900 | 28800 | 5377 |
| 431 | 20240318 | 121600 | 78442212900 | 28850 | 28850 | 28850 | 28800 | 1859 |
| 432 | 20240318 | 121500 | 78388609900 | 28850 | 28850 | 28900 | 28800 | 4089 |
| 433 | 20240318 | 121400 | 78270617450 | 28800 | 28750 | 28850 | 28750 | 7758 |
| 434 | 20240318 | 121300 | 78047073250 | 28750 | 28750 | 28800 | 28750 | 2714 |
| 435 | 20240318 | 121200 | 77968959450 | 28750 | 28800 | 28800 | 28750 | 1895 |
| 436 | 20240318 | 121100 | 77914418350 | 28750 | 28700 | 28800 | 28700 | 6726 |
| 437 | 20240318 | 121000 | 77720950500 | 28750 | 28700 | 28800 | 28700 | 4035 |
| 438 | 20240318 | 120900 | 77605069750 | 28750 | 28800 | 28850 | 28700 | 6542 |
| 439 | 20240318 | 120800 | 77416832250 | 28750 | 28950 | 28950 | 28750 | 28151 |
| 440 | 20240318 | 120700 | 76604274100 | 28950 | 28900 | 28950 | 28900 | 4418 |
| 441 | 20240318 | 120600 | 76476413250 | 28950 | 28950 | 28950 | 28900 | 7659 |
| 442 | 20240318 | 120500 | 76254776150 | 28950 | 28900 | 28950 | 28850 | 10588 |
| 443 | 20240318 | 120400 | 75948620850 | 28900 | 28900 | 28900 | 28850 | 23340 |
| 444 | 20240318 | 120300 | 75274108450 | 28900 | 28850 | 28900 | 28800 | 17336 |
| 445 | 20240318 | 120200 | 74773675050 | 28850 | 28800 | 28850 | 28800 | 3759 |
| 446 | 20240318 | 120100 | 74665296200 | 28800 | 28850 | 28850 | 28800 | 4722 |
| 447 | 20240318 | 120000 | 74529131800 | 28850 | 28800 | 28850 | 28800 | 2672 |
| 448 | 20240318 | 115900 | 74452081150 | 28800 | 28800 | 28850 | 28800 | 3872 |
| 449 | 20240318 | 115800 | 74340456850 | 28800 | 28850 | 28850 | 28800 | 10373 |
| 450 | 20240318 | 115700 | 74041522250 | 28850 | 28800 | 28850 | 28750 | 10122 |
| 451 | 20240318 | 115600 | 73749820600 | 28800 | 28750 | 28800 | 28750 | 8390 |
| 452 | 20240318 | 115500 | 73508252550 | 28800 | 28750 | 28800 | 28700 | 5583 |
| 453 | 20240318 | 115400 | 73347691850 | 28750 | 28750 | 28800 | 28700 | 9301 |
| 454 | 20240318 | 115300 | 73080064950 | 28800 | 28750 | 28800 | 28750 | 5173 |
| 455 | 20240318 | 115200 | 72931168750 | 28750 | 28800 | 28800 | 28750 | 4910 |
| 456 | 20240318 | 115100 | 72789821850 | 28800 | 28750 | 28800 | 28750 | 11351 |
| 457 | 20240318 | 115000 | 72463102400 | 28800 | 28750 | 28800 | 28700 | 6373 |
| 458 | 20240318 | 114900 | 72279862600 | 28700 | 28700 | 28750 | 28700 | 7591 |
| 459 | 20240318 | 114800 | 72061702050 | 28700 | 28700 | 28750 | 28700 | 8147 |
| 460 | 20240318 | 114700 | 71827664200 | 28750 | 28800 | 28800 | 28700 | 5111 |
| 461 | 20240318 | 114600 | 71680751850 | 28800 | 28700 | 28800 | 28700 | 11812 |
| 462 | 20240318 | 114500 | 71341173700 | 28750 | 28750 | 28750 | 28700 | 5873 |
| 463 | 20240318 | 114400 | 71172368550 | 28750 | 28750 | 28750 | 28700 | 4758 |
| 464 | 20240318 | 114300 | 71035638450 | 28700 | 28700 | 28750 | 28650 | 13560 |
| 465 | 20240318 | 114200 | 70646484700 | 28650 | 28650 | 28700 | 28600 | 7149 |
| 466 | 20240318 | 114100 | 70441617050 | 28650 | 28650 | 28650 | 28600 | 3990 |
| 467 | 20240318 | 114000 | 70327321550 | 28600 | 28600 | 28650 | 28600 | 1659 |
| 468 | 20240318 | 113900 | 70279812950 | 28600 | 28650 | 28650 | 28600 | 2515 |
| 469 | 20240318 | 113800 | 70207824950 | 28600 | 28600 | 28650 | 28550 | 3516 |
| 470 | 20240318 | 113700 | 70107278500 | 28600 | 28600 | 28600 | 28550 | 4472 |
| 471 | 20240318 | 113600 | 69979431950 | 28600 | 28650 | 28650 | 28550 | 6876 |
| 472 | 20240318 | 113500 | 69782762400 | 28600 | 28650 | 28650 | 28600 | 7148 |
| 473 | 20240318 | 113400 | 69578019050 | 28600 | 28600 | 28650 | 28600 | 1040 |
| 474 | 20240318 | 113300 | 69548237800 | 28600 | 28650 | 28650 | 28550 | 11714 |
| 475 | 20240318 | 113200 | 69213216800 | 28650 | 28600 | 28650 | 28550 | 5047 |
| 476 | 20240318 | 113100 | 69068867900 | 28550 | 28600 | 28600 | 28550 | 12111 |
| 477 | 20240318 | 113000 | 68722531350 | 28550 | 28500 | 28600 | 28450 | 35220 |
| 478 | 20240318 | 112900 | 67717999700 | 28500 | 28450 | 28500 | 28400 | 7208 |
| 479 | 20240318 | 112800 | 67512864100 | 28450 | 28400 | 28450 | 28400 | 1570 |
| 480 | 20240318 | 112700 | 67468230400 | 28400 | 28400 | 28450 | 28400 | 1721 |
| 481 | 20240318 | 112600 | 67419286800 | 28400 | 28400 | 28450 | 28400 | 1344 |
| 482 | 20240318 | 112500 | 67381065600 | 28400 | 28350 | 28400 | 28350 | 2116 |
| 483 | 20240318 | 112400 | 67320984800 | 28350 | 28450 | 28450 | 28350 | 2286 |
| 484 | 20240318 | 112300 | 67256091850 | 28450 | 28400 | 28450 | 28350 | 1408 |
| 485 | 20240318 | 112200 | 67216114550 | 28400 | 28400 | 28450 | 28350 | 5732 |
| 486 | 20240318 | 112100 | 67053311450 | 28400 | 28450 | 28450 | 28400 | 2729 |
| 487 | 20240318 | 112000 | 66975711100 | 28400 | 28450 | 28450 | 28400 | 5584 |
| 488 | 20240318 | 111900 | 66816890500 | 28450 | 28400 | 28450 | 28400 | 2255 |
| 489 | 20240318 | 111800 | 66752740450 | 28450 | 28400 | 28450 | 28350 | 3267 |
| 490 | 20240318 | 111700 | 66659917550 | 28400 | 28350 | 28400 | 28300 | 15058 |
| 491 | 20240318 | 111600 | 66232797100 | 28350 | 28300 | 28350 | 28300 | 1889 |
| 492 | 20240318 | 111500 | 66179294600 | 28300 | 28300 | 28350 | 28300 | 1086 |
| 493 | 20240318 | 111400 | 66148518500 | 28350 | 28350 | 28350 | 28300 | 2609 |
| 494 | 20240318 | 111300 | 66074625950 | 28350 | 28300 | 28350 | 28250 | 4257 |
| 495 | 20240318 | 111200 | 65954139100 | 28300 | 28250 | 28300 | 28250 | 8549 |
| 496 | 20240318 | 111100 | 65712320550 | 28250 | 28300 | 28350 | 28250 | 5480 |
| 497 | 20240318 | 111000 | 65557212300 | 28350 | 28300 | 28350 | 28300 | 1707 |
| 498 | 20240318 | 110900 | 65508847950 | 28300 | 28300 | 28350 | 28300 | 3734 |
| 499 | 20240318 | 110800 | 65403146700 | 28300 | 28300 | 28350 | 28300 | 1647 |
| 500 | 20240318 | 110700 | 65356512100 | 28300 | 28300 | 28350 | 28300 | 2851 |
| 501 | 20240318 | 110600 | 65275771950 | 28300 | 28350 | 28350 | 28300 | 2747 |
| 502 | 20240318 | 110500 | 65197987550 | 28350 | 28350 | 28400 | 28300 | 4715 |
| 503 | 20240318 | 110400 | 65064336600 | 28400 | 28400 | 28400 | 28350 | 2706 |
| 504 | 20240318 | 110300 | 64987571050 | 28400 | 28400 | 28400 | 28350 | 4797 |
| 505 | 20240318 | 110200 | 64851382200 | 28400 | 28400 | 28450 | 28350 | 6856 |
| 506 | 20240318 | 110100 | 64656857700 | 28400 | 28350 | 28450 | 28350 | 3038 |
| 507 | 20240318 | 110000 | 64570553850 | 28350 | 28400 | 28450 | 28350 | 6761 |
| 508 | 20240318 | 105900 | 64378484700 | 28450 | 28400 | 28450 | 28400 | 3266 |
| 509 | 20240318 | 105800 | 64285595750 | 28450 | 28350 | 28450 | 28350 | 6216 |
| 510 | 20240318 | 105700 | 64109050550 | 28400 | 28400 | 28450 | 28350 | 7882 |
| 511 | 20240318 | 105600 | 63885125150 | 28350 | 28350 | 28450 | 28350 | 12450 |
| 512 | 20240318 | 105500 | 63531546250 | 28350 | 28300 | 28350 | 28300 | 3420 |
| 513 | 20240318 | 105400 | 63434650450 | 28350 | 28350 | 28350 | 28300 | 3906 |
| 514 | 20240318 | 105300 | 63324001100 | 28350 | 28300 | 28350 | 28300 | 996 |
| 515 | 20240318 | 105200 | 63295781650 | 28300 | 28300 | 28350 | 28300 | 3973 |
| 516 | 20240318 | 105100 | 63183275350 | 28350 | 28350 | 28350 | 28250 | 12026 |
| 517 | 20240318 | 105000 | 62842813850 | 28350 | 28350 | 28350 | 28300 | 2421 |
| 518 | 20240318 | 104900 | 62774236550 | 28350 | 28350 | 28400 | 28300 | 3037 |
| 519 | 20240318 | 104800 | 62688135150 | 28350 | 28300 | 28350 | 28300 | 2543 |
| 520 | 20240318 | 104700 | 62616060750 | 28350 | 28300 | 28350 | 28300 | 3367 |
| 521 | 20240318 | 104600 | 62520616250 | 28300 | 28350 | 28350 | 28300 | 5717 |
| 522 | 20240318 | 104500 | 62358559850 | 28300 | 28350 | 28350 | 28300 | 3085 |
| 523 | 20240318 | 104400 | 62271124100 | 28350 | 28300 | 28350 | 28250 | 5571 |
| 524 | 20240318 | 104300 | 62113493250 | 28300 | 28300 | 28300 | 28250 | 5081 |
| 525 | 20240318 | 104200 | 61969716600 | 28300 | 28350 | 28350 | 28300 | 3775 |
| 526 | 20240318 | 104100 | 61862779250 | 28300 | 28300 | 28350 | 28250 | 14445 |
| 527 | 20240318 | 104000 | 61453715550 | 28300 | 28300 | 28300 | 28250 | 3542 |
| 528 | 20240318 | 103900 | 61353525900 | 28250 | 28250 | 28300 | 28250 | 2868 |
| 529 | 20240318 | 103800 | 61272435100 | 28300 | 28250 | 28300 | 28250 | 1487 |
| 530 | 20240318 | 103700 | 61230362450 | 28250 | 28250 | 28300 | 28250 | 2806 |
| 531 | 20240318 | 103600 | 61150994150 | 28300 | 28300 | 28300 | 28250 | 3103 |
| 532 | 20240318 | 103500 | 61063294750 | 28300 | 28350 | 28350 | 28250 | 8847 |
| 533 | 20240318 | 103400 | 60812946900 | 28300 | 28350 | 28350 | 28300 | 3874 |
| 534 | 20240318 | 103300 | 60703228050 | 28350 | 28350 | 28350 | 28300 | 3094 |
| 535 | 20240318 | 103200 | 60615551050 | 28350 | 28300 | 28350 | 28300 | 3045 |
| 536 | 20240318 | 103100 | 60529327400 | 28350 | 28300 | 28350 | 28250 | 4698 |
| 537 | 20240318 | 103000 | 60396280400 | 28250 | 28250 | 28350 | 28200 | 14010 |
| 538 | 20240318 | 102900 | 59999994950 | 28200 | 28250 | 28250 | 28200 | 1729 |
| 539 | 20240318 | 102800 | 59951175050 | 28250 | 28200 | 28250 | 28200 | 3307 |
| 540 | 20240318 | 102700 | 59857855000 | 28200 | 28150 | 28250 | 28100 | 12325 |
| 541 | 20240318 | 102600 | 59510482600 | 28100 | 28100 | 28150 | 28050 | 2011 |
| 542 | 20240318 | 102500 | 59453993550 | 28100 | 28050 | 28150 | 28000 | 5464 |
| 543 | 20240318 | 102400 | 59300591300 | 28050 | 28150 | 28150 | 28050 | 11100 |
| 544 | 20240318 | 102300 | 58988679550 | 28150 | 28150 | 28200 | 28150 | 3191 |
| 545 | 20240318 | 102200 | 58898799900 | 28200 | 28150 | 28200 | 28100 | 6188 |
| 546 | 20240318 | 102100 | 58724512650 | 28150 | 28150 | 28150 | 28100 | 3570 |
| 547 | 20240318 | 102000 | 58624037700 | 28100 | 28150 | 28150 | 28100 | 2346 |
| 548 | 20240318 | 101900 | 58558010500 | 28150 | 28050 | 28150 | 28050 | 2930 |
| 549 | 20240318 | 101800 | 58475615950 | 28100 | 28050 | 28100 | 28050 | 6349 |
| 550 | 20240318 | 101700 | 58297441200 | 28050 | 28000 | 28100 | 28000 | 6217 |
| 551 | 20240318 | 101600 | 58123099550 | 28050 | 28000 | 28050 | 27950 | 5520 |
| 552 | 20240318 | 101500 | 57968484850 | 28000 | 28000 | 28050 | 28000 | 3771 |
| 553 | 20240318 | 101400 | 57862840200 | 28000 | 28000 | 28050 | 27950 | 5854 |
| 554 | 20240318 | 101300 | 57699071450 | 28000 | 28000 | 28050 | 28000 | 4308 |
| 555 | 20240318 | 101200 | 57578429350 | 28050 | 28050 | 28050 | 27950 | 5296 |
| 556 | 20240318 | 101100 | 57430101800 | 28050 | 27900 | 28050 | 27850 | 12243 |
| 557 | 20240318 | 101000 | 57088160550 | 27900 | 27950 | 28000 | 27900 | 11797 |
| 558 | 20240318 | 100900 | 56758732650 | 28000 | 28000 | 28050 | 27950 | 4621 |
| 559 | 20240318 | 100800 | 56629423050 | 28000 | 28000 | 28100 | 27950 | 11147 |
| 560 | 20240318 | 100700 | 56317044050 | 27950 | 28050 | 28050 | 27950 | 10375 |
| 561 | 20240318 | 100600 | 56026512450 | 28100 | 28000 | 28100 | 28000 | 8395 |
| 562 | 20240318 | 100500 | 55791184250 | 28050 | 28050 | 28100 | 28000 | 6966 |
| 563 | 20240318 | 100400 | 55595767400 | 28050 | 28100 | 28100 | 28000 | 14261 |
| 564 | 20240318 | 100300 | 55195880000 | 28100 | 28200 | 28200 | 28100 | 9422 |
| 565 | 20240318 | 100200 | 54930882150 | 28200 | 28150 | 28250 | 28100 | 4594 |
| 566 | 20240318 | 100100 | 54801464600 | 28150 | 28200 | 28200 | 28100 | 11011 |
| 567 | 20240318 | 100000 | 54491249700 | 28200 | 28250 | 28300 | 28200 | 6613 |
| 568 | 20240318 | 095900 | 54304461500 | 28250 | 28350 | 28350 | 28250 | 6428 |
| 569 | 20240318 | 095800 | 54122533500 | 28350 | 28300 | 28350 | 28250 | 6283 |
| 570 | 20240318 | 095700 | 53944566500 | 28300 | 28250 | 28350 | 28250 | 5123 |
| 571 | 20240318 | 095600 | 53799614450 | 28300 | 28300 | 28350 | 28250 | 8961 |
| 572 | 20240318 | 095500 | 53545989800 | 28300 | 28200 | 28300 | 28200 | 2841 |
| 573 | 20240318 | 095400 | 53465706500 | 28200 | 28200 | 28300 | 28200 | 3451 |
| 574 | 20240318 | 095300 | 53368226350 | 28200 | 28250 | 28300 | 28200 | 6613 |
| 575 | 20240318 | 095200 | 53181426850 | 28300 | 28250 | 28300 | 28200 | 8160 |
| 576 | 20240318 | 095100 | 52950878550 | 28300 | 28250 | 28300 | 28200 | 8854 |
| 577 | 20240318 | 095000 | 52700687000 | 28250 | 28150 | 28300 | 28150 | 10845 |
| 578 | 20240318 | 094900 | 52394803850 | 28150 | 28150 | 28300 | 28150 | 9350 |
| 579 | 20240318 | 094800 | 52131115450 | 28200 | 28050 | 28200 | 28000 | 17117 |
| 580 | 20240318 | 094700 | 51650371250 | 28000 | 28100 | 28150 | 28000 | 18534 |
| 581 | 20240318 | 094600 | 51130317950 | 28050 | 28200 | 28250 | 28000 | 27798 |
| 582 | 20240318 | 094500 | 50349055950 | 28150 | 28300 | 28350 | 28150 | 19468 |
| 583 | 20240318 | 094400 | 49798809700 | 28300 | 28350 | 28350 | 28150 | 30301 |
| 584 | 20240318 | 094300 | 48941660700 | 28400 | 28550 | 28600 | 28350 | 22709 |
| 585 | 20240318 | 094200 | 48294841350 | 28550 | 28450 | 28600 | 28450 | 16684 |
| 586 | 20240318 | 094100 | 47819144650 | 28450 | 28500 | 28600 | 28400 | 21425 |
| 587 | 20240318 | 094000 | 47209115550 | 28500 | 28850 | 28900 | 28450 | 34450 |
| 588 | 20240318 | 093900 | 46221412850 | 28800 | 28850 | 28900 | 28800 | 23635 |
| 589 | 20240318 | 093800 | 45539195700 | 28850 | 28750 | 28850 | 28650 | 20552 |
| 590 | 20240318 | 093700 | 44947639650 | 28750 | 28850 | 28850 | 28600 | 24115 |
| 591 | 20240318 | 093600 | 44255217750 | 28850 | 28750 | 28900 | 28750 | 46413 |
| 592 | 20240318 | 093500 | 42916634350 | 28800 | 28800 | 28850 | 28650 | 30276 |
| 593 | 20240318 | 093400 | 42045567650 | 28800 | 28800 | 28900 | 28800 | 43851 |
| 594 | 20240318 | 093300 | 40780363050 | 28800 | 28750 | 28850 | 28700 | 53754 |
| 595 | 20240318 | 093200 | 39233851800 | 28700 | 28600 | 28750 | 28550 | 52012 |
| 596 | 20240318 | 093100 | 37743687850 | 28600 | 28550 | 28600 | 28450 | 16414 |
| 597 | 20240318 | 093000 | 37275479150 | 28500 | 28500 | 28550 | 28400 | 22440 |
| 598 | 20240318 | 092900 | 36636006100 | 28500 | 28300 | 28500 | 28200 | 23283 |
| 599 | 20240318 | 092800 | 35976248650 | 28300 | 28350 | 28350 | 28200 | 23240 |
| 600 | 20240318 | 092700 | 35319659650 | 28350 | 28600 | 28600 | 28250 | 36276 |
| 601 | 20240318 | 092600 | 34288248400 | 28600 | 28500 | 28650 | 28450 | 73552 |
| 602 | 20240318 | 092500 | 32189104650 | 28500 | 28400 | 28500 | 28350 | 26002 |
| 603 | 20240318 | 092400 | 31449455650 | 28400 | 28450 | 28450 | 28350 | 25381 |
| 604 | 20240318 | 092300 | 30727906400 | 28450 | 28350 | 28450 | 28350 | 69748 |
| 605 | 20240318 | 092200 | 28745918100 | 28350 | 28350 | 28400 | 28300 | 32325 |
| 606 | 20240318 | 092100 | 27829736600 | 28350 | 28300 | 28350 | 28200 | 12911 |
| 607 | 20240318 | 092000 | 27464413750 | 28300 | 28350 | 28350 | 28100 | 18767 |
| 608 | 20240318 | 091900 | 26935442950 | 28350 | 28350 | 28450 | 28200 | 42698 |
| 609 | 20240318 | 091800 | 25724965150 | 28300 | 28050 | 28350 | 28000 | 32678 |
| 610 | 20240318 | 091700 | 24803406500 | 28000 | 27750 | 28050 | 27700 | 31166 |
| 611 | 20240318 | 091600 | 23934692600 | 27800 | 27750 | 27800 | 27700 | 16104 |
| 612 | 20240318 | 091500 | 23487690300 | 27700 | 27850 | 27900 | 27650 | 32171 |
| 613 | 20240318 | 091400 | 22594500300 | 27900 | 27950 | 27950 | 27800 | 19926 |
| 614 | 20240318 | 091300 | 22039095650 | 27950 | 28250 | 28300 | 27850 | 48360 |
| 615 | 20240318 | 091200 | 20682676600 | 28250 | 28450 | 28500 | 28200 | 85346 |
| 616 | 20240318 | 091100 | 18256385850 | 28400 | 28250 | 28450 | 28200 | 26994 |
| 617 | 20240318 | 091000 | 17491989750 | 28250 | 28250 | 28300 | 28100 | 34906 |
| 618 | 20240318 | 090900 | 16506759350 | 28250 | 28350 | 28500 | 28100 | 77997 |
| 619 | 20240318 | 090800 | 14294750350 | 28350 | 27950 | 28350 | 27950 | 56352 |
| 620 | 20240318 | 090700 | 12708221000 | 28000 | 27800 | 28000 | 27750 | 24401 |
| 621 | 20240318 | 090600 | 12027887900 | 27800 | 27650 | 27850 | 27600 | 27815 |
| 622 | 20240318 | 090500 | 11255688300 | 27650 | 27400 | 27650 | 27350 | 23800 |
| 623 | 20240318 | 090400 | 10599458950 | 27400 | 27550 | 27650 | 27200 | 36634 |
| 624 | 20240318 | 090300 | 9597296850 | 27650 | 27550 | 27750 | 27250 | 42978 |
| 625 | 20240318 | 090200 | 8416529550 | 27600 | 27450 | 27650 | 27400 | 45280 |
| 626 | 20240318 | 090100 | 7169559000 | 27450 | 28150 | 28150 | 27450 | 77613 |
| 627 | 20240318 | 090000 | 5014909250 | 28150 | 28050 | 28250 | 27600 | 178950 |