32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 185900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 23722 |
| 3 | 20240307 | 185800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20240307 | 185700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20240307 | 185600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20240307 | 185500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20240307 | 185400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20240307 | 185300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20240307 | 185200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20240307 | 185100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20240307 | 185000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20240307 | 184900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20240307 | 184800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20240307 | 184700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20240307 | 184600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20240307 | 184500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20240307 | 184400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20240307 | 184300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20240307 | 184200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20240307 | 184100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20240307 | 184000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20240307 | 183900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20240307 | 183800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20240307 | 183700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20240307 | 183600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20240307 | 183500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20240307 | 183400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20240307 | 183300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20240307 | 183200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20240307 | 183100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20240307 | 183000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20240307 | 182900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 23722 |
| 33 | 20240307 | 182800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20240307 | 182700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20240307 | 182600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20240307 | 182500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20240307 | 182400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20240307 | 182300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20240307 | 182200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20240307 | 182100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20240307 | 182000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20240307 | 181900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20240307 | 181800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20240307 | 181700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20240307 | 181600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20240307 | 181500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20240307 | 181400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20240307 | 181300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20240307 | 181200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20240307 | 181100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20240307 | 181000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20240307 | 180900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20240307 | 180800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20240307 | 180700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20240307 | 180600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20240307 | 180500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20240307 | 180400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20240307 | 180300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20240307 | 180200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20240307 | 180100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20240307 | 180000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20240307 | 175900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 23722 |
| 63 | 20240307 | 175800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20240307 | 175700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20240307 | 175600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20240307 | 175500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20240307 | 175400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20240307 | 175300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20240307 | 175200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20240307 | 175100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20240307 | 175000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20240307 | 174900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20240307 | 174800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20240307 | 174700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20240307 | 174600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20240307 | 174500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20240307 | 174400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20240307 | 174300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20240307 | 174200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20240307 | 174100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20240307 | 174000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20240307 | 173900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20240307 | 173800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20240307 | 173700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20240307 | 173600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20240307 | 173500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20240307 | 173400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20240307 | 173300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20240307 | 173200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20240307 | 173100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20240307 | 173000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20240307 | 172900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 23722 |
| 93 | 20240307 | 172800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20240307 | 172700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20240307 | 172600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20240307 | 172500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20240307 | 172400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20240307 | 172300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20240307 | 172200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20240307 | 172100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20240307 | 172000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20240307 | 171900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20240307 | 171800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20240307 | 171700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20240307 | 171600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20240307 | 171500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20240307 | 171400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20240307 | 171300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20240307 | 171200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20240307 | 171100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20240307 | 171000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20240307 | 170900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20240307 | 170800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20240307 | 170700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20240307 | 170600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20240307 | 170500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20240307 | 170400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20240307 | 170300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20240307 | 170200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20240307 | 170100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20240307 | 170000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20240307 | 165900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 23722 |
| 123 | 20240307 | 165800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20240307 | 165700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20240307 | 165600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20240307 | 165500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20240307 | 165400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20240307 | 165300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20240307 | 165200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20240307 | 165100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20240307 | 165000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20240307 | 164900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20240307 | 164800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20240307 | 164700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20240307 | 164600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20240307 | 164500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20240307 | 164400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20240307 | 164300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20240307 | 164200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20240307 | 164100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20240307 | 164000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20240307 | 163900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20240307 | 163800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20240307 | 163700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20240307 | 163600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20240307 | 163500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20240307 | 163400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20240307 | 163300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20240307 | 163200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20240307 | 163100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20240307 | 163000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20240307 | 162900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 23722 |
| 153 | 20240307 | 162800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20240307 | 162700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20240307 | 162600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20240307 | 162500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20240307 | 162400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20240307 | 162300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20240307 | 162200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20240307 | 162100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20240307 | 162000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20240307 | 161900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20240307 | 161800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20240307 | 161700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20240307 | 161600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20240307 | 161500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20240307 | 161400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20240307 | 161300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20240307 | 161200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20240307 | 161100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20240307 | 161000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20240307 | 160900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20240307 | 160800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20240307 | 160700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20240307 | 160600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20240307 | 160500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20240307 | 160400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20240307 | 160300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20240307 | 160200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20240307 | 160100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20240307 | 160000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20240307 | 155900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 23722 |
| 183 | 20240307 | 155800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20240307 | 155700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20240307 | 155600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20240307 | 155500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20240307 | 155400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20240307 | 155300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20240307 | 155200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20240307 | 155100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20240307 | 155000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20240307 | 154900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20240307 | 154800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20240307 | 154700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20240307 | 154600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20240307 | 154500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20240307 | 154400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20240307 | 154300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20240307 | 154200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20240307 | 154100 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20240307 | 154000 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20240307 | 153900 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20240307 | 153800 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20240307 | 153700 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20240307 | 153600 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20240307 | 153500 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20240307 | 153400 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20240307 | 153300 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20240307 | 153200 | 76090957250 | 41600 | 41600 | 41600 | 41600 | 23722 |
| 210 | 20240307 | 153100 | 75104122050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20240307 | 153000 | 75104122050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20240307 | 152900 | 75104122050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 213 | 20240307 | 152800 | 75104122050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20240307 | 152700 | 75104122050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20240307 | 152600 | 75104122050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20240307 | 152500 | 75104122050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20240307 | 152400 | 75104122050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20240307 | 152300 | 75104122050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20240307 | 152200 | 75104122050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20240307 | 152100 | 75104122050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20240307 | 152000 | 75104122050 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20240307 | 151900 | 75104122050 | 42550 | 42350 | 42650 | 42350 | 5676 |
| 223 | 20240307 | 151800 | 74862766750 | 42400 | 42550 | 42600 | 42300 | 2189 |
| 224 | 20240307 | 151700 | 74769724100 | 42500 | 42500 | 42550 | 42200 | 5107 |
| 225 | 20240307 | 151600 | 74553222300 | 42500 | 42600 | 42700 | 42450 | 2467 |
| 226 | 20240307 | 151500 | 74448127650 | 42600 | 42900 | 42950 | 42550 | 9306 |
| 227 | 20240307 | 151400 | 74049902900 | 42900 | 42750 | 42950 | 42700 | 5829 |
| 228 | 20240307 | 151300 | 73800150550 | 42750 | 42450 | 42750 | 42250 | 6423 |
| 229 | 20240307 | 151200 | 73526534000 | 42450 | 42200 | 42550 | 42200 | 4743 |
| 230 | 20240307 | 151100 | 73325477000 | 42200 | 42200 | 42200 | 42150 | 924 |
| 231 | 20240307 | 151000 | 73286507000 | 42200 | 42050 | 42250 | 42050 | 508 |
| 232 | 20240307 | 150900 | 73265074400 | 42050 | 42000 | 42200 | 42000 | 783 |
| 233 | 20240307 | 150800 | 73232134300 | 41950 | 42200 | 42250 | 41950 | 2144 |
| 234 | 20240307 | 150700 | 73141849900 | 42200 | 42150 | 42350 | 42000 | 1442 |
| 235 | 20240307 | 150600 | 73081031250 | 42000 | 41950 | 42150 | 41950 | 1190 |
| 236 | 20240307 | 150500 | 73031013700 | 41950 | 41950 | 42100 | 41900 | 630 |
| 237 | 20240307 | 150400 | 73004568150 | 41900 | 42000 | 42000 | 41850 | 1514 |
| 238 | 20240307 | 150300 | 72941117550 | 42050 | 42100 | 42100 | 42000 | 752 |
| 239 | 20240307 | 150200 | 72909493750 | 42150 | 41900 | 42150 | 41850 | 1406 |
| 240 | 20240307 | 150100 | 72850399000 | 41900 | 41950 | 42050 | 41900 | 1052 |
| 241 | 20240307 | 150000 | 72806248100 | 42000 | 41850 | 42050 | 41850 | 1014 |
| 242 | 20240307 | 145900 | 72763702150 | 41850 | 41950 | 42100 | 41700 | 2433 |
| 243 | 20240307 | 145800 | 72661810200 | 42000 | 42050 | 42200 | 41950 | 1603 |
| 244 | 20240307 | 145700 | 72594398150 | 42000 | 41950 | 42150 | 41900 | 986 |
| 245 | 20240307 | 145600 | 72552977500 | 41950 | 42450 | 42550 | 41800 | 6324 |
| 246 | 20240307 | 145500 | 72286521250 | 42550 | 42300 | 42650 | 42250 | 8172 |
| 247 | 20240307 | 145400 | 71939469350 | 42300 | 42200 | 42300 | 42050 | 2231 |
| 248 | 20240307 | 145300 | 71845301100 | 42150 | 42350 | 42500 | 42150 | 6275 |
| 249 | 20240307 | 145200 | 71579428500 | 42400 | 42100 | 42600 | 42100 | 11993 |
| 250 | 20240307 | 145100 | 71071593400 | 41950 | 41650 | 42050 | 41650 | 4853 |
| 251 | 20240307 | 145000 | 70868439050 | 41650 | 41550 | 41700 | 41450 | 1586 |
| 252 | 20240307 | 144900 | 70802559250 | 41450 | 41550 | 41550 | 41450 | 535 |
| 253 | 20240307 | 144800 | 70780357900 | 41550 | 41450 | 41550 | 41350 | 1574 |
| 254 | 20240307 | 144700 | 70715129350 | 41450 | 41750 | 41750 | 41450 | 1348 |
| 255 | 20240307 | 144600 | 70659043350 | 41750 | 41700 | 41850 | 41700 | 979 |
| 256 | 20240307 | 144500 | 70618147400 | 41700 | 41650 | 41700 | 41650 | 1462 |
| 257 | 20240307 | 144400 | 70557185950 | 41650 | 41650 | 41700 | 41600 | 833 |
| 258 | 20240307 | 144300 | 70522504800 | 41650 | 41550 | 41650 | 41500 | 254 |
| 259 | 20240307 | 144200 | 70511951250 | 41500 | 41550 | 41550 | 41500 | 287 |
| 260 | 20240307 | 144100 | 70500039000 | 41600 | 41600 | 41600 | 41500 | 1278 |
| 261 | 20240307 | 144000 | 70446952100 | 41600 | 41650 | 41700 | 41600 | 815 |
| 262 | 20240307 | 143900 | 70413026750 | 41600 | 41650 | 41750 | 41600 | 1376 |
| 263 | 20240307 | 143800 | 70355704900 | 41650 | 41500 | 41650 | 41500 | 1820 |
| 264 | 20240307 | 143700 | 70280062250 | 41500 | 41350 | 41500 | 41350 | 1460 |
| 265 | 20240307 | 143600 | 70219578700 | 41350 | 41300 | 41350 | 41300 | 528 |
| 266 | 20240307 | 143500 | 70197756500 | 41250 | 41300 | 41350 | 41250 | 712 |
| 267 | 20240307 | 143400 | 70168369600 | 41250 | 41300 | 41300 | 41250 | 744 |
| 268 | 20240307 | 143300 | 70137670050 | 41250 | 41300 | 41350 | 41250 | 881 |
| 269 | 20240307 | 143200 | 70101292950 | 41300 | 41250 | 41350 | 41250 | 584 |
| 270 | 20240307 | 143100 | 70077154550 | 41250 | 41400 | 41400 | 41250 | 1235 |
| 271 | 20240307 | 143000 | 70026140100 | 41400 | 41200 | 41400 | 41200 | 181 |
| 272 | 20240307 | 142900 | 70018666650 | 41150 | 41000 | 41200 | 40950 | 1911 |
| 273 | 20240307 | 142800 | 69940195400 | 41000 | 41100 | 41150 | 40950 | 4787 |
| 274 | 20240307 | 142700 | 69743858700 | 41100 | 41250 | 41250 | 41050 | 5858 |
| 275 | 20240307 | 142600 | 69502961250 | 41250 | 41450 | 41500 | 41250 | 2424 |
| 276 | 20240307 | 142500 | 69402738550 | 41450 | 41400 | 41500 | 41400 | 944 |
| 277 | 20240307 | 142400 | 69363613400 | 41400 | 41500 | 41500 | 41200 | 1075 |
| 278 | 20240307 | 142300 | 69319182200 | 41300 | 41450 | 41500 | 41200 | 5676 |
| 279 | 20240307 | 142200 | 69084650550 | 41450 | 41650 | 41700 | 41300 | 5479 |
| 280 | 20240307 | 142100 | 68857754550 | 41600 | 41500 | 41700 | 41500 | 1234 |
| 281 | 20240307 | 142000 | 68806473150 | 41500 | 41700 | 41700 | 41400 | 5966 |
| 282 | 20240307 | 141900 | 68558950450 | 41600 | 41800 | 41850 | 41600 | 3117 |
| 283 | 20240307 | 141800 | 68429010900 | 41800 | 41850 | 41900 | 41800 | 645 |
| 284 | 20240307 | 141700 | 68402034650 | 41850 | 41900 | 41900 | 41850 | 401 |
| 285 | 20240307 | 141600 | 68385250850 | 41850 | 41850 | 41950 | 41700 | 1509 |
| 286 | 20240307 | 141500 | 68322151500 | 41850 | 41850 | 41900 | 41800 | 742 |
| 287 | 20240307 | 141400 | 68291113200 | 41850 | 41950 | 42000 | 41850 | 992 |
| 288 | 20240307 | 141300 | 68249531950 | 42000 | 41850 | 42000 | 41700 | 1336 |
| 289 | 20240307 | 141200 | 68193587150 | 41750 | 41750 | 41800 | 41650 | 4298 |
| 290 | 20240307 | 141100 | 68014215500 | 41800 | 41850 | 41900 | 41800 | 1840 |
| 291 | 20240307 | 141000 | 67937252450 | 41850 | 41750 | 42050 | 41750 | 1618 |
| 292 | 20240307 | 140900 | 67869521000 | 41750 | 41850 | 42000 | 41750 | 3634 |
| 293 | 20240307 | 140800 | 67717616800 | 41850 | 42150 | 42150 | 41850 | 2605 |
| 294 | 20240307 | 140700 | 67608127100 | 42150 | 41850 | 42150 | 41850 | 1301 |
| 295 | 20240307 | 140600 | 67553469100 | 41850 | 41750 | 41900 | 41600 | 3276 |
| 296 | 20240307 | 140500 | 67416717950 | 41700 | 42000 | 42000 | 41650 | 4521 |
| 297 | 20240307 | 140400 | 67227956800 | 41950 | 41800 | 42000 | 41750 | 1834 |
| 298 | 20240307 | 140300 | 67151221100 | 42000 | 42150 | 42200 | 41600 | 8327 |
| 299 | 20240307 | 140200 | 66802144750 | 42150 | 42450 | 42650 | 42000 | 9992 |
| 300 | 20240307 | 140100 | 66379773400 | 42650 | 42850 | 43100 | 42450 | 13471 |
| 301 | 20240307 | 140000 | 65801989800 | 42850 | 42650 | 42850 | 42450 | 6273 |
| 302 | 20240307 | 135900 | 65534773350 | 42600 | 42800 | 42800 | 42600 | 2111 |
| 303 | 20240307 | 135800 | 65444741100 | 42750 | 42650 | 42800 | 42550 | 5322 |
| 304 | 20240307 | 135700 | 65217634050 | 42700 | 42850 | 42900 | 42550 | 15655 |
| 305 | 20240307 | 135600 | 64548886350 | 42850 | 42300 | 42850 | 42250 | 17939 |
| 306 | 20240307 | 135500 | 63785601150 | 42300 | 42050 | 42350 | 42000 | 6561 |
| 307 | 20240307 | 135400 | 63508715200 | 42050 | 41900 | 42050 | 41850 | 4766 |
| 308 | 20240307 | 135300 | 63308630200 | 41900 | 41950 | 42000 | 41900 | 1348 |
| 309 | 20240307 | 135200 | 63252074100 | 41950 | 41950 | 42000 | 41900 | 1607 |
| 310 | 20240307 | 135100 | 63184664000 | 41950 | 42000 | 42000 | 41850 | 3446 |
| 311 | 20240307 | 135000 | 63040188900 | 42000 | 41750 | 42000 | 41750 | 6611 |
| 312 | 20240307 | 134900 | 62763184650 | 41800 | 41650 | 41800 | 41650 | 1696 |
| 313 | 20240307 | 134800 | 62692434550 | 41700 | 41600 | 41700 | 41550 | 1498 |
| 314 | 20240307 | 134700 | 62630157850 | 41600 | 41700 | 41750 | 41600 | 904 |
| 315 | 20240307 | 134600 | 62592512550 | 41750 | 41750 | 41750 | 41700 | 642 |
| 316 | 20240307 | 134500 | 62565712550 | 41750 | 41650 | 41750 | 41550 | 2376 |
| 317 | 20240307 | 134400 | 62466683900 | 41650 | 41650 | 41650 | 41550 | 309 |
| 318 | 20240307 | 134300 | 62453829100 | 41550 | 41500 | 41650 | 41450 | 2370 |
| 319 | 20240307 | 134200 | 62355381300 | 41550 | 41450 | 41550 | 41400 | 1965 |
| 320 | 20240307 | 134100 | 62273892200 | 41500 | 41500 | 41600 | 41400 | 2624 |
| 321 | 20240307 | 134000 | 62165055400 | 41500 | 41600 | 41650 | 41500 | 1074 |
| 322 | 20240307 | 133900 | 62120418200 | 41600 | 41700 | 41700 | 41600 | 1250 |
| 323 | 20240307 | 133800 | 62068359950 | 41650 | 41800 | 41800 | 41650 | 1351 |
| 324 | 20240307 | 133700 | 62011981900 | 41800 | 41800 | 41850 | 41750 | 1584 |
| 325 | 20240307 | 133600 | 61945785750 | 41800 | 41650 | 41800 | 41600 | 2218 |
| 326 | 20240307 | 133500 | 61853257750 | 41650 | 41500 | 41650 | 41500 | 1664 |
| 327 | 20240307 | 133400 | 61784106850 | 41550 | 41550 | 41550 | 41450 | 483 |
| 328 | 20240307 | 133300 | 61764049000 | 41500 | 41300 | 41550 | 41300 | 840 |
| 329 | 20240307 | 133200 | 61729217650 | 41400 | 41250 | 41400 | 41200 | 2152 |
| 330 | 20240307 | 133100 | 61640398500 | 41250 | 41350 | 41350 | 41250 | 2328 |
| 331 | 20240307 | 133000 | 61544264400 | 41350 | 41400 | 41450 | 41300 | 1822 |
| 332 | 20240307 | 132900 | 61468875850 | 41400 | 41550 | 41550 | 41400 | 1975 |
| 333 | 20240307 | 132800 | 61386975750 | 41500 | 41600 | 41650 | 41500 | 1900 |
| 334 | 20240307 | 132700 | 61307998450 | 41650 | 41700 | 41700 | 41550 | 1199 |
| 335 | 20240307 | 132600 | 61258094550 | 41750 | 41350 | 41750 | 41300 | 1059 |
| 336 | 20240307 | 132500 | 61214106350 | 41300 | 41650 | 41650 | 41300 | 2958 |
| 337 | 20240307 | 132400 | 61091373550 | 41600 | 41600 | 41700 | 41600 | 1082 |
| 338 | 20240307 | 132300 | 61046277800 | 41600 | 41750 | 41750 | 41600 | 923 |
| 339 | 20240307 | 132200 | 61007846000 | 41700 | 41450 | 41800 | 41350 | 2739 |
| 340 | 20240307 | 132100 | 60894004650 | 41400 | 41700 | 41750 | 41300 | 4708 |
| 341 | 20240307 | 132000 | 60698411100 | 41750 | 41650 | 41800 | 41600 | 3534 |
| 342 | 20240307 | 131900 | 60550979100 | 41650 | 41850 | 41850 | 41600 | 4473 |
| 343 | 20240307 | 131800 | 60364265800 | 41850 | 41850 | 41850 | 41800 | 771 |
| 344 | 20240307 | 131700 | 60332021800 | 41850 | 41850 | 41900 | 41750 | 1442 |
| 345 | 20240307 | 131600 | 60271729300 | 41850 | 41700 | 41900 | 41550 | 3511 |
| 346 | 20240307 | 131500 | 60125171300 | 41700 | 41800 | 41950 | 41650 | 8233 |
| 347 | 20240307 | 131400 | 59780501950 | 41800 | 41600 | 41800 | 41550 | 2409 |
| 348 | 20240307 | 131300 | 59679981050 | 41650 | 41700 | 41750 | 41500 | 3992 |
| 349 | 20240307 | 131200 | 59513780400 | 41700 | 41650 | 41750 | 41600 | 3355 |
| 350 | 20240307 | 131100 | 59373879350 | 41550 | 41600 | 41750 | 41450 | 7266 |
| 351 | 20240307 | 131000 | 59071489100 | 41600 | 41550 | 41800 | 41300 | 16212 |
| 352 | 20240307 | 130900 | 58397005650 | 41550 | 41150 | 41550 | 41000 | 5388 |
| 353 | 20240307 | 130800 | 58174265750 | 41100 | 41100 | 41100 | 40950 | 2276 |
| 354 | 20240307 | 130700 | 58080914150 | 41100 | 41150 | 41150 | 41000 | 1350 |
| 355 | 20240307 | 130600 | 58025464400 | 41150 | 41250 | 41350 | 41100 | 2953 |
| 356 | 20240307 | 130500 | 57903665900 | 41350 | 41400 | 41400 | 41050 | 2203 |
| 357 | 20240307 | 130400 | 57812732150 | 41350 | 41200 | 41600 | 40800 | 10688 |
| 358 | 20240307 | 130300 | 57371050150 | 41200 | 41000 | 41200 | 41000 | 1762 |
| 359 | 20240307 | 130200 | 57298691950 | 40950 | 41000 | 41100 | 40900 | 1139 |
| 360 | 20240307 | 130100 | 57252022300 | 41000 | 41050 | 41100 | 40900 | 3076 |
| 361 | 20240307 | 130000 | 57125895850 | 41050 | 41050 | 41100 | 40900 | 1197 |
| 362 | 20240307 | 125900 | 57076801750 | 40850 | 40800 | 41100 | 40750 | 3888 |
| 363 | 20240307 | 125800 | 56917871750 | 40800 | 41100 | 41100 | 40750 | 5440 |
| 364 | 20240307 | 125700 | 56695585150 | 41050 | 41100 | 41100 | 40900 | 5175 |
| 365 | 20240307 | 125600 | 56483398050 | 41100 | 41200 | 41500 | 41100 | 8470 |
| 366 | 20240307 | 125500 | 56133369450 | 41150 | 41200 | 41250 | 41100 | 3478 |
| 367 | 20240307 | 125400 | 55990277350 | 41150 | 40950 | 41150 | 40800 | 6494 |
| 368 | 20240307 | 125300 | 55724201850 | 41000 | 41000 | 41050 | 40800 | 7122 |
| 369 | 20240307 | 125200 | 55432714400 | 41100 | 41200 | 41200 | 40650 | 17683 |
| 370 | 20240307 | 125100 | 54708045000 | 41250 | 41550 | 41550 | 41100 | 16013 |
| 371 | 20240307 | 125000 | 54047534700 | 41500 | 41700 | 41750 | 41500 | 3379 |
| 372 | 20240307 | 124900 | 53906875950 | 41750 | 41700 | 41750 | 41650 | 1278 |
| 373 | 20240307 | 124800 | 53853571850 | 41750 | 41550 | 41800 | 41550 | 3146 |
| 374 | 20240307 | 124700 | 53722327050 | 41600 | 41700 | 41800 | 41500 | 8971 |
| 375 | 20240307 | 124600 | 53349011200 | 41650 | 41750 | 41900 | 41650 | 8083 |
| 376 | 20240307 | 124500 | 53011325900 | 41700 | 41500 | 41800 | 41500 | 9352 |
| 377 | 20240307 | 124400 | 52621681550 | 41500 | 41850 | 41850 | 41300 | 23579 |
| 378 | 20240307 | 124300 | 51642802950 | 41850 | 42150 | 42300 | 41500 | 25652 |
| 379 | 20240307 | 124200 | 50567759450 | 42200 | 42900 | 43050 | 41900 | 27312 |
| 380 | 20240307 | 124100 | 49407459450 | 42950 | 42900 | 43000 | 42750 | 6181 |
| 381 | 20240307 | 124000 | 49142521700 | 42900 | 42850 | 43100 | 42650 | 16237 |
| 382 | 20240307 | 123900 | 48446881350 | 42900 | 43350 | 43400 | 42600 | 29057 |
| 383 | 20240307 | 123800 | 47197699050 | 43350 | 43500 | 43650 | 43350 | 15124 |
| 384 | 20240307 | 123700 | 46540122000 | 43500 | 44400 | 44400 | 43400 | 42226 |
| 385 | 20240307 | 123600 | 44688963750 | 44400 | 44550 | 44650 | 44400 | 6682 |
| 386 | 20240307 | 123500 | 44391614000 | 44600 | 44550 | 44650 | 44300 | 6520 |
| 387 | 20240307 | 123400 | 44101402650 | 44500 | 45150 | 45150 | 44150 | 19300 |
| 388 | 20240307 | 123300 | 43240652200 | 45150 | 44850 | 45300 | 44800 | 8467 |
| 389 | 20240307 | 123200 | 42859643200 | 44850 | 45500 | 45500 | 44850 | 18998 |
| 390 | 20240307 | 123100 | 42001534650 | 45500 | 45400 | 45600 | 45350 | 9013 |
| 391 | 20240307 | 123000 | 41591720300 | 45350 | 45850 | 45850 | 45300 | 27294 |
| 392 | 20240307 | 122900 | 40344191650 | 45850 | 45850 | 45850 | 45600 | 164277 |
| 393 | 20240307 | 122800 | 32812194100 | 45850 | 45850 | 45850 | 45850 | 20282 |
| 394 | 20240307 | 122700 | 31882264400 | 45850 | 45100 | 45850 | 44550 | 76156 |
| 395 | 20240307 | 122600 | 28401676650 | 45050 | 43600 | 45450 | 43500 | 63975 |
| 396 | 20240307 | 122500 | 25552895350 | 43600 | 43100 | 43650 | 43000 | 9498 |
| 397 | 20240307 | 122400 | 25140509650 | 43500 | 43300 | 43500 | 42850 | 9483 |
| 398 | 20240307 | 122300 | 24731533050 | 43250 | 42700 | 43500 | 42650 | 14996 |
| 399 | 20240307 | 122200 | 24083550850 | 42700 | 43150 | 43300 | 42500 | 6980 |
| 400 | 20240307 | 122100 | 23785203600 | 43100 | 43600 | 43950 | 42900 | 17970 |
| 401 | 20240307 | 122000 | 23006548700 | 43600 | 43500 | 44250 | 43450 | 23788 |
| 402 | 20240307 | 121900 | 21967834150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 403 | 20240307 | 121800 | 21967834150 | 43500 | 42950 | 43500 | 42950 | 21041 |
| 404 | 20240307 | 121700 | 21054253700 | 43100 | 41750 | 43250 | 41700 | 21997 |
| 405 | 20240307 | 121600 | 20113904000 | 41750 | 41900 | 41900 | 41650 | 5459 |
| 406 | 20240307 | 121500 | 19885914100 | 41900 | 42300 | 42300 | 41900 | 6808 |
| 407 | 20240307 | 121400 | 19599579200 | 42200 | 42800 | 42850 | 42000 | 14234 |
| 408 | 20240307 | 121300 | 18996181700 | 42800 | 42250 | 43500 | 42200 | 39401 |
| 409 | 20240307 | 121200 | 17304242900 | 42250 | 41650 | 42350 | 41500 | 38358 |
| 410 | 20240307 | 121100 | 15695049100 | 41600 | 40600 | 41700 | 40600 | 21091 |
| 411 | 20240307 | 121000 | 14826173350 | 40600 | 40150 | 40850 | 40150 | 6457 |
| 412 | 20240307 | 120900 | 14564630550 | 40200 | 40050 | 40350 | 40050 | 1785 |
| 413 | 20240307 | 120800 | 14492849400 | 40050 | 40350 | 40400 | 39900 | 6597 |
| 414 | 20240307 | 120700 | 14228062800 | 40300 | 40300 | 40350 | 40250 | 1458 |
| 415 | 20240307 | 120600 | 14169326550 | 40300 | 40000 | 40400 | 39950 | 3085 |
| 416 | 20240307 | 120500 | 14045299500 | 40100 | 39850 | 40100 | 39850 | 719 |
| 417 | 20240307 | 120400 | 14016542050 | 39850 | 40300 | 40300 | 39850 | 4473 |
| 418 | 20240307 | 120300 | 13837546750 | 40300 | 40150 | 40450 | 40100 | 4464 |
| 419 | 20240307 | 120200 | 13657824950 | 40100 | 39650 | 40100 | 39650 | 2458 |
| 420 | 20240307 | 120100 | 13559799100 | 39650 | 39650 | 39750 | 39600 | 898 |
| 421 | 20240307 | 120000 | 13524166900 | 39600 | 39600 | 39750 | 39550 | 753 |
| 422 | 20240307 | 115900 | 13494332550 | 39600 | 39500 | 39750 | 39350 | 2097 |
| 423 | 20240307 | 115800 | 13411511900 | 39500 | 39800 | 39800 | 39350 | 6663 |
| 424 | 20240307 | 115700 | 13148002150 | 39800 | 39950 | 40050 | 39800 | 2857 |
| 425 | 20240307 | 115600 | 13033992200 | 39950 | 40150 | 40150 | 39950 | 3987 |
| 426 | 20240307 | 115500 | 12874301250 | 40150 | 40250 | 40500 | 40050 | 2035 |
| 427 | 20240307 | 115400 | 12792476750 | 40250 | 40100 | 40300 | 40000 | 3189 |
| 428 | 20240307 | 115300 | 12664591700 | 40100 | 40550 | 40650 | 40050 | 5533 |
| 429 | 20240307 | 115200 | 12440901200 | 40550 | 40950 | 41300 | 40550 | 11864 |
| 430 | 20240307 | 115100 | 11956000000 | 40950 | 40200 | 41100 | 40200 | 7966 |
| 431 | 20240307 | 115000 | 11632138500 | 40200 | 40500 | 40500 | 39900 | 4229 |
| 432 | 20240307 | 114900 | 11462691300 | 40500 | 41200 | 41400 | 40100 | 16776 |
| 433 | 20240307 | 114800 | 10777638600 | 41150 | 40750 | 41350 | 40600 | 23440 |
| 434 | 20240307 | 114700 | 9814810750 | 40800 | 40300 | 41000 | 40250 | 23679 |
| 435 | 20240307 | 114600 | 8850271350 | 40250 | 40000 | 40400 | 39800 | 13081 |
| 436 | 20240307 | 114500 | 8325877200 | 39950 | 39350 | 40000 | 39300 | 23602 |
| 437 | 20240307 | 114400 | 7387986300 | 39350 | 39100 | 39350 | 39050 | 3926 |
| 438 | 20240307 | 114300 | 7234305900 | 39100 | 39100 | 39150 | 39050 | 1239 |
| 439 | 20240307 | 114200 | 7185876800 | 39150 | 39150 | 39200 | 39050 | 2593 |
| 440 | 20240307 | 114100 | 7084391850 | 39200 | 39000 | 39200 | 39000 | 3430 |
| 441 | 20240307 | 114000 | 6950254350 | 38950 | 39000 | 39100 | 38850 | 4304 |
| 442 | 20240307 | 113900 | 6782708200 | 39100 | 39000 | 39150 | 39000 | 1728 |
| 443 | 20240307 | 113800 | 6715117450 | 38950 | 39200 | 39200 | 38950 | 2310 |
| 444 | 20240307 | 113700 | 6624824800 | 39200 | 39350 | 39500 | 39150 | 5512 |
| 445 | 20240307 | 113600 | 6408128200 | 39500 | 39200 | 39550 | 39200 | 8328 |
| 446 | 20240307 | 113500 | 6080254100 | 39200 | 39100 | 39250 | 39050 | 2933 |
| 447 | 20240307 | 113400 | 5965336600 | 39100 | 39050 | 39200 | 38950 | 2345 |
| 448 | 20240307 | 113300 | 5873675100 | 39050 | 38800 | 39200 | 38600 | 5199 |
| 449 | 20240307 | 113200 | 5670676300 | 38850 | 38600 | 38900 | 38450 | 2703 |
| 450 | 20240307 | 113100 | 5566140850 | 38500 | 38700 | 38700 | 38350 | 5633 |
| 451 | 20240307 | 113000 | 5349186350 | 38850 | 38650 | 38950 | 38600 | 1784 |
| 452 | 20240307 | 112900 | 5279944300 | 38950 | 39050 | 39050 | 38500 | 3163 |
| 453 | 20240307 | 112800 | 5157286150 | 39100 | 38800 | 39100 | 38350 | 8964 |
| 454 | 20240307 | 112700 | 4810586500 | 38850 | 39500 | 39550 | 38850 | 9583 |
| 455 | 20240307 | 112600 | 4435269650 | 39500 | 39550 | 39550 | 39150 | 12218 |
| 456 | 20240307 | 112500 | 3952989850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 457 | 20240307 | 112400 | 3952989850 | 39550 | 39300 | 39550 | 39200 | 5966 |
| 458 | 20240307 | 112300 | 3717560450 | 39350 | 38700 | 39400 | 38700 | 16472 |
| 459 | 20240307 | 112200 | 3074420700 | 38750 | 38650 | 38800 | 38500 | 6491 |
| 460 | 20240307 | 112100 | 2823035150 | 38500 | 38600 | 38850 | 38250 | 4867 |
| 461 | 20240307 | 112000 | 2635633950 | 38850 | 38500 | 38900 | 38250 | 4039 |
| 462 | 20240307 | 111900 | 2479885100 | 38450 | 37900 | 38550 | 37900 | 6330 |
| 463 | 20240307 | 111800 | 2238175200 | 37900 | 37750 | 37950 | 37650 | 4776 |
| 464 | 20240307 | 111700 | 2057549450 | 37650 | 37650 | 37750 | 37550 | 1379 |
| 465 | 20240307 | 111600 | 2005609550 | 37700 | 37050 | 37700 | 37050 | 7535 |
| 466 | 20240307 | 111500 | 1722568650 | 37050 | 37050 | 37100 | 37050 | 77 |
| 467 | 20240307 | 111400 | 1719715300 | 37050 | 37050 | 37050 | 37050 | 1 |
| 468 | 20240307 | 111300 | 1719678250 | 37100 | 37000 | 37100 | 37000 | 47 |
| 469 | 20240307 | 111200 | 1717937250 | 37050 | 37050 | 37050 | 37050 | 10 |
| 470 | 20240307 | 111100 | 1717566750 | 37050 | 37050 | 37050 | 37050 | 4 |
| 471 | 20240307 | 111000 | 1717418550 | 37050 | 37050 | 37100 | 37050 | 142 |
| 472 | 20240307 | 110900 | 1712157400 | 36950 | 37050 | 37050 | 36950 | 8 |
| 473 | 20240307 | 110800 | 1711861100 | 36950 | 36950 | 36950 | 36950 | 21 |
| 474 | 20240307 | 110700 | 1711085150 | 37050 | 37050 | 37050 | 37050 | 5 |
| 475 | 20240307 | 110600 | 1710899900 | 37050 | 37100 | 37100 | 37050 | 66 |
| 476 | 20240307 | 110500 | 1708451700 | 37050 | 36900 | 37050 | 36850 | 420 |
| 477 | 20240307 | 110400 | 1692913350 | 36850 | 36950 | 36950 | 36850 | 186 |
| 478 | 20240307 | 110300 | 1686052450 | 36950 | 37000 | 37000 | 36950 | 115 |
| 479 | 20240307 | 110200 | 1681803150 | 37000 | 37000 | 37000 | 37000 | 25 |
| 480 | 20240307 | 110100 | 1680878150 | 37000 | 37000 | 37050 | 37000 | 148 |
| 481 | 20240307 | 110000 | 1675401700 | 37050 | 37000 | 37050 | 37000 | 37 |
| 482 | 20240307 | 105900 | 1674032100 | 37050 | 37050 | 37050 | 37000 | 201 |
| 483 | 20240307 | 105800 | 1666588750 | 37050 | 37100 | 37100 | 37050 | 204 |
| 484 | 20240307 | 105700 | 1659026700 | 37100 | 37050 | 37100 | 37050 | 10 |
| 485 | 20240307 | 105600 | 1658655900 | 37050 | 37050 | 37050 | 37050 | 5 |
| 486 | 20240307 | 105500 | 1658470650 | 37050 | 37100 | 37100 | 37050 | 35 |
| 487 | 20240307 | 105400 | 1657173050 | 37100 | 37050 | 37100 | 37050 | 346 |
| 488 | 20240307 | 105300 | 1644353300 | 37050 | 37050 | 37050 | 37000 | 212 |
| 489 | 20240307 | 105200 | 1636507700 | 37000 | 37050 | 37050 | 37000 | 95 |
| 490 | 20240307 | 105100 | 1632990550 | 37050 | 37200 | 37200 | 37050 | 110 |
| 491 | 20240307 | 105000 | 1628913250 | 37150 | 37250 | 37250 | 37150 | 78 |
| 492 | 20240307 | 104900 | 1626012400 | 37200 | 37250 | 37300 | 37200 | 71 |
| 493 | 20240307 | 104800 | 1623368650 | 37250 | 37350 | 37350 | 37150 | 395 |
| 494 | 20240307 | 104700 | 1608667600 | 37300 | 37250 | 37300 | 37250 | 76 |
| 495 | 20240307 | 104600 | 1605834350 | 37200 | 37250 | 37300 | 37150 | 235 |
| 496 | 20240307 | 104500 | 1597085100 | 37250 | 37250 | 37250 | 37150 | 32 |
| 497 | 20240307 | 104400 | 1595895200 | 37250 | 37250 | 37250 | 37150 | 152 |
| 498 | 20240307 | 104300 | 1590233550 | 37250 | 37250 | 37450 | 37150 | 3087 |
| 499 | 20240307 | 104200 | 1475002550 | 37300 | 37200 | 37450 | 37200 | 589 |
| 500 | 20240307 | 104100 | 1453003350 | 37150 | 37300 | 37300 | 37150 | 421 |
| 501 | 20240307 | 104000 | 1437310250 | 37300 | 37200 | 37450 | 37200 | 1117 |
| 502 | 20240307 | 103900 | 1395556200 | 37100 | 37100 | 37250 | 37100 | 561 |
| 503 | 20240307 | 103800 | 1374691800 | 37050 | 37050 | 37050 | 37050 | 23 |
| 504 | 20240307 | 103700 | 1373839650 | 37150 | 37050 | 37150 | 37050 | 347 |
| 505 | 20240307 | 103600 | 1360975500 | 37050 | 37300 | 37300 | 37050 | 1469 |
| 506 | 20240307 | 103500 | 1306466600 | 37300 | 37400 | 37400 | 37250 | 90 |
| 507 | 20240307 | 103400 | 1303108700 | 37400 | 37250 | 37450 | 37250 | 1140 |
| 508 | 20240307 | 103300 | 1260481500 | 37300 | 37400 | 37450 | 37300 | 473 |
| 509 | 20240307 | 103200 | 1242790050 | 37350 | 37500 | 37500 | 37350 | 715 |
| 510 | 20240307 | 103100 | 1216032500 | 37500 | 37300 | 37500 | 37250 | 4311 |
| 511 | 20240307 | 103000 | 1054516950 | 37300 | 37200 | 37300 | 37200 | 576 |
| 512 | 20240307 | 102900 | 1033048500 | 37200 | 37300 | 37300 | 37150 | 214 |
| 513 | 20240307 | 102800 | 1025087650 | 37200 | 37200 | 37300 | 37200 | 520 |
| 514 | 20240307 | 102700 | 1005731400 | 37250 | 37100 | 37250 | 37050 | 1992 |
| 515 | 20240307 | 102600 | 931739300 | 37100 | 37050 | 37100 | 37000 | 214 |
| 516 | 20240307 | 102500 | 923809950 | 37000 | 36900 | 37000 | 36900 | 252 |
| 517 | 20240307 | 102400 | 914495350 | 36900 | 37000 | 37000 | 36850 | 377 |
| 518 | 20240307 | 102300 | 900552800 | 37000 | 37000 | 37050 | 36900 | 492 |
| 519 | 20240307 | 102200 | 882349250 | 36900 | 36950 | 37000 | 36850 | 547 |
| 520 | 20240307 | 102100 | 862164250 | 37050 | 37050 | 37100 | 36900 | 941 |
| 521 | 20240307 | 102000 | 827319550 | 37000 | 37000 | 37050 | 36950 | 482 |
| 522 | 20240307 | 101900 | 809488750 | 36950 | 37000 | 37000 | 36900 | 276 |
| 523 | 20240307 | 101800 | 799278000 | 37000 | 36800 | 37000 | 36800 | 501 |
| 524 | 20240307 | 101700 | 780771050 | 36850 | 36850 | 36900 | 36750 | 243 |
| 525 | 20240307 | 101600 | 771822800 | 36850 | 36750 | 36850 | 36700 | 598 |
| 526 | 20240307 | 101500 | 749826700 | 36750 | 36800 | 36900 | 36750 | 607 |
| 527 | 20240307 | 101400 | 727494150 | 36900 | 36800 | 36900 | 36700 | 3410 |
| 528 | 20240307 | 101300 | 601986050 | 36800 | 36500 | 36800 | 36500 | 2045 |
| 529 | 20240307 | 101200 | 527145750 | 36450 | 36400 | 36500 | 36400 | 3295 |
| 530 | 20240307 | 101100 | 407028550 | 36400 | 36350 | 36450 | 36300 | 265 |
| 531 | 20240307 | 101000 | 397384200 | 36300 | 36300 | 36350 | 36250 | 277 |
| 532 | 20240307 | 100900 | 387329800 | 36300 | 36250 | 36300 | 36250 | 190 |
| 533 | 20240307 | 100800 | 380435350 | 36250 | 36250 | 36250 | 36200 | 70 |
| 534 | 20240307 | 100700 | 377897900 | 36200 | 36200 | 36300 | 36200 | 645 |
| 535 | 20240307 | 100600 | 354531650 | 36150 | 36100 | 36150 | 36050 | 172 |
| 536 | 20240307 | 100500 | 348318150 | 36050 | 36050 | 36050 | 36000 | 70 |
| 537 | 20240307 | 100400 | 345796050 | 36050 | 36050 | 36100 | 36050 | 13 |
| 538 | 20240307 | 100300 | 345327100 | 36050 | 36050 | 36200 | 36000 | 415 |
| 539 | 20240307 | 100200 | 330315250 | 36000 | 35950 | 36000 | 35950 | 360 |
| 540 | 20240307 | 100100 | 317357300 | 35950 | 35900 | 35950 | 35900 | 47 |
| 541 | 20240307 | 100000 | 315669600 | 35750 | 35800 | 35800 | 35750 | 151 |
| 542 | 20240307 | 095900 | 310269750 | 35750 | 35700 | 35850 | 35700 | 371 |
| 543 | 20240307 | 095800 | 297011350 | 35700 | 35900 | 35900 | 35700 | 506 |
| 544 | 20240307 | 095700 | 278939550 | 35800 | 35700 | 35800 | 35700 | 38 |
| 545 | 20240307 | 095600 | 277579250 | 35800 | 35600 | 35800 | 35600 | 309 |
| 546 | 20240307 | 095500 | 266533500 | 35550 | 35550 | 35550 | 35550 | 21 |
| 547 | 20240307 | 095400 | 265786950 | 35550 | 35550 | 35550 | 35550 | 19 |
| 548 | 20240307 | 095300 | 265111500 | 35500 | 35500 | 35500 | 35500 | 9 |
| 549 | 20240307 | 095200 | 264792000 | 35450 | 35450 | 35450 | 35400 | 26 |
| 550 | 20240307 | 095100 | 263871100 | 35450 | 35300 | 35450 | 35300 | 92 |
| 551 | 20240307 | 095000 | 260615850 | 35350 | 35400 | 35450 | 35300 | 291 |
| 552 | 20240307 | 094900 | 250325850 | 35450 | 35400 | 35450 | 35400 | 11 |
| 553 | 20240307 | 094800 | 249935950 | 35400 | 35400 | 35400 | 35400 | 24 |
| 554 | 20240307 | 094700 | 249086350 | 35400 | 35400 | 35400 | 35350 | 43 |
| 555 | 20240307 | 094600 | 247565500 | 35350 | 35400 | 35400 | 35350 | 8 |
| 556 | 20240307 | 094500 | 247282350 | 35400 | 35400 | 35400 | 35400 | 34 |
| 557 | 20240307 | 094400 | 246078750 | 35400 | 35450 | 35450 | 35400 | 17 |
| 558 | 20240307 | 094300 | 245476350 | 35450 | 35450 | 35450 | 35450 | 0 |
| 559 | 20240307 | 094200 | 245476350 | 35450 | 35500 | 35600 | 35400 | 197 |
| 560 | 20240307 | 094100 | 238482450 | 35450 | 35450 | 35450 | 35450 | 125 |
| 561 | 20240307 | 094000 | 234051200 | 35450 | 35450 | 35450 | 35450 | 23 |
| 562 | 20240307 | 093900 | 233235850 | 35500 | 35550 | 35600 | 35500 | 177 |
| 563 | 20240307 | 093800 | 226948450 | 35500 | 35550 | 35550 | 35500 | 1030 |
| 564 | 20240307 | 093700 | 190382750 | 35550 | 35550 | 35550 | 35550 | 20 |
| 565 | 20240307 | 093600 | 189671750 | 35600 | 35600 | 35600 | 35600 | 0 |
| 566 | 20240307 | 093500 | 189671750 | 35600 | 35550 | 35600 | 35550 | 28 |
| 567 | 20240307 | 093400 | 188676000 | 35650 | 35600 | 35650 | 35600 | 14 |
| 568 | 20240307 | 093300 | 188177550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 569 | 20240307 | 093200 | 188177550 | 35600 | 35600 | 35650 | 35550 | 39 |
| 570 | 20240307 | 093100 | 186789950 | 35550 | 35550 | 35550 | 35550 | 0 |
| 571 | 20240307 | 093000 | 186789950 | 35550 | 35500 | 35650 | 35500 | 40 |
| 572 | 20240307 | 092900 | 185368950 | 35500 | 35450 | 35650 | 35450 | 83 |
| 573 | 20240307 | 092800 | 182418850 | 35400 | 35550 | 35550 | 35350 | 802 |
| 574 | 20240307 | 092700 | 154010400 | 35550 | 35550 | 35550 | 35550 | 31 |
| 575 | 20240307 | 092600 | 152908350 | 35550 | 35550 | 35650 | 35550 | 23 |
| 576 | 20240307 | 092500 | 152089200 | 35650 | 35550 | 35650 | 35450 | 293 |
| 577 | 20240307 | 092400 | 141679800 | 35650 | 35650 | 35650 | 35650 | 116 |
| 578 | 20240307 | 092300 | 137544400 | 35700 | 35700 | 35700 | 35700 | 16 |
| 579 | 20240307 | 092200 | 136973200 | 35750 | 35700 | 35750 | 35650 | 239 |
| 580 | 20240307 | 092100 | 128430350 | 35700 | 35700 | 35700 | 35700 | 117 |
| 581 | 20240307 | 092000 | 124253450 | 35700 | 35700 | 35700 | 35700 | 21 |
| 582 | 20240307 | 091900 | 123503750 | 35700 | 35800 | 35800 | 35700 | 616 |
| 583 | 20240307 | 091800 | 101484250 | 35800 | 35850 | 35850 | 35800 | 43 |
| 584 | 20240307 | 091700 | 99944450 | 35850 | 35850 | 35850 | 35800 | 26 |
| 585 | 20240307 | 091600 | 99013300 | 35950 | 35900 | 35950 | 35900 | 50 |
| 586 | 20240307 | 091500 | 97215850 | 35950 | 35800 | 35950 | 35800 | 33 |
| 587 | 20240307 | 091400 | 96032500 | 36000 | 36000 | 36000 | 35950 | 47 |
| 588 | 20240307 | 091300 | 94342750 | 35950 | 35900 | 35950 | 35900 | 21 |
| 589 | 20240307 | 091200 | 93588100 | 35750 | 35750 | 35900 | 35750 | 73 |
| 590 | 20240307 | 091100 | 90970450 | 35850 | 35800 | 35850 | 35700 | 37 |
| 591 | 20240307 | 091000 | 89646950 | 35700 | 35800 | 35800 | 35700 | 31 |
| 592 | 20240307 | 090900 | 88539450 | 35850 | 35900 | 35900 | 35850 | 130 |
| 593 | 20240307 | 090800 | 83878700 | 35850 | 35750 | 35850 | 35750 | 7 |
| 594 | 20240307 | 090700 | 83627850 | 35650 | 35750 | 35750 | 35650 | 25 |
| 595 | 20240307 | 090600 | 82736300 | 35650 | 35600 | 35650 | 35550 | 383 |
| 596 | 20240307 | 090500 | 69083750 | 35450 | 35600 | 35600 | 35450 | 1036 |
| 597 | 20240307 | 090400 | 32249650 | 35850 | 35550 | 35850 | 35550 | 9 |
| 598 | 20240307 | 090300 | 31927300 | 35850 | 35450 | 36000 | 35450 | 233 |
| 599 | 20240307 | 090200 | 23617450 | 35400 | 35600 | 35600 | 35350 | 232 |
| 600 | 20240307 | 090100 | 15394650 | 35500 | 35750 | 35750 | 35500 | 329 |
| 601 | 20240307 | 090000 | 3671350 | 35700 | 36000 | 36000 | 35700 | 102 |