34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 191900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 22590 |
| 3 | 20240307 | 191800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 4 | 20240307 | 191700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 5 | 20240307 | 191600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 6 | 20240307 | 191500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 7 | 20240307 | 191400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 8 | 20240307 | 191300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 9 | 20240307 | 191200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 10 | 20240307 | 191100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 11 | 20240307 | 191000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 12 | 20240307 | 190900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 13 | 20240307 | 190800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 14 | 20240307 | 190700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 15 | 20240307 | 190600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 16 | 20240307 | 190500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 17 | 20240307 | 190400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 18 | 20240307 | 190300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 19 | 20240307 | 190200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 20 | 20240307 | 190100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 21 | 20240307 | 190000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 22 | 20240307 | 185900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 23 | 20240307 | 185800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 24 | 20240307 | 185700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 25 | 20240307 | 185600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 26 | 20240307 | 185500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 27 | 20240307 | 185400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 28 | 20240307 | 185300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 29 | 20240307 | 185200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 30 | 20240307 | 185100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 31 | 20240307 | 185000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 32 | 20240307 | 184900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 22590 |
| 33 | 20240307 | 184800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 34 | 20240307 | 184700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 35 | 20240307 | 184600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 36 | 20240307 | 184500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 37 | 20240307 | 184400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 38 | 20240307 | 184300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 39 | 20240307 | 184200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 40 | 20240307 | 184100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 41 | 20240307 | 184000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 42 | 20240307 | 183900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 43 | 20240307 | 183800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 44 | 20240307 | 183700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 45 | 20240307 | 183600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 46 | 20240307 | 183500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 47 | 20240307 | 183400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 48 | 20240307 | 183300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 49 | 20240307 | 183200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 50 | 20240307 | 183100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 51 | 20240307 | 183000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 52 | 20240307 | 182900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 53 | 20240307 | 182800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 54 | 20240307 | 182700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 55 | 20240307 | 182600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 56 | 20240307 | 182500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 57 | 20240307 | 182400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 58 | 20240307 | 182300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 59 | 20240307 | 182200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 60 | 20240307 | 182100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 61 | 20240307 | 182000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 62 | 20240307 | 181900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 22590 |
| 63 | 20240307 | 181800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 64 | 20240307 | 181700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 65 | 20240307 | 181600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 66 | 20240307 | 181500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 67 | 20240307 | 181400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 68 | 20240307 | 181300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 69 | 20240307 | 181200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 70 | 20240307 | 181100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 71 | 20240307 | 181000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 72 | 20240307 | 180900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 73 | 20240307 | 180800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 74 | 20240307 | 180700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 75 | 20240307 | 180600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 76 | 20240307 | 180500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 77 | 20240307 | 180400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 78 | 20240307 | 180300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 79 | 20240307 | 180200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 80 | 20240307 | 180100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 81 | 20240307 | 180000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 82 | 20240307 | 175900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 83 | 20240307 | 175800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 84 | 20240307 | 175700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 85 | 20240307 | 175600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 86 | 20240307 | 175500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 87 | 20240307 | 175400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 88 | 20240307 | 175300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 89 | 20240307 | 175200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 90 | 20240307 | 175100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 91 | 20240307 | 175000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 92 | 20240307 | 174900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 22590 |
| 93 | 20240307 | 174800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 94 | 20240307 | 174700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 95 | 20240307 | 174600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 96 | 20240307 | 174500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 97 | 20240307 | 174400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 98 | 20240307 | 174300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 99 | 20240307 | 174200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 100 | 20240307 | 174100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 101 | 20240307 | 174000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 102 | 20240307 | 173900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 103 | 20240307 | 173800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 104 | 20240307 | 173700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 105 | 20240307 | 173600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 106 | 20240307 | 173500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 107 | 20240307 | 173400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 108 | 20240307 | 173300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 109 | 20240307 | 173200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 110 | 20240307 | 173100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 111 | 20240307 | 173000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 112 | 20240307 | 172900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 113 | 20240307 | 172800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 114 | 20240307 | 172700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 115 | 20240307 | 172600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 116 | 20240307 | 172500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 117 | 20240307 | 172400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 118 | 20240307 | 172300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 119 | 20240307 | 172200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 120 | 20240307 | 172100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 121 | 20240307 | 172000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 122 | 20240307 | 171900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 22590 |
| 123 | 20240307 | 171800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 124 | 20240307 | 171700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 125 | 20240307 | 171600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 126 | 20240307 | 171500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 127 | 20240307 | 171400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 128 | 20240307 | 171300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 129 | 20240307 | 171200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 130 | 20240307 | 171100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 131 | 20240307 | 171000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 132 | 20240307 | 170900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 133 | 20240307 | 170800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 134 | 20240307 | 170700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 135 | 20240307 | 170600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 136 | 20240307 | 170500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 137 | 20240307 | 170400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 138 | 20240307 | 170300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 139 | 20240307 | 170200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 140 | 20240307 | 170100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 141 | 20240307 | 170000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 142 | 20240307 | 165900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 143 | 20240307 | 165800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 144 | 20240307 | 165700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 145 | 20240307 | 165600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 146 | 20240307 | 165500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 147 | 20240307 | 165400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 148 | 20240307 | 165300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 149 | 20240307 | 165200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 150 | 20240307 | 165100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 151 | 20240307 | 165000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 152 | 20240307 | 164900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 22590 |
| 153 | 20240307 | 164800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 154 | 20240307 | 164700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 155 | 20240307 | 164600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 156 | 20240307 | 164500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 157 | 20240307 | 164400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 158 | 20240307 | 164300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 159 | 20240307 | 164200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 160 | 20240307 | 164100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 161 | 20240307 | 164000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 162 | 20240307 | 163900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 163 | 20240307 | 163800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 164 | 20240307 | 163700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 165 | 20240307 | 163600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 166 | 20240307 | 163500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 167 | 20240307 | 163400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 168 | 20240307 | 163300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 169 | 20240307 | 163200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 170 | 20240307 | 163100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 171 | 20240307 | 163000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 172 | 20240307 | 162900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 173 | 20240307 | 162800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 174 | 20240307 | 162700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 175 | 20240307 | 162600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 176 | 20240307 | 162500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 177 | 20240307 | 162400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 178 | 20240307 | 162300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 179 | 20240307 | 162200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 180 | 20240307 | 162100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 181 | 20240307 | 162000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 182 | 20240307 | 161900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 22590 |
| 183 | 20240307 | 161800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 184 | 20240307 | 161700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 185 | 20240307 | 161600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 186 | 20240307 | 161500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 187 | 20240307 | 161400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 188 | 20240307 | 161300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 189 | 20240307 | 161200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 190 | 20240307 | 161100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 191 | 20240307 | 161000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 192 | 20240307 | 160900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 193 | 20240307 | 160800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 194 | 20240307 | 160700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 195 | 20240307 | 160600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 196 | 20240307 | 160500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 197 | 20240307 | 160400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 198 | 20240307 | 160300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 199 | 20240307 | 160200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 200 | 20240307 | 160100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 201 | 20240307 | 160000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 202 | 20240307 | 155900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 203 | 20240307 | 155800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 204 | 20240307 | 155700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 205 | 20240307 | 155600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 206 | 20240307 | 155500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 207 | 20240307 | 155400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 208 | 20240307 | 155300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 209 | 20240307 | 155200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 210 | 20240307 | 155100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 211 | 20240307 | 155000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 212 | 20240307 | 154900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 22590 |
| 213 | 20240307 | 154800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 214 | 20240307 | 154700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 215 | 20240307 | 154600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 216 | 20240307 | 154500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 217 | 20240307 | 154400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 218 | 20240307 | 154300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 219 | 20240307 | 154200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 220 | 20240307 | 154100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 221 | 20240307 | 154000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 222 | 20240307 | 153900 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 223 | 20240307 | 153800 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 224 | 20240307 | 153700 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 225 | 20240307 | 153600 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 226 | 20240307 | 153500 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 227 | 20240307 | 153400 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 228 | 20240307 | 153300 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 229 | 20240307 | 153200 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 230 | 20240307 | 153100 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 0 |
| 231 | 20240307 | 153000 | 51345378850 | 36650 | 36650 | 36650 | 36650 | 22590 |
| 232 | 20240307 | 152900 | 50517455350 | 36450 | 36450 | 36450 | 36450 | 0 |
| 233 | 20240307 | 152800 | 50517455350 | 36450 | 36450 | 36450 | 36450 | 0 |
| 234 | 20240307 | 152700 | 50517455350 | 36450 | 36450 | 36450 | 36450 | 0 |
| 235 | 20240307 | 152600 | 50517455350 | 36450 | 36450 | 36450 | 36450 | 0 |
| 236 | 20240307 | 152500 | 50517455350 | 36450 | 36450 | 36450 | 36450 | 0 |
| 237 | 20240307 | 152400 | 50517455350 | 36450 | 36450 | 36450 | 36450 | 0 |
| 238 | 20240307 | 152300 | 50517455350 | 36450 | 36450 | 36450 | 36450 | 0 |
| 239 | 20240307 | 152200 | 50517455350 | 36450 | 36450 | 36450 | 36450 | 0 |
| 240 | 20240307 | 152100 | 50517455350 | 36450 | 36450 | 36450 | 36450 | 0 |
| 241 | 20240307 | 152000 | 50517455350 | 36450 | 36450 | 36450 | 36450 | 0 |
| 242 | 20240307 | 151900 | 50517455350 | 36450 | 36500 | 36500 | 36450 | 844 |
| 243 | 20240307 | 151800 | 50486670100 | 36500 | 36450 | 36500 | 36450 | 4356 |
| 244 | 20240307 | 151700 | 50327804000 | 36450 | 36450 | 36550 | 36450 | 1437 |
| 245 | 20240307 | 151600 | 50275358050 | 36500 | 36500 | 36550 | 36450 | 1747 |
| 246 | 20240307 | 151500 | 50211575550 | 36500 | 36500 | 36500 | 36450 | 2194 |
| 247 | 20240307 | 151400 | 50131550200 | 36500 | 36450 | 36550 | 36450 | 1980 |
| 248 | 20240307 | 151300 | 50059279350 | 36500 | 36450 | 36500 | 36450 | 1303 |
| 249 | 20240307 | 151200 | 50011775300 | 36450 | 36500 | 36500 | 36450 | 384 |
| 250 | 20240307 | 151100 | 49997763200 | 36450 | 36450 | 36500 | 36450 | 884 |
| 251 | 20240307 | 151000 | 49965533350 | 36450 | 36400 | 36500 | 36350 | 1176 |
| 252 | 20240307 | 150900 | 49922726350 | 36450 | 36450 | 36500 | 36350 | 4067 |
| 253 | 20240307 | 150800 | 49774656000 | 36450 | 36500 | 36550 | 36450 | 1890 |
| 254 | 20240307 | 150700 | 49705688900 | 36500 | 36550 | 36600 | 36450 | 1484 |
| 255 | 20240307 | 150600 | 49651539000 | 36500 | 36500 | 36650 | 36500 | 1491 |
| 256 | 20240307 | 150500 | 49597107400 | 36650 | 36450 | 36650 | 36450 | 4980 |
| 257 | 20240307 | 150400 | 49415131350 | 36450 | 36500 | 36500 | 36400 | 1799 |
| 258 | 20240307 | 150300 | 49349571300 | 36500 | 36400 | 36500 | 36400 | 1836 |
| 259 | 20240307 | 150200 | 49282706750 | 36450 | 36500 | 36550 | 36400 | 1597 |
| 260 | 20240307 | 150100 | 49224479550 | 36500 | 36550 | 36550 | 36450 | 871 |
| 261 | 20240307 | 150000 | 49192697450 | 36500 | 36500 | 36600 | 36450 | 1533 |
| 262 | 20240307 | 145900 | 49136736950 | 36500 | 36550 | 36600 | 36450 | 1391 |
| 263 | 20240307 | 145800 | 49085976350 | 36550 | 36450 | 36600 | 36400 | 1888 |
| 264 | 20240307 | 145700 | 49017106950 | 36500 | 36550 | 36600 | 36400 | 2256 |
| 265 | 20240307 | 145600 | 48934865500 | 36500 | 36550 | 36600 | 36450 | 2094 |
| 266 | 20240307 | 145500 | 48858406000 | 36550 | 36450 | 36600 | 36450 | 1553 |
| 267 | 20240307 | 145400 | 48801711550 | 36450 | 36450 | 36500 | 36400 | 1310 |
| 268 | 20240307 | 145300 | 48753968250 | 36400 | 36400 | 36450 | 36350 | 1505 |
| 269 | 20240307 | 145200 | 48699213200 | 36400 | 36450 | 36500 | 36350 | 1219 |
| 270 | 20240307 | 145100 | 48654828900 | 36400 | 36300 | 36650 | 36300 | 2577 |
| 271 | 20240307 | 145000 | 48560809300 | 36350 | 36450 | 36450 | 36300 | 2169 |
| 272 | 20240307 | 144900 | 48481977650 | 36400 | 36350 | 36450 | 36300 | 1251 |
| 273 | 20240307 | 144800 | 48436481750 | 36350 | 36400 | 36450 | 36350 | 1637 |
| 274 | 20240307 | 144700 | 48376881650 | 36450 | 36400 | 36450 | 36400 | 1101 |
| 275 | 20240307 | 144600 | 48336802200 | 36450 | 36350 | 36450 | 36300 | 3322 |
| 276 | 20240307 | 144500 | 48216072050 | 36350 | 36350 | 36400 | 36300 | 2711 |
| 277 | 20240307 | 144400 | 48117553000 | 36300 | 36350 | 36400 | 36300 | 5928 |
| 278 | 20240307 | 144300 | 47902298050 | 36400 | 36500 | 36500 | 36400 | 2916 |
| 279 | 20240307 | 144200 | 47796120800 | 36400 | 36450 | 36500 | 36400 | 1499 |
| 280 | 20240307 | 144100 | 47741504350 | 36400 | 36550 | 36550 | 36400 | 2852 |
| 281 | 20240307 | 144000 | 47637407000 | 36550 | 36650 | 36700 | 36550 | 1609 |
| 282 | 20240307 | 143900 | 47578485450 | 36650 | 36600 | 36700 | 36600 | 1047 |
| 283 | 20240307 | 143800 | 47540089250 | 36700 | 36850 | 36900 | 36650 | 4285 |
| 284 | 20240307 | 143700 | 47382402050 | 36850 | 36300 | 37000 | 36300 | 20339 |
| 285 | 20240307 | 143600 | 46634677900 | 36300 | 36300 | 36400 | 36300 | 2273 |
| 286 | 20240307 | 143500 | 46552090450 | 36300 | 36350 | 36350 | 36300 | 1754 |
| 287 | 20240307 | 143400 | 46488411250 | 36350 | 36300 | 36350 | 36300 | 2113 |
| 288 | 20240307 | 143300 | 46411701350 | 36350 | 36300 | 36350 | 36300 | 829 |
| 289 | 20240307 | 143200 | 46381595900 | 36300 | 36300 | 36350 | 36300 | 465 |
| 290 | 20240307 | 143100 | 46364708900 | 36350 | 36350 | 36400 | 36300 | 2171 |
| 291 | 20240307 | 143000 | 46285822050 | 36350 | 36350 | 36400 | 36300 | 2489 |
| 292 | 20240307 | 142900 | 46195425100 | 36350 | 36350 | 36350 | 36300 | 651 |
| 293 | 20240307 | 142800 | 46171771550 | 36300 | 36350 | 36400 | 36300 | 1623 |
| 294 | 20240307 | 142700 | 46112833700 | 36300 | 36300 | 36450 | 36300 | 1058 |
| 295 | 20240307 | 142600 | 46074364650 | 36350 | 36300 | 36350 | 36300 | 4495 |
| 296 | 20240307 | 142500 | 45910987200 | 36350 | 36400 | 36400 | 36300 | 1738 |
| 297 | 20240307 | 142400 | 45847816700 | 36400 | 36350 | 36400 | 36350 | 640 |
| 298 | 20240307 | 142300 | 45824550100 | 36300 | 36350 | 36400 | 36300 | 2155 |
| 299 | 20240307 | 142200 | 45746228050 | 36400 | 36350 | 36400 | 36350 | 666 |
| 300 | 20240307 | 142100 | 45722014000 | 36350 | 36450 | 36450 | 36350 | 1062 |
| 301 | 20240307 | 142000 | 45683363400 | 36450 | 36300 | 36450 | 36300 | 658 |
| 302 | 20240307 | 141900 | 45659433700 | 36350 | 36350 | 36350 | 36300 | 1445 |
| 303 | 20240307 | 141800 | 45606932150 | 36350 | 36500 | 36500 | 36300 | 10718 |
| 304 | 20240307 | 141700 | 45217081100 | 36450 | 36450 | 36550 | 36450 | 1456 |
| 305 | 20240307 | 141600 | 45163961150 | 36450 | 36450 | 36500 | 36450 | 326 |
| 306 | 20240307 | 141500 | 45152077700 | 36450 | 36450 | 36500 | 36450 | 839 |
| 307 | 20240307 | 141400 | 45121480300 | 36450 | 36450 | 36500 | 36450 | 680 |
| 308 | 20240307 | 141300 | 45096674450 | 36450 | 36400 | 36450 | 36400 | 695 |
| 309 | 20240307 | 141200 | 45071358050 | 36500 | 36400 | 36500 | 36350 | 2399 |
| 310 | 20240307 | 141100 | 44984054100 | 36400 | 36400 | 36550 | 36350 | 1306 |
| 311 | 20240307 | 141000 | 44936486800 | 36400 | 36400 | 36450 | 36350 | 1051 |
| 312 | 20240307 | 140900 | 44898245700 | 36350 | 36400 | 36400 | 36350 | 1835 |
| 313 | 20240307 | 140800 | 44831455800 | 36400 | 36400 | 36450 | 36400 | 772 |
| 314 | 20240307 | 140700 | 44803354450 | 36400 | 36400 | 36450 | 36400 | 1888 |
| 315 | 20240307 | 140600 | 44734594150 | 36450 | 36450 | 36450 | 36400 | 1679 |
| 316 | 20240307 | 140500 | 44673470600 | 36450 | 36450 | 36450 | 36400 | 1803 |
| 317 | 20240307 | 140400 | 44607773750 | 36400 | 36450 | 36450 | 36400 | 893 |
| 318 | 20240307 | 140300 | 44575262600 | 36450 | 36400 | 36500 | 36400 | 2783 |
| 319 | 20240307 | 140200 | 44473860750 | 36400 | 36500 | 36500 | 36400 | 4556 |
| 320 | 20240307 | 140100 | 44307897000 | 36450 | 36600 | 36600 | 36450 | 9902 |
| 321 | 20240307 | 140000 | 43946503500 | 36600 | 36500 | 36600 | 36500 | 912 |
| 322 | 20240307 | 135900 | 43913165950 | 36500 | 36550 | 36550 | 36500 | 2488 |
| 323 | 20240307 | 135800 | 43822244950 | 36500 | 36500 | 36550 | 36500 | 464 |
| 324 | 20240307 | 135700 | 43805308900 | 36550 | 36550 | 36600 | 36500 | 1740 |
| 325 | 20240307 | 135600 | 43741708800 | 36600 | 36550 | 36600 | 36550 | 309 |
| 326 | 20240307 | 135500 | 43730407950 | 36550 | 36550 | 36550 | 36500 | 1178 |
| 327 | 20240307 | 135400 | 43687354750 | 36550 | 36550 | 36600 | 36550 | 631 |
| 328 | 20240307 | 135300 | 43664289750 | 36550 | 36600 | 36600 | 36550 | 281 |
| 329 | 20240307 | 135200 | 43654018000 | 36550 | 36600 | 36600 | 36550 | 465 |
| 330 | 20240307 | 135100 | 43637000950 | 36600 | 36600 | 36650 | 36600 | 548 |
| 331 | 20240307 | 135000 | 43616944000 | 36550 | 36600 | 36600 | 36550 | 321 |
| 332 | 20240307 | 134900 | 43605206750 | 36550 | 36600 | 36600 | 36550 | 725 |
| 333 | 20240307 | 134800 | 43578678800 | 36600 | 36600 | 36600 | 36600 | 204 |
| 334 | 20240307 | 134700 | 43571212400 | 36600 | 36600 | 36650 | 36600 | 430 |
| 335 | 20240307 | 134600 | 43555473950 | 36600 | 36600 | 36650 | 36600 | 310 |
| 336 | 20240307 | 134500 | 43544125950 | 36650 | 36600 | 36650 | 36550 | 674 |
| 337 | 20240307 | 134400 | 43519459600 | 36600 | 36600 | 36650 | 36550 | 496 |
| 338 | 20240307 | 134300 | 43501305800 | 36600 | 36600 | 36650 | 36550 | 551 |
| 339 | 20240307 | 134200 | 43481143450 | 36600 | 36550 | 36600 | 36500 | 1979 |
| 340 | 20240307 | 134100 | 43408767950 | 36500 | 36500 | 36500 | 36500 | 524 |
| 341 | 20240307 | 134000 | 43389641950 | 36500 | 36500 | 36550 | 36500 | 1171 |
| 342 | 20240307 | 133900 | 43346900350 | 36500 | 36500 | 36500 | 36500 | 966 |
| 343 | 20240307 | 133800 | 43311641350 | 36500 | 36500 | 36550 | 36500 | 703 |
| 344 | 20240307 | 133700 | 43285980350 | 36500 | 36550 | 36550 | 36500 | 2500 |
| 345 | 20240307 | 133600 | 43194729450 | 36550 | 36550 | 36600 | 36550 | 1066 |
| 346 | 20240307 | 133500 | 43155766250 | 36550 | 36550 | 36550 | 36550 | 1251 |
| 347 | 20240307 | 133400 | 43110042200 | 36550 | 36600 | 36650 | 36550 | 2668 |
| 348 | 20240307 | 133300 | 43012400800 | 36650 | 36700 | 36700 | 36600 | 1479 |
| 349 | 20240307 | 133200 | 42958175000 | 36700 | 36650 | 36750 | 36650 | 500 |
| 350 | 20240307 | 133100 | 42939826100 | 36650 | 36750 | 36750 | 36650 | 233 |
| 351 | 20240307 | 133000 | 42931274250 | 36700 | 36750 | 36750 | 36700 | 46 |
| 352 | 20240307 | 132900 | 42929585600 | 36700 | 36650 | 36700 | 36650 | 253 |
| 353 | 20240307 | 132800 | 42920301950 | 36650 | 36650 | 36700 | 36600 | 590 |
| 354 | 20240307 | 132700 | 42898680700 | 36650 | 36600 | 36700 | 36600 | 793 |
| 355 | 20240307 | 132600 | 42869626000 | 36600 | 36650 | 36700 | 36600 | 673 |
| 356 | 20240307 | 132500 | 42844967200 | 36650 | 36650 | 36700 | 36650 | 1050 |
| 357 | 20240307 | 132400 | 42806484500 | 36700 | 36750 | 36750 | 36700 | 1608 |
| 358 | 20240307 | 132300 | 42747468050 | 36750 | 36800 | 36800 | 36750 | 236 |
| 359 | 20240307 | 132200 | 42738794450 | 36700 | 36750 | 36800 | 36700 | 528 |
| 360 | 20240307 | 132100 | 42719389300 | 36750 | 36750 | 36750 | 36750 | 583 |
| 361 | 20240307 | 132000 | 42697964050 | 36750 | 36750 | 36800 | 36750 | 414 |
| 362 | 20240307 | 131900 | 42682748750 | 36750 | 36800 | 36800 | 36750 | 214 |
| 363 | 20240307 | 131800 | 42674877550 | 36750 | 36750 | 36750 | 36700 | 443 |
| 364 | 20240307 | 131700 | 42658605050 | 36750 | 36750 | 36800 | 36700 | 119 |
| 365 | 20240307 | 131600 | 42654229400 | 36750 | 36700 | 36750 | 36650 | 384 |
| 366 | 20240307 | 131500 | 42640141900 | 36650 | 36700 | 36700 | 36650 | 132 |
| 367 | 20240307 | 131400 | 42635300750 | 36700 | 36650 | 36700 | 36650 | 192 |
| 368 | 20240307 | 131300 | 42628263600 | 36700 | 36700 | 36750 | 36650 | 1661 |
| 369 | 20240307 | 131200 | 42567297050 | 36700 | 36750 | 36850 | 36700 | 634 |
| 370 | 20240307 | 131100 | 42544003200 | 36750 | 36750 | 36750 | 36700 | 218 |
| 371 | 20240307 | 131000 | 42535997050 | 36750 | 36700 | 36750 | 36700 | 472 |
| 372 | 20240307 | 130900 | 42518665800 | 36700 | 36850 | 36850 | 36700 | 1722 |
| 373 | 20240307 | 130800 | 42455357100 | 36800 | 36850 | 36850 | 36800 | 170 |
| 374 | 20240307 | 130700 | 42449100600 | 36850 | 36850 | 36900 | 36800 | 819 |
| 375 | 20240307 | 130600 | 42418916750 | 36850 | 36850 | 36900 | 36800 | 923 |
| 376 | 20240307 | 130500 | 42384878750 | 36850 | 36900 | 36900 | 36800 | 329 |
| 377 | 20240307 | 130400 | 42372762250 | 36900 | 36850 | 36950 | 36800 | 1769 |
| 378 | 20240307 | 130300 | 42307512300 | 36800 | 36850 | 36900 | 36800 | 226 |
| 379 | 20240307 | 130200 | 42299190450 | 36800 | 36900 | 36900 | 36800 | 1254 |
| 380 | 20240307 | 130100 | 42252981400 | 36900 | 36800 | 36900 | 36800 | 785 |
| 381 | 20240307 | 130000 | 42224059850 | 36800 | 36800 | 36850 | 36800 | 355 |
| 382 | 20240307 | 125900 | 42210990000 | 36850 | 36850 | 36900 | 36800 | 927 |
| 383 | 20240307 | 125800 | 42176839750 | 36850 | 36800 | 36850 | 36800 | 587 |
| 384 | 20240307 | 125700 | 42155230500 | 36800 | 36800 | 36850 | 36750 | 308 |
| 385 | 20240307 | 125600 | 42143895850 | 36750 | 36700 | 36750 | 36700 | 498 |
| 386 | 20240307 | 125500 | 42125601350 | 36700 | 36650 | 36750 | 36650 | 1113 |
| 387 | 20240307 | 125400 | 42084754200 | 36650 | 36650 | 36700 | 36650 | 597 |
| 388 | 20240307 | 125300 | 42062870800 | 36650 | 36650 | 36700 | 36600 | 93 |
| 389 | 20240307 | 125200 | 42059462500 | 36650 | 36650 | 36650 | 36600 | 469 |
| 390 | 20240307 | 125100 | 42042281800 | 36650 | 36550 | 36650 | 36550 | 564 |
| 391 | 20240307 | 125000 | 42021652900 | 36500 | 36500 | 36550 | 36500 | 196 |
| 392 | 20240307 | 124900 | 42014498450 | 36500 | 36500 | 36500 | 36450 | 1088 |
| 393 | 20240307 | 124800 | 41974793700 | 36500 | 36500 | 36500 | 36500 | 479 |
| 394 | 20240307 | 124700 | 41957310200 | 36500 | 36500 | 36550 | 36500 | 361 |
| 395 | 20240307 | 124600 | 41944133250 | 36500 | 36500 | 36550 | 36500 | 1434 |
| 396 | 20240307 | 124500 | 41891788850 | 36500 | 36500 | 36550 | 36500 | 472 |
| 397 | 20240307 | 124400 | 41874560650 | 36500 | 36550 | 36550 | 36500 | 301 |
| 398 | 20240307 | 124300 | 41863567700 | 36550 | 36550 | 36600 | 36550 | 386 |
| 399 | 20240307 | 124200 | 41849459300 | 36550 | 36500 | 36550 | 36500 | 359 |
| 400 | 20240307 | 124100 | 41836339050 | 36550 | 36550 | 36550 | 36500 | 431 |
| 401 | 20240307 | 124000 | 41820606800 | 36550 | 36550 | 36550 | 36500 | 768 |
| 402 | 20240307 | 123900 | 41792565650 | 36550 | 36500 | 36550 | 36500 | 704 |
| 403 | 20240307 | 123800 | 41766861650 | 36500 | 36550 | 36550 | 36500 | 359 |
| 404 | 20240307 | 123700 | 41753757800 | 36550 | 36550 | 36550 | 36500 | 1443 |
| 405 | 20240307 | 123600 | 41701084200 | 36550 | 36550 | 36600 | 36550 | 1264 |
| 406 | 20240307 | 123500 | 41654881950 | 36550 | 36600 | 36600 | 36550 | 540 |
| 407 | 20240307 | 123400 | 41635141000 | 36550 | 36550 | 36600 | 36550 | 281 |
| 408 | 20240307 | 123300 | 41624868350 | 36550 | 36600 | 36650 | 36550 | 486 |
| 409 | 20240307 | 123200 | 41607085050 | 36600 | 36600 | 36600 | 36550 | 408 |
| 410 | 20240307 | 123100 | 41592152400 | 36600 | 36600 | 36650 | 36550 | 1614 |
| 411 | 20240307 | 123000 | 41533086600 | 36600 | 36650 | 36650 | 36550 | 270 |
| 412 | 20240307 | 122900 | 41523206900 | 36650 | 36600 | 36650 | 36600 | 759 |
| 413 | 20240307 | 122800 | 41495423950 | 36650 | 36650 | 36650 | 36600 | 278 |
| 414 | 20240307 | 122700 | 41485246950 | 36650 | 36600 | 36650 | 36600 | 160 |
| 415 | 20240307 | 122600 | 41479388500 | 36600 | 36650 | 36650 | 36600 | 544 |
| 416 | 20240307 | 122500 | 41459469950 | 36650 | 36600 | 36650 | 36600 | 231 |
| 417 | 20240307 | 122400 | 41451007700 | 36600 | 36650 | 36650 | 36600 | 402 |
| 418 | 20240307 | 122300 | 41436281350 | 36650 | 36650 | 36650 | 36600 | 306 |
| 419 | 20240307 | 122200 | 41425077000 | 36600 | 36550 | 36700 | 36550 | 584 |
| 420 | 20240307 | 122100 | 41403683750 | 36550 | 36600 | 36600 | 36550 | 6962 |
| 421 | 20240307 | 122000 | 41149215900 | 36600 | 36600 | 36650 | 36600 | 106 |
| 422 | 20240307 | 121900 | 41145335450 | 36600 | 36500 | 36600 | 36500 | 2419 |
| 423 | 20240307 | 121800 | 41056909400 | 36500 | 36550 | 36600 | 36500 | 771 |
| 424 | 20240307 | 121700 | 41028736950 | 36550 | 36500 | 36550 | 36500 | 805 |
| 425 | 20240307 | 121600 | 40999333750 | 36500 | 36550 | 36600 | 36500 | 931 |
| 426 | 20240307 | 121500 | 40965306650 | 36550 | 36550 | 36600 | 36550 | 535 |
| 427 | 20240307 | 121400 | 40945749900 | 36550 | 36500 | 36550 | 36500 | 1038 |
| 428 | 20240307 | 121300 | 40907816500 | 36550 | 36450 | 36550 | 36450 | 464 |
| 429 | 20240307 | 121200 | 40890882500 | 36450 | 36450 | 36500 | 36450 | 700 |
| 430 | 20240307 | 121100 | 40865358900 | 36450 | 36500 | 36500 | 36450 | 553 |
| 431 | 20240307 | 121000 | 40845182750 | 36500 | 36450 | 36500 | 36450 | 910 |
| 432 | 20240307 | 120900 | 40811983050 | 36450 | 36500 | 36500 | 36450 | 729 |
| 433 | 20240307 | 120800 | 40785407550 | 36450 | 36500 | 36500 | 36450 | 2335 |
| 434 | 20240307 | 120700 | 40700225250 | 36500 | 36550 | 36550 | 36500 | 1118 |
| 435 | 20240307 | 120600 | 40659416700 | 36550 | 36550 | 36600 | 36500 | 555 |
| 436 | 20240307 | 120500 | 40639131900 | 36550 | 36550 | 36600 | 36550 | 576 |
| 437 | 20240307 | 120400 | 40618078550 | 36550 | 36550 | 36600 | 36550 | 417 |
| 438 | 20240307 | 120300 | 40602835800 | 36550 | 36550 | 36600 | 36500 | 128 |
| 439 | 20240307 | 120200 | 40598158450 | 36550 | 36550 | 36550 | 36500 | 788 |
| 440 | 20240307 | 120100 | 40569357400 | 36500 | 36500 | 36550 | 36500 | 465 |
| 441 | 20240307 | 120000 | 40552367450 | 36550 | 36550 | 36550 | 36500 | 384 |
| 442 | 20240307 | 115900 | 40538336550 | 36550 | 36500 | 36550 | 36500 | 1143 |
| 443 | 20240307 | 115800 | 40496609450 | 36550 | 36450 | 36550 | 36450 | 1060 |
| 444 | 20240307 | 115700 | 40457943650 | 36500 | 36500 | 36550 | 36450 | 665 |
| 445 | 20240307 | 115600 | 40433683050 | 36450 | 36400 | 36500 | 36350 | 1755 |
| 446 | 20240307 | 115500 | 40369768250 | 36450 | 36300 | 36450 | 36300 | 1185 |
| 447 | 20240307 | 115400 | 40326622400 | 36350 | 36500 | 36550 | 36300 | 8604 |
| 448 | 20240307 | 115300 | 40013432500 | 36500 | 36500 | 36550 | 36450 | 3832 |
| 449 | 20240307 | 115200 | 39873613000 | 36500 | 36550 | 36600 | 36500 | 10134 |
| 450 | 20240307 | 115100 | 39503527750 | 36550 | 36650 | 36650 | 36550 | 2289 |
| 451 | 20240307 | 115000 | 39419769250 | 36650 | 36650 | 36650 | 36600 | 1297 |
| 452 | 20240307 | 114900 | 39372296200 | 36600 | 36600 | 36650 | 36600 | 528 |
| 453 | 20240307 | 114800 | 39352970650 | 36650 | 36650 | 36650 | 36600 | 1007 |
| 454 | 20240307 | 114700 | 39316112000 | 36600 | 36600 | 36650 | 36600 | 597 |
| 455 | 20240307 | 114600 | 39294261050 | 36600 | 36650 | 36700 | 36600 | 395 |
| 456 | 20240307 | 114500 | 39279792400 | 36650 | 36600 | 36650 | 36550 | 1146 |
| 457 | 20240307 | 114400 | 39237842400 | 36600 | 36650 | 36650 | 36500 | 4474 |
| 458 | 20240307 | 114300 | 39074340850 | 36600 | 36550 | 36650 | 36550 | 496 |
| 459 | 20240307 | 114200 | 39056190500 | 36550 | 36550 | 36650 | 36500 | 4160 |
| 460 | 20240307 | 114100 | 38904146200 | 36600 | 36550 | 36600 | 36550 | 1570 |
| 461 | 20240307 | 114000 | 38846753350 | 36550 | 36650 | 36700 | 36550 | 6689 |
| 462 | 20240307 | 113900 | 38602024100 | 36650 | 36650 | 36650 | 36600 | 566 |
| 463 | 20240307 | 113800 | 38581294850 | 36650 | 36750 | 36750 | 36600 | 6815 |
| 464 | 20240307 | 113700 | 38331376700 | 36750 | 36750 | 36800 | 36700 | 2760 |
| 465 | 20240307 | 113600 | 38229946600 | 36800 | 36800 | 36800 | 36750 | 470 |
| 466 | 20240307 | 113500 | 38212658400 | 36800 | 36750 | 36800 | 36750 | 402 |
| 467 | 20240307 | 113400 | 38197884250 | 36750 | 36750 | 36800 | 36750 | 467 |
| 468 | 20240307 | 113300 | 38180721950 | 36800 | 36750 | 36800 | 36750 | 497 |
| 469 | 20240307 | 113200 | 38162450400 | 36800 | 36750 | 36800 | 36750 | 321 |
| 470 | 20240307 | 113100 | 38150639700 | 36750 | 36750 | 36800 | 36700 | 734 |
| 471 | 20240307 | 113000 | 38123666000 | 36750 | 36700 | 36800 | 36700 | 666 |
| 472 | 20240307 | 112900 | 38099210050 | 36750 | 36750 | 36800 | 36700 | 1577 |
| 473 | 20240307 | 112800 | 38041284950 | 36750 | 36750 | 36800 | 36700 | 846 |
| 474 | 20240307 | 112700 | 38010195500 | 36750 | 36700 | 36800 | 36700 | 1078 |
| 475 | 20240307 | 112600 | 37970594000 | 36700 | 36800 | 36800 | 36700 | 3774 |
| 476 | 20240307 | 112500 | 37832038750 | 36800 | 36800 | 36800 | 36750 | 978 |
| 477 | 20240307 | 112400 | 37796076050 | 36800 | 36750 | 36800 | 36750 | 1062 |
| 478 | 20240307 | 112300 | 37757009550 | 36750 | 36750 | 36800 | 36700 | 1273 |
| 479 | 20240307 | 112200 | 37710241450 | 36800 | 36800 | 36800 | 36700 | 3204 |
| 480 | 20240307 | 112100 | 37592490500 | 36800 | 36800 | 36900 | 36750 | 1071 |
| 481 | 20240307 | 112000 | 37553069500 | 36800 | 36800 | 36850 | 36750 | 1636 |
| 482 | 20240307 | 111900 | 37492869400 | 36800 | 36850 | 36900 | 36800 | 604 |
| 483 | 20240307 | 111800 | 37470630300 | 36850 | 36800 | 36900 | 36800 | 758 |
| 484 | 20240307 | 111700 | 37442716250 | 36800 | 36850 | 36900 | 36800 | 2647 |
| 485 | 20240307 | 111600 | 37345273700 | 36850 | 36850 | 36900 | 36850 | 429 |
| 486 | 20240307 | 111500 | 37329465000 | 36900 | 36850 | 36900 | 36800 | 1856 |
| 487 | 20240307 | 111400 | 37261129300 | 36850 | 36900 | 36950 | 36850 | 683 |
| 488 | 20240307 | 111300 | 37235953600 | 36950 | 36850 | 36950 | 36850 | 483 |
| 489 | 20240307 | 111200 | 37218142400 | 36850 | 36900 | 36950 | 36850 | 268 |
| 490 | 20240307 | 111100 | 37208259100 | 36950 | 36850 | 36950 | 36850 | 1496 |
| 491 | 20240307 | 111000 | 37153068600 | 36850 | 36900 | 36900 | 36800 | 5154 |
| 492 | 20240307 | 110900 | 36963188300 | 36900 | 36950 | 36950 | 36850 | 2017 |
| 493 | 20240307 | 110800 | 36888776950 | 36950 | 36950 | 37000 | 36900 | 1032 |
| 494 | 20240307 | 110700 | 36850645750 | 36950 | 36950 | 37000 | 36950 | 965 |
| 495 | 20240307 | 110600 | 36814987000 | 36950 | 37050 | 37100 | 36950 | 2749 |
| 496 | 20240307 | 110500 | 36713230350 | 37100 | 37050 | 37100 | 37000 | 537 |
| 497 | 20240307 | 110400 | 36693345050 | 36950 | 37100 | 37150 | 36950 | 6207 |
| 498 | 20240307 | 110300 | 36463405950 | 37150 | 37100 | 37200 | 37050 | 1029 |
| 499 | 20240307 | 110200 | 36425217200 | 37100 | 37100 | 37200 | 37050 | 5937 |
| 500 | 20240307 | 110100 | 36204801150 | 37100 | 37000 | 37100 | 37000 | 3094 |
| 501 | 20240307 | 110000 | 36090190050 | 37050 | 36950 | 37050 | 36900 | 860 |
| 502 | 20240307 | 105900 | 36058400450 | 36950 | 37000 | 37000 | 36900 | 1122 |
| 503 | 20240307 | 105800 | 36016941600 | 36950 | 36950 | 37050 | 36950 | 3340 |
| 504 | 20240307 | 105700 | 35893389150 | 36950 | 36950 | 37000 | 36900 | 1795 |
| 505 | 20240307 | 105600 | 35827087100 | 36900 | 36900 | 36900 | 36850 | 2043 |
| 506 | 20240307 | 105500 | 35751710550 | 36900 | 36900 | 36950 | 36900 | 474 |
| 507 | 20240307 | 105400 | 35734212050 | 36950 | 36900 | 36950 | 36900 | 1060 |
| 508 | 20240307 | 105300 | 35695073250 | 36900 | 36950 | 37000 | 36900 | 766 |
| 509 | 20240307 | 105200 | 35666786750 | 36950 | 37000 | 37050 | 36950 | 557 |
| 510 | 20240307 | 105100 | 35646197600 | 36950 | 37050 | 37100 | 36950 | 3132 |
| 511 | 20240307 | 105000 | 35530322700 | 37100 | 37050 | 37100 | 37000 | 506 |
| 512 | 20240307 | 104900 | 35511580150 | 37050 | 37000 | 37050 | 37000 | 1708 |
| 513 | 20240307 | 104800 | 35448360400 | 37000 | 36950 | 37050 | 36900 | 878 |
| 514 | 20240307 | 104700 | 35415914400 | 36950 | 37000 | 37000 | 36900 | 1594 |
| 515 | 20240307 | 104600 | 35357046500 | 36950 | 36950 | 37050 | 36850 | 1020 |
| 516 | 20240307 | 104500 | 35319376550 | 36800 | 36850 | 36950 | 36750 | 704 |
| 517 | 20240307 | 104400 | 35293431600 | 36750 | 36700 | 36900 | 36700 | 2347 |
| 518 | 20240307 | 104300 | 35207177700 | 36700 | 36850 | 36850 | 36650 | 12900 |
| 519 | 20240307 | 104200 | 34732920400 | 36800 | 36850 | 36950 | 36800 | 1739 |
| 520 | 20240307 | 104100 | 34668868150 | 36950 | 36750 | 36950 | 36750 | 3623 |
| 521 | 20240307 | 104000 | 34535518900 | 36800 | 37100 | 37100 | 36750 | 29146 |
| 522 | 20240307 | 103900 | 33458017050 | 37100 | 37050 | 37150 | 37050 | 1447 |
| 523 | 20240307 | 103800 | 33404386000 | 37150 | 37150 | 37150 | 37050 | 5743 |
| 524 | 20240307 | 103700 | 33191291900 | 37200 | 37250 | 37250 | 37150 | 2892 |
| 525 | 20240307 | 103600 | 33083793100 | 37200 | 37300 | 37300 | 37200 | 1614 |
| 526 | 20240307 | 103500 | 33023708650 | 37300 | 37300 | 37350 | 37250 | 1448 |
| 527 | 20240307 | 103400 | 32969692200 | 37300 | 37250 | 37350 | 37250 | 2581 |
| 528 | 20240307 | 103300 | 32873319450 | 37250 | 37250 | 37400 | 37200 | 1007 |
| 529 | 20240307 | 103200 | 32835821000 | 37250 | 37300 | 37350 | 37200 | 5123 |
| 530 | 20240307 | 103100 | 32644908300 | 37300 | 37350 | 37450 | 37300 | 1906 |
| 531 | 20240307 | 103000 | 32573754000 | 37450 | 37450 | 37500 | 37350 | 4289 |
| 532 | 20240307 | 102900 | 32413389200 | 37450 | 37250 | 37450 | 37250 | 3702 |
| 533 | 20240307 | 102800 | 32275115100 | 37250 | 37300 | 37350 | 37200 | 4797 |
| 534 | 20240307 | 102700 | 32096346050 | 37300 | 37300 | 37300 | 37250 | 1529 |
| 535 | 20240307 | 102600 | 32039321050 | 37250 | 37200 | 37300 | 37200 | 856 |
| 536 | 20240307 | 102500 | 32007450950 | 37200 | 37250 | 37250 | 37150 | 424 |
| 537 | 20240307 | 102400 | 31991670400 | 37150 | 37200 | 37250 | 37150 | 3409 |
| 538 | 20240307 | 102300 | 31864958700 | 37150 | 37150 | 37200 | 37150 | 1256 |
| 539 | 20240307 | 102200 | 31818290250 | 37150 | 37200 | 37200 | 37150 | 2243 |
| 540 | 20240307 | 102100 | 31734931500 | 37150 | 37200 | 37200 | 37150 | 2226 |
| 541 | 20240307 | 102000 | 31652213850 | 37200 | 37250 | 37250 | 37150 | 4394 |
| 542 | 20240307 | 101900 | 31488845800 | 37200 | 37100 | 37350 | 37100 | 1629 |
| 543 | 20240307 | 101800 | 31428117650 | 37100 | 37100 | 37150 | 37000 | 7367 |
| 544 | 20240307 | 101700 | 31155199850 | 37100 | 37350 | 37400 | 37050 | 24508 |
| 545 | 20240307 | 101600 | 30242584150 | 37350 | 37450 | 37550 | 37300 | 6345 |
| 546 | 20240307 | 101500 | 30005326150 | 37450 | 37450 | 37450 | 37350 | 4502 |
| 547 | 20240307 | 101400 | 29836995050 | 37400 | 37700 | 37700 | 37400 | 11376 |
| 548 | 20240307 | 101300 | 29410553300 | 37650 | 37650 | 37700 | 37500 | 9218 |
| 549 | 20240307 | 101200 | 29064001300 | 37650 | 37750 | 37800 | 37600 | 10596 |
| 550 | 20240307 | 101100 | 28664884650 | 37750 | 37850 | 37950 | 37750 | 5211 |
| 551 | 20240307 | 101000 | 28467983750 | 37850 | 37800 | 37950 | 37750 | 3692 |
| 552 | 20240307 | 100900 | 28328394450 | 37800 | 37850 | 37950 | 37750 | 8761 |
| 553 | 20240307 | 100800 | 27997164900 | 37850 | 38100 | 38100 | 37800 | 3497 |
| 554 | 20240307 | 100700 | 27864659650 | 38100 | 37950 | 38100 | 37850 | 11790 |
| 555 | 20240307 | 100600 | 27416620700 | 37900 | 37850 | 37900 | 37750 | 3447 |
| 556 | 20240307 | 100500 | 27286283700 | 37850 | 37750 | 37850 | 37700 | 3520 |
| 557 | 20240307 | 100400 | 27153420150 | 37750 | 37900 | 37900 | 37750 | 13386 |
| 558 | 20240307 | 100300 | 26647147600 | 37900 | 38000 | 38000 | 37850 | 5529 |
| 559 | 20240307 | 100200 | 26437504000 | 38000 | 38100 | 38100 | 37950 | 2713 |
| 560 | 20240307 | 100100 | 26334375400 | 38100 | 38000 | 38100 | 37950 | 1258 |
| 561 | 20240307 | 100000 | 26286546200 | 37950 | 38200 | 38200 | 37800 | 21167 |
| 562 | 20240307 | 095900 | 25482111550 | 38150 | 38250 | 38300 | 38150 | 6360 |
| 563 | 20240307 | 095800 | 25239002800 | 38200 | 38200 | 38250 | 38150 | 2353 |
| 564 | 20240307 | 095700 | 25149122650 | 38200 | 38250 | 38250 | 38150 | 3424 |
| 565 | 20240307 | 095600 | 25018327950 | 38250 | 38250 | 38300 | 38150 | 5358 |
| 566 | 20240307 | 095500 | 24813539200 | 38250 | 38150 | 38250 | 38150 | 2575 |
| 567 | 20240307 | 095400 | 24715135600 | 38150 | 38350 | 38350 | 38100 | 13895 |
| 568 | 20240307 | 095300 | 24183767850 | 38350 | 38400 | 38450 | 38350 | 7257 |
| 569 | 20240307 | 095200 | 23905232300 | 38350 | 38350 | 38400 | 38250 | 6209 |
| 570 | 20240307 | 095100 | 23667383400 | 38350 | 38450 | 38450 | 38300 | 23799 |
| 571 | 20240307 | 095000 | 22753950550 | 38450 | 38450 | 38550 | 38400 | 18127 |
| 572 | 20240307 | 094900 | 22056477200 | 38450 | 38650 | 38700 | 38400 | 29786 |
| 573 | 20240307 | 094800 | 20908344050 | 38650 | 38600 | 38650 | 38500 | 19950 |
| 574 | 20240307 | 094700 | 20138724450 | 38600 | 38500 | 38700 | 38450 | 62213 |
| 575 | 20240307 | 094600 | 17739102700 | 38500 | 38150 | 38500 | 38100 | 27435 |
| 576 | 20240307 | 094500 | 16687727800 | 38150 | 38150 | 38150 | 38100 | 4371 |
| 577 | 20240307 | 094400 | 16521163650 | 38150 | 38150 | 38150 | 38050 | 5403 |
| 578 | 20240307 | 094300 | 16315353350 | 38150 | 38200 | 38200 | 38050 | 9896 |
| 579 | 20240307 | 094200 | 15938147950 | 38200 | 38050 | 38200 | 38000 | 9441 |
| 580 | 20240307 | 094100 | 15578211650 | 38050 | 38100 | 38150 | 37950 | 9021 |
| 581 | 20240307 | 094000 | 15234976800 | 38100 | 38050 | 38150 | 38000 | 8601 |
| 582 | 20240307 | 093900 | 14907531300 | 38050 | 38200 | 38200 | 37950 | 9188 |
| 583 | 20240307 | 093800 | 14557286900 | 38150 | 37800 | 38200 | 37800 | 27020 |
| 584 | 20240307 | 093700 | 13530134250 | 37800 | 37900 | 37900 | 37750 | 5761 |
| 585 | 20240307 | 093600 | 13312236750 | 37850 | 37600 | 37900 | 37600 | 11388 |
| 586 | 20240307 | 093500 | 12882322350 | 37600 | 37500 | 37600 | 37500 | 2823 |
| 587 | 20240307 | 093400 | 12776399550 | 37500 | 37450 | 37500 | 37400 | 1505 |
| 588 | 20240307 | 093300 | 12720040700 | 37450 | 37500 | 37500 | 37400 | 2353 |
| 589 | 20240307 | 093200 | 12631928900 | 37500 | 37600 | 37650 | 37450 | 4759 |
| 590 | 20240307 | 093100 | 12453252050 | 37600 | 37450 | 37600 | 37400 | 1086 |
| 591 | 20240307 | 093000 | 12412511000 | 37450 | 37300 | 37500 | 37250 | 5648 |
| 592 | 20240307 | 092900 | 12201495750 | 37300 | 37300 | 37350 | 37300 | 2623 |
| 593 | 20240307 | 092800 | 12103648500 | 37300 | 37450 | 37450 | 37300 | 13108 |
| 594 | 20240307 | 092700 | 11614167200 | 37450 | 37400 | 37500 | 37400 | 1983 |
| 595 | 20240307 | 092600 | 11539903250 | 37450 | 37450 | 37450 | 37350 | 3095 |
| 596 | 20240307 | 092500 | 11424156900 | 37500 | 37400 | 37600 | 37300 | 7962 |
| 597 | 20240307 | 092400 | 11126474800 | 37400 | 37450 | 37500 | 37400 | 10165 |
| 598 | 20240307 | 092300 | 10746149250 | 37500 | 37650 | 37650 | 37450 | 19981 |
| 599 | 20240307 | 092200 | 9996071000 | 37650 | 37600 | 37650 | 37600 | 5432 |
| 600 | 20240307 | 092100 | 9791741400 | 37650 | 37700 | 37750 | 37600 | 3528 |
| 601 | 20240307 | 092000 | 9658838500 | 37650 | 38000 | 38050 | 37650 | 20444 |
| 602 | 20240307 | 091900 | 8884773100 | 38000 | 38000 | 38100 | 37900 | 12119 |
| 603 | 20240307 | 091800 | 8424572150 | 38000 | 38100 | 38100 | 37900 | 10552 |
| 604 | 20240307 | 091700 | 8023104200 | 38100 | 37650 | 38100 | 37600 | 12751 |
| 605 | 20240307 | 091600 | 7540323350 | 37650 | 37600 | 37650 | 37500 | 9674 |
| 606 | 20240307 | 091500 | 7176837250 | 37600 | 37700 | 37750 | 37600 | 10405 |
| 607 | 20240307 | 091400 | 6785182000 | 37650 | 37750 | 37750 | 37600 | 2990 |
| 608 | 20240307 | 091300 | 6672568400 | 37750 | 37550 | 37750 | 37550 | 2351 |
| 609 | 20240307 | 091200 | 6584024300 | 37550 | 37700 | 37700 | 37500 | 9126 |
| 610 | 20240307 | 091100 | 6240831800 | 37700 | 37700 | 37850 | 37650 | 6014 |
| 611 | 20240307 | 091000 | 6013885600 | 37700 | 37750 | 37800 | 37700 | 5021 |
| 612 | 20240307 | 090900 | 5824282600 | 37800 | 37850 | 37850 | 37750 | 5590 |
| 613 | 20240307 | 090800 | 5613140900 | 37850 | 37850 | 37900 | 37800 | 2612 |
| 614 | 20240307 | 090700 | 5514322450 | 37850 | 37850 | 37850 | 37700 | 8109 |
| 615 | 20240307 | 090600 | 5208079550 | 37850 | 37800 | 37850 | 37800 | 2862 |
| 616 | 20240307 | 090500 | 5099854600 | 37850 | 37850 | 37850 | 37750 | 9537 |
| 617 | 20240307 | 090400 | 4739518200 | 37850 | 37900 | 38100 | 37800 | 13540 |
| 618 | 20240307 | 090300 | 4225833650 | 37900 | 37900 | 38000 | 37800 | 9349 |
| 619 | 20240307 | 090200 | 3871622500 | 37950 | 38000 | 38050 | 37850 | 7289 |
| 620 | 20240307 | 090100 | 3595059150 | 38050 | 38000 | 38150 | 37750 | 41440 |
| 621 | 20240307 | 090000 | 2023821950 | 38000 | 37950 | 38200 | 37900 | 53270 |