34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 191900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 17054 |
| 3 | 20240313 | 191800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20240313 | 191700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20240313 | 191600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20240313 | 191500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20240313 | 191400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20240313 | 191300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20240313 | 191200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20240313 | 191100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20240313 | 191000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20240313 | 190900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20240313 | 190800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20240313 | 190700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20240313 | 190600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20240313 | 190500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20240313 | 190400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20240313 | 190300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20240313 | 190200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20240313 | 190100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20240313 | 190000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20240313 | 185900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20240313 | 185800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20240313 | 185700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20240313 | 185600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20240313 | 185500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20240313 | 185400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20240313 | 185300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20240313 | 185200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20240313 | 185100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20240313 | 185000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20240313 | 184900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 17054 |
| 33 | 20240313 | 184800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20240313 | 184700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20240313 | 184600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20240313 | 184500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20240313 | 184400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20240313 | 184300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20240313 | 184200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20240313 | 184100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20240313 | 184000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20240313 | 183900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20240313 | 183800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20240313 | 183700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20240313 | 183600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20240313 | 183500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20240313 | 183400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20240313 | 183300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20240313 | 183200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20240313 | 183100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20240313 | 183000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20240313 | 182900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20240313 | 182800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20240313 | 182700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20240313 | 182600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20240313 | 182500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20240313 | 182400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20240313 | 182300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20240313 | 182200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20240313 | 182100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20240313 | 182000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20240313 | 181900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 17054 |
| 63 | 20240313 | 181800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20240313 | 181700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20240313 | 181600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20240313 | 181500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20240313 | 181400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20240313 | 181300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20240313 | 181200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20240313 | 181100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20240313 | 181000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20240313 | 180900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20240313 | 180800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20240313 | 180700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20240313 | 180600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20240313 | 180500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20240313 | 180400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20240313 | 180300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20240313 | 180200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20240313 | 180100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20240313 | 180000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20240313 | 175900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20240313 | 175800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20240313 | 175700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20240313 | 175600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20240313 | 175500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20240313 | 175400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20240313 | 175300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20240313 | 175200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20240313 | 175100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20240313 | 175000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20240313 | 174900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 17054 |
| 93 | 20240313 | 174800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20240313 | 174700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20240313 | 174600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20240313 | 174500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20240313 | 174400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20240313 | 174300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20240313 | 174200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20240313 | 174100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20240313 | 174000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20240313 | 173900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20240313 | 173800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20240313 | 173700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20240313 | 173600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20240313 | 173500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20240313 | 173400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20240313 | 173300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20240313 | 173200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20240313 | 173100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20240313 | 173000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20240313 | 172900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20240313 | 172800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20240313 | 172700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20240313 | 172600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20240313 | 172500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20240313 | 172400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20240313 | 172300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20240313 | 172200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20240313 | 172100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20240313 | 172000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20240313 | 171900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 17054 |
| 123 | 20240313 | 171800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20240313 | 171700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20240313 | 171600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20240313 | 171500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20240313 | 171400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20240313 | 171300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20240313 | 171200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20240313 | 171100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20240313 | 171000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20240313 | 170900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20240313 | 170800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20240313 | 170700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20240313 | 170600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20240313 | 170500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20240313 | 170400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20240313 | 170300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20240313 | 170200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20240313 | 170100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20240313 | 170000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20240313 | 165900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20240313 | 165800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20240313 | 165700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20240313 | 165600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20240313 | 165500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20240313 | 165400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20240313 | 165300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20240313 | 165200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20240313 | 165100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20240313 | 165000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20240313 | 164900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 17054 |
| 153 | 20240313 | 164800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20240313 | 164700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20240313 | 164600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20240313 | 164500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20240313 | 164400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20240313 | 164300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20240313 | 164200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20240313 | 164100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20240313 | 164000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20240313 | 163900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20240313 | 163800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20240313 | 163700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20240313 | 163600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20240313 | 163500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20240313 | 163400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20240313 | 163300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20240313 | 163200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20240313 | 163100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20240313 | 163000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20240313 | 162900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20240313 | 162800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20240313 | 162700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20240313 | 162600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20240313 | 162500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20240313 | 162400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20240313 | 162300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20240313 | 162200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20240313 | 162100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20240313 | 162000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20240313 | 161900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 17054 |
| 183 | 20240313 | 161800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20240313 | 161700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20240313 | 161600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20240313 | 161500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20240313 | 161400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20240313 | 161300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20240313 | 161200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20240313 | 161100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20240313 | 161000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20240313 | 160900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20240313 | 160800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20240313 | 160700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20240313 | 160600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20240313 | 160500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20240313 | 160400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20240313 | 160300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20240313 | 160200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20240313 | 160100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20240313 | 160000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20240313 | 155900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20240313 | 155800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20240313 | 155700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20240313 | 155600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20240313 | 155500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20240313 | 155400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20240313 | 155300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20240313 | 155200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20240313 | 155100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20240313 | 155000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20240313 | 154900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 17054 |
| 213 | 20240313 | 154800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20240313 | 154700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20240313 | 154600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20240313 | 154500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20240313 | 154400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20240313 | 154300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20240313 | 154200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20240313 | 154100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20240313 | 154000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20240313 | 153900 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20240313 | 153800 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20240313 | 153700 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20240313 | 153600 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20240313 | 153500 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20240313 | 153400 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20240313 | 153300 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20240313 | 153200 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20240313 | 153100 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20240313 | 153000 | 27552890350 | 35700 | 35700 | 35700 | 35700 | 17054 |
| 232 | 20240313 | 152900 | 26944062550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 233 | 20240313 | 152800 | 26944062550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 234 | 20240313 | 152700 | 26944062550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 235 | 20240313 | 152600 | 26944062550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 236 | 20240313 | 152500 | 26944062550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 237 | 20240313 | 152400 | 26944062550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 238 | 20240313 | 152300 | 26944062550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 239 | 20240313 | 152200 | 26944062550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 240 | 20240313 | 152100 | 26944062550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 241 | 20240313 | 152000 | 26944062550 | 35600 | 35600 | 35600 | 35600 | 0 |
| 242 | 20240313 | 151900 | 26944062550 | 35600 | 35600 | 35600 | 35550 | 1402 |
| 243 | 20240313 | 151800 | 26894166500 | 35550 | 35550 | 35600 | 35550 | 888 |
| 244 | 20240313 | 151700 | 26862594250 | 35600 | 35600 | 35600 | 35550 | 471 |
| 245 | 20240313 | 151600 | 26845843250 | 35600 | 35500 | 35600 | 35500 | 2344 |
| 246 | 20240313 | 151500 | 26762516950 | 35550 | 35550 | 35550 | 35500 | 248 |
| 247 | 20240313 | 151400 | 26753709950 | 35500 | 35550 | 35550 | 35500 | 589 |
| 248 | 20240313 | 151300 | 26732797000 | 35550 | 35500 | 35550 | 35500 | 250 |
| 249 | 20240313 | 151200 | 26723912750 | 35500 | 35500 | 35550 | 35500 | 270 |
| 250 | 20240313 | 151100 | 26714317550 | 35500 | 35600 | 35600 | 35500 | 3266 |
| 251 | 20240313 | 151000 | 26598233350 | 35600 | 35600 | 35600 | 35550 | 248 |
| 252 | 20240313 | 150900 | 26589411150 | 35550 | 35550 | 35600 | 35550 | 405 |
| 253 | 20240313 | 150800 | 26575002250 | 35550 | 35550 | 35600 | 35550 | 351 |
| 254 | 20240313 | 150700 | 26562520750 | 35550 | 35600 | 35600 | 35550 | 1177 |
| 255 | 20240313 | 150600 | 26520625950 | 35600 | 35600 | 35650 | 35600 | 1105 |
| 256 | 20240313 | 150500 | 26481287250 | 35600 | 35600 | 35650 | 35600 | 561 |
| 257 | 20240313 | 150400 | 26461315600 | 35600 | 35650 | 35650 | 35600 | 21 |
| 258 | 20240313 | 150300 | 26460567700 | 35600 | 35600 | 35650 | 35600 | 667 |
| 259 | 20240313 | 150200 | 26436820100 | 35650 | 35650 | 35650 | 35600 | 335 |
| 260 | 20240313 | 150100 | 26424888450 | 35650 | 35550 | 35650 | 35550 | 2987 |
| 261 | 20240313 | 150000 | 26318487700 | 35600 | 35550 | 35600 | 35550 | 174 |
| 262 | 20240313 | 145900 | 26312298750 | 35550 | 35600 | 35650 | 35550 | 665 |
| 263 | 20240313 | 145800 | 26288633700 | 35650 | 35650 | 35650 | 35600 | 217 |
| 264 | 20240313 | 145700 | 26280901600 | 35600 | 35650 | 35650 | 35600 | 181 |
| 265 | 20240313 | 145600 | 26274455150 | 35600 | 35600 | 35650 | 35550 | 697 |
| 266 | 20240313 | 145500 | 26249641600 | 35600 | 35550 | 35600 | 35550 | 215 |
| 267 | 20240313 | 145400 | 26241995950 | 35550 | 35600 | 35600 | 35550 | 1299 |
| 268 | 20240313 | 145300 | 26195756250 | 35600 | 35600 | 35600 | 35550 | 2173 |
| 269 | 20240313 | 145200 | 26118397950 | 35600 | 35700 | 35700 | 35600 | 915 |
| 270 | 20240313 | 145100 | 26085788450 | 35650 | 35750 | 35750 | 35650 | 1797 |
| 271 | 20240313 | 145000 | 26021659300 | 35750 | 35700 | 35750 | 35700 | 147 |
| 272 | 20240313 | 144900 | 26016410500 | 35750 | 35700 | 35750 | 35700 | 412 |
| 273 | 20240313 | 144800 | 26001701950 | 35700 | 35700 | 35750 | 35700 | 688 |
| 274 | 20240313 | 144700 | 25977120000 | 35700 | 35700 | 35750 | 35700 | 456 |
| 275 | 20240313 | 144600 | 25960840700 | 35700 | 35700 | 35700 | 35700 | 1045 |
| 276 | 20240313 | 144500 | 25923534200 | 35700 | 35750 | 35750 | 35700 | 171 |
| 277 | 20240313 | 144400 | 25917428400 | 35700 | 35700 | 35750 | 35700 | 113 |
| 278 | 20240313 | 144300 | 25913393900 | 35750 | 35800 | 35800 | 35700 | 758 |
| 279 | 20240313 | 144200 | 25886288500 | 35750 | 35750 | 35800 | 35700 | 898 |
| 280 | 20240313 | 144100 | 25854184900 | 35700 | 35700 | 35750 | 35700 | 130 |
| 281 | 20240313 | 144000 | 25849543700 | 35750 | 35750 | 35750 | 35700 | 370 |
| 282 | 20240313 | 143900 | 25836322200 | 35700 | 35700 | 35750 | 35700 | 219 |
| 283 | 20240313 | 143800 | 25828499000 | 35700 | 35700 | 35750 | 35700 | 343 |
| 284 | 20240313 | 143700 | 25816240250 | 35750 | 35700 | 35750 | 35700 | 1264 |
| 285 | 20240313 | 143600 | 25771069500 | 35750 | 35700 | 35750 | 35700 | 1638 |
| 286 | 20240313 | 143500 | 25712574500 | 35650 | 35650 | 35650 | 35600 | 400 |
| 287 | 20240313 | 143400 | 25698322400 | 35600 | 35650 | 35650 | 35600 | 671 |
| 288 | 20240313 | 143300 | 25674418250 | 35600 | 35600 | 35650 | 35600 | 272 |
| 289 | 20240313 | 143200 | 25664725900 | 35650 | 35650 | 35650 | 35600 | 301 |
| 290 | 20240313 | 143100 | 25654005000 | 35650 | 35700 | 35700 | 35600 | 389 |
| 291 | 20240313 | 143000 | 25640136250 | 35650 | 35650 | 35700 | 35650 | 691 |
| 292 | 20240313 | 142900 | 25615499450 | 35650 | 35650 | 35700 | 35600 | 931 |
| 293 | 20240313 | 142800 | 25582299550 | 35650 | 35600 | 35650 | 35600 | 48 |
| 294 | 20240313 | 142700 | 25580588400 | 35600 | 35600 | 35650 | 35550 | 1317 |
| 295 | 20240313 | 142600 | 25533702900 | 35600 | 35550 | 35600 | 35550 | 97 |
| 296 | 20240313 | 142500 | 25530253850 | 35550 | 35500 | 35600 | 35500 | 698 |
| 297 | 20240313 | 142400 | 25505444400 | 35550 | 35550 | 35550 | 35550 | 399 |
| 298 | 20240313 | 142300 | 25491259950 | 35600 | 35600 | 35600 | 35550 | 231 |
| 299 | 20240313 | 142200 | 25483045950 | 35600 | 35550 | 35600 | 35550 | 410 |
| 300 | 20240313 | 142100 | 25468469150 | 35600 | 35600 | 35600 | 35550 | 286 |
| 301 | 20240313 | 142000 | 25458296300 | 35550 | 35600 | 35650 | 35550 | 799 |
| 302 | 20240313 | 141900 | 25429853100 | 35600 | 35600 | 35650 | 35600 | 117 |
| 303 | 20240313 | 141800 | 25425687450 | 35600 | 35650 | 35650 | 35600 | 254 |
| 304 | 20240313 | 141700 | 25416643300 | 35650 | 35700 | 35700 | 35600 | 953 |
| 305 | 20240313 | 141600 | 25382681000 | 35700 | 35700 | 35700 | 35650 | 158 |
| 306 | 20240313 | 141500 | 25377047800 | 35650 | 35650 | 35700 | 35650 | 420 |
| 307 | 20240313 | 141400 | 25362074700 | 35700 | 35700 | 35700 | 35650 | 310 |
| 308 | 20240313 | 141300 | 25351012350 | 35700 | 35700 | 35700 | 35650 | 554 |
| 309 | 20240313 | 141200 | 25331245900 | 35650 | 35600 | 35700 | 35600 | 159 |
| 310 | 20240313 | 141100 | 25325578850 | 35600 | 35650 | 35650 | 35600 | 237 |
| 311 | 20240313 | 141000 | 25317135300 | 35700 | 35650 | 35700 | 35600 | 232 |
| 312 | 20240313 | 140900 | 25308864150 | 35650 | 35650 | 35700 | 35600 | 416 |
| 313 | 20240313 | 140800 | 25294031300 | 35650 | 35700 | 35700 | 35650 | 133 |
| 314 | 20240313 | 140700 | 25289289750 | 35650 | 35700 | 35700 | 35650 | 654 |
| 315 | 20240313 | 140600 | 25265973350 | 35700 | 35600 | 35700 | 35600 | 586 |
| 316 | 20240313 | 140500 | 25245081150 | 35650 | 35600 | 35650 | 35550 | 1035 |
| 317 | 20240313 | 140400 | 25208215500 | 35600 | 35550 | 35600 | 35550 | 349 |
| 318 | 20240313 | 140300 | 25195806900 | 35550 | 35500 | 35550 | 35500 | 1065 |
| 319 | 20240313 | 140200 | 25157953850 | 35500 | 35450 | 35550 | 35450 | 1716 |
| 320 | 20240313 | 140100 | 25097061200 | 35450 | 35350 | 35450 | 35350 | 1142 |
| 321 | 20240313 | 140000 | 25056626900 | 35400 | 35400 | 35400 | 35350 | 3134 |
| 322 | 20240313 | 135900 | 24945832950 | 35350 | 35400 | 35450 | 35350 | 1173 |
| 323 | 20240313 | 135800 | 24904316300 | 35400 | 35400 | 35450 | 35400 | 429 |
| 324 | 20240313 | 135700 | 24889129350 | 35400 | 35400 | 35450 | 35400 | 897 |
| 325 | 20240313 | 135600 | 24857374050 | 35400 | 35400 | 35450 | 35400 | 397 |
| 326 | 20240313 | 135500 | 24843316750 | 35450 | 35450 | 35450 | 35400 | 466 |
| 327 | 20240313 | 135400 | 24826801150 | 35450 | 35400 | 35450 | 35400 | 498 |
| 328 | 20240313 | 135300 | 24809162800 | 35400 | 35400 | 35450 | 35400 | 720 |
| 329 | 20240313 | 135200 | 24783671750 | 35400 | 35400 | 35450 | 35400 | 718 |
| 330 | 20240313 | 135100 | 24758254450 | 35450 | 35450 | 35500 | 35450 | 889 |
| 331 | 20240313 | 135000 | 24726739200 | 35450 | 35500 | 35500 | 35450 | 1146 |
| 332 | 20240313 | 134900 | 24686063950 | 35500 | 35550 | 35550 | 35500 | 1099 |
| 333 | 20240313 | 134800 | 24647020750 | 35550 | 35550 | 35600 | 35500 | 764 |
| 334 | 20240313 | 134700 | 24619874150 | 35550 | 35500 | 35600 | 35500 | 391 |
| 335 | 20240313 | 134600 | 24605983000 | 35500 | 35500 | 35600 | 35500 | 452 |
| 336 | 20240313 | 134500 | 24589929100 | 35550 | 35450 | 35600 | 35450 | 301 |
| 337 | 20240313 | 134400 | 24579244600 | 35500 | 35450 | 35550 | 35450 | 612 |
| 338 | 20240313 | 134300 | 24557520000 | 35450 | 35400 | 35450 | 35400 | 517 |
| 339 | 20240313 | 134200 | 24539206750 | 35400 | 35450 | 35450 | 35400 | 974 |
| 340 | 20240313 | 134100 | 24504714100 | 35400 | 35500 | 35500 | 35400 | 2605 |
| 341 | 20240313 | 134000 | 24412400850 | 35500 | 35600 | 35600 | 35500 | 1385 |
| 342 | 20240313 | 133900 | 24363183500 | 35550 | 35500 | 35600 | 35500 | 487 |
| 343 | 20240313 | 133800 | 24345873150 | 35500 | 35500 | 35550 | 35500 | 561 |
| 344 | 20240313 | 133700 | 24325941750 | 35500 | 35500 | 35550 | 35500 | 539 |
| 345 | 20240313 | 133600 | 24306807000 | 35500 | 35450 | 35500 | 35450 | 581 |
| 346 | 20240313 | 133500 | 24286199150 | 35450 | 35500 | 35550 | 35450 | 1475 |
| 347 | 20240313 | 133400 | 24233840200 | 35500 | 35600 | 35600 | 35500 | 1641 |
| 348 | 20240313 | 133300 | 24175480900 | 35650 | 35650 | 35750 | 35600 | 1327 |
| 349 | 20240313 | 133200 | 24128169850 | 35650 | 35650 | 35750 | 35650 | 692 |
| 350 | 20240313 | 133100 | 24103490600 | 35800 | 35750 | 35800 | 35650 | 1338 |
| 351 | 20240313 | 133000 | 24055627050 | 35700 | 35800 | 35950 | 35700 | 2268 |
| 352 | 20240313 | 132900 | 23974315650 | 35800 | 35750 | 35800 | 35750 | 2401 |
| 353 | 20240313 | 132800 | 23888399050 | 35750 | 35600 | 35750 | 35600 | 1693 |
| 354 | 20240313 | 132700 | 23827990350 | 35650 | 35600 | 35650 | 35600 | 492 |
| 355 | 20240313 | 132600 | 23810474950 | 35600 | 35650 | 35650 | 35600 | 658 |
| 356 | 20240313 | 132500 | 23787024000 | 35700 | 35650 | 35700 | 35650 | 507 |
| 357 | 20240313 | 132400 | 23768949300 | 35650 | 35650 | 35700 | 35650 | 149 |
| 358 | 20240313 | 132300 | 23763637400 | 35650 | 35700 | 35700 | 35650 | 404 |
| 359 | 20240313 | 132200 | 23749233950 | 35750 | 35650 | 35750 | 35650 | 21 |
| 360 | 20240313 | 132100 | 23748485200 | 35750 | 35750 | 35800 | 35700 | 1410 |
| 361 | 20240313 | 132000 | 23698083800 | 35800 | 35750 | 35800 | 35750 | 594 |
| 362 | 20240313 | 131900 | 23676846600 | 35800 | 35750 | 35800 | 35750 | 892 |
| 363 | 20240313 | 131800 | 23644957450 | 35800 | 35800 | 35800 | 35750 | 1710 |
| 364 | 20240313 | 131700 | 23583747100 | 35800 | 35750 | 35850 | 35700 | 541 |
| 365 | 20240313 | 131600 | 23564392100 | 35800 | 35550 | 35800 | 35500 | 5815 |
| 366 | 20240313 | 131500 | 23357069150 | 35600 | 35500 | 35600 | 35500 | 2117 |
| 367 | 20240313 | 131400 | 23281856150 | 35500 | 35600 | 35600 | 35500 | 169 |
| 368 | 20240313 | 131300 | 23275851700 | 35650 | 35550 | 35650 | 35450 | 1002 |
| 369 | 20240313 | 131200 | 23240214500 | 35550 | 35400 | 35550 | 35400 | 1218 |
| 370 | 20240313 | 131100 | 23196997900 | 35450 | 35350 | 35450 | 35350 | 362 |
| 371 | 20240313 | 131000 | 23184184050 | 35400 | 35400 | 35400 | 35350 | 1258 |
| 372 | 20240313 | 130900 | 23139672550 | 35400 | 35350 | 35400 | 35350 | 650 |
| 373 | 20240313 | 130800 | 23116693700 | 35350 | 35350 | 35400 | 35350 | 448 |
| 374 | 20240313 | 130700 | 23100851700 | 35350 | 35350 | 35400 | 35350 | 1041 |
| 375 | 20240313 | 130600 | 23064026950 | 35400 | 35400 | 35450 | 35350 | 3390 |
| 376 | 20240313 | 130500 | 22944053150 | 35400 | 35450 | 35450 | 35400 | 641 |
| 377 | 20240313 | 130400 | 22921352800 | 35450 | 35450 | 35450 | 35400 | 144 |
| 378 | 20240313 | 130300 | 22916253250 | 35450 | 35400 | 35450 | 35400 | 308 |
| 379 | 20240313 | 130200 | 22905349650 | 35400 | 35400 | 35450 | 35400 | 1191 |
| 380 | 20240313 | 130100 | 22863188200 | 35400 | 35400 | 35450 | 35400 | 490 |
| 381 | 20240313 | 130000 | 22845840950 | 35400 | 35450 | 35450 | 35400 | 1215 |
| 382 | 20240313 | 125900 | 22802770450 | 35450 | 35500 | 35500 | 35450 | 250 |
| 383 | 20240313 | 125800 | 22793897500 | 35500 | 35500 | 35550 | 35450 | 461 |
| 384 | 20240313 | 125700 | 22777536900 | 35550 | 35500 | 35550 | 35500 | 1072 |
| 385 | 20240313 | 125600 | 22739433550 | 35550 | 35500 | 35550 | 35500 | 43 |
| 386 | 20240313 | 125500 | 22737905900 | 35400 | 35400 | 35450 | 35400 | 270 |
| 387 | 20240313 | 125400 | 22728343250 | 35450 | 35450 | 35500 | 35400 | 774 |
| 388 | 20240313 | 125300 | 22700916950 | 35500 | 35450 | 35500 | 35450 | 66 |
| 389 | 20240313 | 125200 | 22698574100 | 35450 | 35450 | 35450 | 35400 | 766 |
| 390 | 20240313 | 125100 | 22671426550 | 35400 | 35400 | 35450 | 35400 | 946 |
| 391 | 20240313 | 125000 | 22637937250 | 35400 | 35450 | 35450 | 35400 | 883 |
| 392 | 20240313 | 124900 | 22606640650 | 35400 | 35400 | 35400 | 35350 | 804 |
| 393 | 20240313 | 124800 | 22578180150 | 35350 | 35350 | 35400 | 35350 | 272 |
| 394 | 20240313 | 124700 | 22568554100 | 35350 | 35350 | 35400 | 35350 | 413 |
| 395 | 20240313 | 124600 | 22553953900 | 35350 | 35400 | 35400 | 35350 | 3181 |
| 396 | 20240313 | 124500 | 22441505250 | 35400 | 35400 | 35450 | 35350 | 2954 |
| 397 | 20240313 | 124400 | 22336947100 | 35400 | 35400 | 35450 | 35400 | 2856 |
| 398 | 20240313 | 124300 | 22235826150 | 35450 | 35450 | 35450 | 35400 | 684 |
| 399 | 20240313 | 124200 | 22211606550 | 35400 | 35400 | 35450 | 35400 | 885 |
| 400 | 20240313 | 124100 | 22180265100 | 35450 | 35550 | 35550 | 35450 | 9190 |
| 401 | 20240313 | 124000 | 21854335100 | 35500 | 35500 | 35550 | 35500 | 811 |
| 402 | 20240313 | 123900 | 21825542500 | 35500 | 35500 | 35550 | 35500 | 558 |
| 403 | 20240313 | 123800 | 21805733450 | 35500 | 35550 | 35550 | 35500 | 3425 |
| 404 | 20240313 | 123700 | 21684142900 | 35550 | 35500 | 35550 | 35500 | 166 |
| 405 | 20240313 | 123600 | 21678242100 | 35500 | 35550 | 35550 | 35500 | 457 |
| 406 | 20240313 | 123500 | 21662009100 | 35600 | 35600 | 35600 | 35550 | 224 |
| 407 | 20240313 | 123400 | 21654045600 | 35550 | 35550 | 35600 | 35550 | 547 |
| 408 | 20240313 | 123300 | 21634598950 | 35550 | 35550 | 35550 | 35550 | 419 |
| 409 | 20240313 | 123200 | 21619703500 | 35550 | 35550 | 35600 | 35550 | 326 |
| 410 | 20240313 | 123100 | 21608113500 | 35550 | 35500 | 35550 | 35500 | 473 |
| 411 | 20240313 | 123000 | 21591298450 | 35500 | 35500 | 35550 | 35500 | 152 |
| 412 | 20240313 | 122900 | 21585898400 | 35550 | 35550 | 35550 | 35500 | 1665 |
| 413 | 20240313 | 122800 | 21526716950 | 35500 | 35500 | 35550 | 35500 | 135 |
| 414 | 20240313 | 122700 | 21521923550 | 35550 | 35550 | 35550 | 35500 | 282 |
| 415 | 20240313 | 122600 | 21511912000 | 35500 | 35500 | 35550 | 35500 | 479 |
| 416 | 20240313 | 122500 | 21494907350 | 35500 | 35500 | 35550 | 35500 | 1090 |
| 417 | 20240313 | 122400 | 21456211150 | 35550 | 35500 | 35550 | 35500 | 279 |
| 418 | 20240313 | 122300 | 21446295350 | 35550 | 35550 | 35550 | 35500 | 214 |
| 419 | 20240313 | 122200 | 21438696950 | 35550 | 35600 | 35600 | 35550 | 1345 |
| 420 | 20240313 | 122100 | 21390882150 | 35600 | 35600 | 35600 | 35550 | 1210 |
| 421 | 20240313 | 122000 | 21347809600 | 35550 | 35600 | 35600 | 35550 | 320 |
| 422 | 20240313 | 121900 | 21336433350 | 35600 | 35550 | 35600 | 35550 | 43 |
| 423 | 20240313 | 121800 | 21334904600 | 35550 | 35550 | 35600 | 35550 | 328 |
| 424 | 20240313 | 121700 | 21323242700 | 35550 | 35600 | 35600 | 35550 | 176 |
| 425 | 20240313 | 121600 | 21316978100 | 35550 | 35550 | 35600 | 35550 | 330 |
| 426 | 20240313 | 121500 | 21305246450 | 35550 | 35550 | 35550 | 35550 | 540 |
| 427 | 20240313 | 121400 | 21286049450 | 35600 | 35550 | 35600 | 35550 | 177 |
| 428 | 20240313 | 121300 | 21279756250 | 35550 | 35550 | 35600 | 35550 | 231 |
| 429 | 20240313 | 121200 | 21271544000 | 35550 | 35550 | 35600 | 35550 | 434 |
| 430 | 20240313 | 121100 | 21256114700 | 35550 | 35550 | 35550 | 35550 | 269 |
| 431 | 20240313 | 121000 | 21246551750 | 35550 | 35600 | 35600 | 35550 | 55 |
| 432 | 20240313 | 120900 | 21244595100 | 35600 | 35550 | 35600 | 35550 | 113 |
| 433 | 20240313 | 120800 | 21240574600 | 35600 | 35550 | 35600 | 35550 | 574 |
| 434 | 20240313 | 120700 | 21220168850 | 35600 | 35550 | 35600 | 35550 | 106 |
| 435 | 20240313 | 120600 | 21216395950 | 35600 | 35550 | 35600 | 35550 | 317 |
| 436 | 20240313 | 120500 | 21205125800 | 35550 | 35550 | 35550 | 35500 | 337 |
| 437 | 20240313 | 120400 | 21193146200 | 35550 | 35600 | 35600 | 35550 | 1029 |
| 438 | 20240313 | 120300 | 21156559450 | 35550 | 35550 | 35600 | 35550 | 612 |
| 439 | 20240313 | 120200 | 21134802800 | 35550 | 35600 | 35600 | 35550 | 630 |
| 440 | 20240313 | 120100 | 21112405400 | 35600 | 35550 | 35600 | 35550 | 173 |
| 441 | 20240313 | 120000 | 21106253400 | 35550 | 35650 | 35650 | 35550 | 8223 |
| 442 | 20240313 | 115900 | 20813439350 | 35650 | 35700 | 35750 | 35650 | 54 |
| 443 | 20240313 | 115800 | 20811509100 | 35700 | 35750 | 35800 | 35700 | 1403 |
| 444 | 20240313 | 115700 | 20761409200 | 35800 | 35750 | 35800 | 35750 | 516 |
| 445 | 20240313 | 115600 | 20742961950 | 35750 | 35800 | 35800 | 35750 | 252 |
| 446 | 20240313 | 115500 | 20733952850 | 35750 | 35700 | 35750 | 35700 | 752 |
| 447 | 20240313 | 115400 | 20707071100 | 35700 | 35700 | 35750 | 35700 | 175 |
| 448 | 20240313 | 115300 | 20700820650 | 35700 | 35750 | 35800 | 35700 | 845 |
| 449 | 20240313 | 115200 | 20670619550 | 35700 | 35750 | 35750 | 35700 | 1420 |
| 450 | 20240313 | 115100 | 20619857200 | 35750 | 35700 | 35800 | 35700 | 634 |
| 451 | 20240313 | 115000 | 20597194800 | 35700 | 35700 | 35750 | 35700 | 284 |
| 452 | 20240313 | 114900 | 20587053600 | 35700 | 35800 | 35800 | 35700 | 948 |
| 453 | 20240313 | 114800 | 20553136450 | 35800 | 35800 | 35850 | 35800 | 437 |
| 454 | 20240313 | 114700 | 20537491400 | 35850 | 35750 | 35850 | 35750 | 415 |
| 455 | 20240313 | 114600 | 20522633550 | 35750 | 35800 | 35800 | 35750 | 993 |
| 456 | 20240313 | 114500 | 20487092950 | 35750 | 35700 | 35800 | 35700 | 310 |
| 457 | 20240313 | 114400 | 20476006350 | 35750 | 35750 | 35750 | 35750 | 225 |
| 458 | 20240313 | 114300 | 20467962600 | 35750 | 35750 | 35800 | 35750 | 517 |
| 459 | 20240313 | 114200 | 20449479800 | 35750 | 35750 | 35800 | 35750 | 500 |
| 460 | 20240313 | 114100 | 20431604700 | 35800 | 35700 | 35800 | 35700 | 363 |
| 461 | 20240313 | 114000 | 20418633000 | 35700 | 35750 | 35750 | 35700 | 59 |
| 462 | 20240313 | 113900 | 20416526650 | 35700 | 35700 | 35800 | 35700 | 227 |
| 463 | 20240313 | 113800 | 20408420000 | 35750 | 35750 | 35800 | 35750 | 192 |
| 464 | 20240313 | 113700 | 20401555900 | 35700 | 35700 | 35750 | 35700 | 348 |
| 465 | 20240313 | 113600 | 20389127400 | 35700 | 35750 | 35750 | 35700 | 262 |
| 466 | 20240313 | 113500 | 20379765050 | 35800 | 35750 | 35800 | 35750 | 139 |
| 467 | 20240313 | 113400 | 20374794650 | 35750 | 35700 | 35750 | 35650 | 515 |
| 468 | 20240313 | 113300 | 20356407700 | 35700 | 35650 | 35700 | 35650 | 1437 |
| 469 | 20240313 | 113200 | 20305115650 | 35700 | 35700 | 35700 | 35650 | 1600 |
| 470 | 20240313 | 113100 | 20248038700 | 35700 | 35650 | 35700 | 35650 | 516 |
| 471 | 20240313 | 113000 | 20229624350 | 35700 | 35650 | 35700 | 35650 | 334 |
| 472 | 20240313 | 112900 | 20217703900 | 35650 | 35650 | 35700 | 35650 | 118 |
| 473 | 20240313 | 112800 | 20213494700 | 35650 | 35700 | 35750 | 35650 | 3273 |
| 474 | 20240313 | 112700 | 20096693100 | 35700 | 35700 | 35750 | 35700 | 408 |
| 475 | 20240313 | 112600 | 20082127450 | 35700 | 35750 | 35750 | 35700 | 613 |
| 476 | 20240313 | 112500 | 20060216300 | 35800 | 35750 | 35800 | 35750 | 377 |
| 477 | 20240313 | 112400 | 20046737050 | 35750 | 35750 | 35800 | 35750 | 228 |
| 478 | 20240313 | 112300 | 20038585950 | 35800 | 35750 | 35800 | 35750 | 676 |
| 479 | 20240313 | 112200 | 20014418750 | 35850 | 35800 | 35850 | 35750 | 2502 |
| 480 | 20240313 | 112100 | 19924847650 | 35800 | 35800 | 35850 | 35800 | 1405 |
| 481 | 20240313 | 112000 | 19874548500 | 35800 | 35850 | 35850 | 35800 | 470 |
| 482 | 20240313 | 111900 | 19857704050 | 35850 | 35850 | 35850 | 35800 | 1627 |
| 483 | 20240313 | 111800 | 19799378300 | 35850 | 35850 | 35900 | 35850 | 254 |
| 484 | 20240313 | 111700 | 19790272250 | 35900 | 35950 | 35950 | 35850 | 405 |
| 485 | 20240313 | 111600 | 19775732400 | 35900 | 35900 | 35950 | 35850 | 404 |
| 486 | 20240313 | 111500 | 19761219450 | 35900 | 35850 | 35950 | 35850 | 230 |
| 487 | 20240313 | 111400 | 19752964750 | 35900 | 35900 | 35900 | 35850 | 418 |
| 488 | 20240313 | 111300 | 19737975400 | 35850 | 35850 | 35850 | 35850 | 26 |
| 489 | 20240313 | 111200 | 19737043300 | 35900 | 35850 | 35900 | 35850 | 170 |
| 490 | 20240313 | 111100 | 19730943600 | 35850 | 35900 | 35950 | 35850 | 1420 |
| 491 | 20240313 | 111000 | 19679965100 | 35950 | 35900 | 35950 | 35900 | 1170 |
| 492 | 20240313 | 110900 | 19637961900 | 35900 | 35850 | 35900 | 35850 | 1434 |
| 493 | 20240313 | 110800 | 19586551800 | 35850 | 35950 | 35950 | 35850 | 3277 |
| 494 | 20240313 | 110700 | 19468915000 | 36000 | 36000 | 36000 | 35950 | 396 |
| 495 | 20240313 | 110600 | 19454671850 | 35950 | 35950 | 35950 | 35950 | 269 |
| 496 | 20240313 | 110500 | 19445001300 | 36000 | 35950 | 36000 | 35950 | 172 |
| 497 | 20240313 | 110400 | 19438816850 | 35900 | 35950 | 35950 | 35900 | 143 |
| 498 | 20240313 | 110300 | 19433677950 | 35950 | 35900 | 36000 | 35900 | 482 |
| 499 | 20240313 | 110200 | 19416351750 | 36000 | 35950 | 36000 | 35900 | 2066 |
| 500 | 20240313 | 110100 | 19341992300 | 35900 | 35800 | 35950 | 35800 | 15909 |
| 501 | 20240313 | 110000 | 18772369850 | 35800 | 35700 | 35800 | 35700 | 1812 |
| 502 | 20240313 | 105900 | 18707607500 | 35700 | 35700 | 35750 | 35700 | 216 |
| 503 | 20240313 | 105800 | 18699895900 | 35700 | 35750 | 35750 | 35700 | 1013 |
| 504 | 20240313 | 105700 | 18663730700 | 35700 | 35700 | 35750 | 35700 | 634 |
| 505 | 20240313 | 105600 | 18641072750 | 35700 | 35700 | 35750 | 35700 | 813 |
| 506 | 20240313 | 105500 | 18612048600 | 35750 | 35700 | 35750 | 35700 | 274 |
| 507 | 20240313 | 105400 | 18602259050 | 35700 | 35750 | 35750 | 35700 | 152 |
| 508 | 20240313 | 105300 | 18596831750 | 35700 | 35750 | 35750 | 35700 | 561 |
| 509 | 20240313 | 105200 | 18576791100 | 35700 | 35700 | 35750 | 35700 | 291 |
| 510 | 20240313 | 105100 | 18566401750 | 35700 | 35700 | 35750 | 35700 | 161 |
| 511 | 20240313 | 105000 | 18560653500 | 35700 | 35700 | 35750 | 35700 | 236 |
| 512 | 20240313 | 104900 | 18552224250 | 35700 | 35700 | 35750 | 35700 | 844 |
| 513 | 20240313 | 104800 | 18522066200 | 35700 | 35650 | 35700 | 35650 | 349 |
| 514 | 20240313 | 104700 | 18509612000 | 35650 | 35700 | 35700 | 35650 | 431 |
| 515 | 20240313 | 104600 | 18494236500 | 35650 | 35650 | 35700 | 35650 | 533 |
| 516 | 20240313 | 104500 | 18475227050 | 35650 | 35700 | 35700 | 35650 | 511 |
| 517 | 20240313 | 104400 | 18457006600 | 35700 | 35700 | 35700 | 35650 | 498 |
| 518 | 20240313 | 104300 | 18439239300 | 35700 | 35650 | 35700 | 35650 | 440 |
| 519 | 20240313 | 104200 | 18423548500 | 35700 | 35650 | 35700 | 35650 | 457 |
| 520 | 20240313 | 104100 | 18407254000 | 35700 | 35700 | 35700 | 35650 | 387 |
| 521 | 20240313 | 104000 | 18393452550 | 35700 | 35650 | 35700 | 35650 | 1059 |
| 522 | 20240313 | 103900 | 18355690350 | 35650 | 35700 | 35700 | 35650 | 765 |
| 523 | 20240313 | 103800 | 18328387300 | 35700 | 35750 | 35750 | 35700 | 764 |
| 524 | 20240313 | 103700 | 18301104250 | 35700 | 35750 | 35750 | 35650 | 1652 |
| 525 | 20240313 | 103600 | 18242141300 | 35700 | 35700 | 35750 | 35700 | 681 |
| 526 | 20240313 | 103500 | 18217808000 | 35700 | 35700 | 35750 | 35700 | 533 |
| 527 | 20240313 | 103400 | 18198773050 | 35700 | 35700 | 35750 | 35700 | 438 |
| 528 | 20240313 | 103300 | 18183135800 | 35700 | 35700 | 35750 | 35650 | 994 |
| 529 | 20240313 | 103200 | 18147650300 | 35750 | 35750 | 35750 | 35700 | 997 |
| 530 | 20240313 | 103100 | 18112057200 | 35700 | 35700 | 35750 | 35700 | 476 |
| 531 | 20240313 | 103000 | 18095057000 | 35750 | 35700 | 35750 | 35700 | 601 |
| 532 | 20240313 | 102900 | 18073591000 | 35700 | 35700 | 35750 | 35700 | 479 |
| 533 | 20240313 | 102800 | 18056485900 | 35750 | 35750 | 35800 | 35700 | 662 |
| 534 | 20240313 | 102700 | 18032825550 | 35750 | 35700 | 35800 | 35700 | 401 |
| 535 | 20240313 | 102600 | 18018492150 | 35800 | 35700 | 35800 | 35700 | 7607 |
| 536 | 20240313 | 102500 | 17746255150 | 35750 | 35750 | 35750 | 35700 | 294 |
| 537 | 20240313 | 102400 | 17735753650 | 35700 | 35650 | 35750 | 35650 | 1124 |
| 538 | 20240313 | 102300 | 17695617850 | 35650 | 35700 | 35700 | 35600 | 461 |
| 539 | 20240313 | 102200 | 17679181300 | 35700 | 35600 | 35700 | 35550 | 1554 |
| 540 | 20240313 | 102100 | 17623841400 | 35550 | 35450 | 35550 | 35450 | 16229 |
| 541 | 20240313 | 102000 | 17047834500 | 35450 | 35450 | 35500 | 35450 | 2814 |
| 542 | 20240313 | 101900 | 16948067300 | 35500 | 35500 | 35500 | 35450 | 1296 |
| 543 | 20240313 | 101800 | 16902112350 | 35450 | 35500 | 35600 | 35450 | 6054 |
| 544 | 20240313 | 101700 | 16687130300 | 35500 | 35600 | 35600 | 35500 | 3144 |
| 545 | 20240313 | 101600 | 16575429700 | 35550 | 35600 | 35600 | 35500 | 2286 |
| 546 | 20240313 | 101500 | 16494161500 | 35600 | 35600 | 35650 | 35550 | 1531 |
| 547 | 20240313 | 101400 | 16439677200 | 35650 | 35600 | 35650 | 35550 | 3824 |
| 548 | 20240313 | 101300 | 16303596850 | 35600 | 35600 | 35650 | 35550 | 1656 |
| 549 | 20240313 | 101200 | 16244684150 | 35600 | 35550 | 35600 | 35550 | 897 |
| 550 | 20240313 | 101100 | 16212763950 | 35600 | 35600 | 35600 | 35550 | 780 |
| 551 | 20240313 | 101000 | 16185009150 | 35600 | 35550 | 35600 | 35550 | 1479 |
| 552 | 20240313 | 100900 | 16132420700 | 35550 | 35550 | 35600 | 35550 | 1711 |
| 553 | 20240313 | 100800 | 16071583550 | 35550 | 35600 | 35600 | 35550 | 1058 |
| 554 | 20240313 | 100700 | 16033962950 | 35600 | 35650 | 35650 | 35550 | 1734 |
| 555 | 20240313 | 100600 | 15972232450 | 35600 | 35650 | 35650 | 35600 | 4648 |
| 556 | 20240313 | 100500 | 15806704300 | 35650 | 35700 | 35700 | 35650 | 1472 |
| 557 | 20240313 | 100400 | 15754226050 | 35650 | 35650 | 35700 | 35600 | 1225 |
| 558 | 20240313 | 100300 | 15710543100 | 35650 | 35650 | 35700 | 35600 | 2214 |
| 559 | 20240313 | 100200 | 15631630000 | 35700 | 35650 | 35800 | 35600 | 3213 |
| 560 | 20240313 | 100100 | 15516928350 | 35700 | 35950 | 35950 | 35600 | 15055 |
| 561 | 20240313 | 100000 | 14978098950 | 35950 | 35900 | 35950 | 35900 | 932 |
| 562 | 20240313 | 095900 | 14944609300 | 35900 | 36050 | 36050 | 35900 | 5824 |
| 563 | 20240313 | 095800 | 14735242900 | 36050 | 36050 | 36050 | 36000 | 1412 |
| 564 | 20240313 | 095700 | 14684395550 | 36050 | 36000 | 36100 | 36000 | 312 |
| 565 | 20240313 | 095600 | 14673149400 | 36100 | 36050 | 36100 | 36000 | 1162 |
| 566 | 20240313 | 095500 | 14631296100 | 36050 | 36050 | 36100 | 36050 | 476 |
| 567 | 20240313 | 095400 | 14614133150 | 36000 | 36100 | 36100 | 36000 | 4228 |
| 568 | 20240313 | 095300 | 14461593800 | 36150 | 36100 | 36150 | 36100 | 321 |
| 569 | 20240313 | 095200 | 14450004850 | 36150 | 36100 | 36150 | 36100 | 919 |
| 570 | 20240313 | 095100 | 14416795450 | 36100 | 36100 | 36150 | 36100 | 805 |
| 571 | 20240313 | 095000 | 14387719400 | 36150 | 36100 | 36150 | 36100 | 503 |
| 572 | 20240313 | 094900 | 14369536950 | 36150 | 36150 | 36150 | 36100 | 680 |
| 573 | 20240313 | 094800 | 14344973750 | 36100 | 36100 | 36150 | 36050 | 1014 |
| 574 | 20240313 | 094700 | 14308371000 | 36100 | 36100 | 36100 | 36050 | 3568 |
| 575 | 20240313 | 094600 | 14179581050 | 36100 | 36050 | 36100 | 36050 | 1017 |
| 576 | 20240313 | 094500 | 14142912100 | 36050 | 36100 | 36300 | 36050 | 3323 |
| 577 | 20240313 | 094400 | 14022888800 | 36150 | 36050 | 36200 | 36050 | 356 |
| 578 | 20240313 | 094300 | 14010023600 | 36050 | 35950 | 36150 | 35950 | 3114 |
| 579 | 20240313 | 094200 | 13897843700 | 35950 | 35950 | 36050 | 35950 | 1683 |
| 580 | 20240313 | 094100 | 13837334550 | 36000 | 35950 | 36050 | 35900 | 5651 |
| 581 | 20240313 | 094000 | 13634009100 | 35950 | 36000 | 36000 | 35900 | 5920 |
| 582 | 20240313 | 093900 | 13421081000 | 36000 | 36050 | 36100 | 36000 | 7001 |
| 583 | 20240313 | 093800 | 13168977700 | 36050 | 36200 | 36250 | 36000 | 14018 |
| 584 | 20240313 | 093700 | 12663104200 | 36200 | 36250 | 36250 | 36200 | 3249 |
| 585 | 20240313 | 093600 | 12545450250 | 36250 | 36250 | 36300 | 36250 | 1033 |
| 586 | 20240313 | 093500 | 12508003950 | 36250 | 36200 | 36300 | 36150 | 1108 |
| 587 | 20240313 | 093400 | 12467878850 | 36200 | 36300 | 36300 | 36200 | 4877 |
| 588 | 20240313 | 093300 | 12291239700 | 36300 | 36350 | 36350 | 36250 | 6123 |
| 589 | 20240313 | 093200 | 12069083600 | 36350 | 36300 | 36400 | 36250 | 2507 |
| 590 | 20240313 | 093100 | 11978078000 | 36250 | 36150 | 36300 | 36150 | 1091 |
| 591 | 20240313 | 093000 | 11938556100 | 36200 | 36150 | 36200 | 36150 | 830 |
| 592 | 20240313 | 092900 | 11908528000 | 36150 | 36250 | 36250 | 36150 | 3678 |
| 593 | 20240313 | 092800 | 11775384450 | 36250 | 36150 | 36300 | 36150 | 2349 |
| 594 | 20240313 | 092700 | 11690275700 | 36200 | 36300 | 36350 | 36150 | 13249 |
| 595 | 20240313 | 092600 | 11210391200 | 36300 | 36400 | 36400 | 36300 | 1935 |
| 596 | 20240313 | 092500 | 11140063550 | 36400 | 36350 | 36400 | 36350 | 617 |
| 597 | 20240313 | 092400 | 11117614700 | 36350 | 36350 | 36400 | 36300 | 3938 |
| 598 | 20240313 | 092300 | 10974523750 | 36350 | 36400 | 36400 | 36350 | 2529 |
| 599 | 20240313 | 092200 | 10882550200 | 36400 | 36550 | 36550 | 36350 | 10262 |
| 600 | 20240313 | 092100 | 10508424700 | 36550 | 36700 | 36700 | 36500 | 15454 |
| 601 | 20240313 | 092000 | 9942790100 | 36700 | 36900 | 36900 | 36650 | 11354 |
| 602 | 20240313 | 091900 | 9525118800 | 36900 | 36950 | 36950 | 36850 | 2065 |
| 603 | 20240313 | 091800 | 9448902900 | 36950 | 37000 | 37000 | 36900 | 2725 |
| 604 | 20240313 | 091700 | 9348171350 | 37000 | 37000 | 37050 | 36900 | 15733 |
| 605 | 20240313 | 091600 | 8766255700 | 37000 | 36900 | 37100 | 36850 | 12538 |
| 606 | 20240313 | 091500 | 8302522200 | 36900 | 36850 | 36900 | 36750 | 8048 |
| 607 | 20240313 | 091400 | 8006019350 | 36850 | 36800 | 36850 | 36800 | 2525 |
| 608 | 20240313 | 091300 | 7913005700 | 36800 | 36750 | 36800 | 36700 | 2355 |
| 609 | 20240313 | 091200 | 7826508050 | 36750 | 36700 | 36750 | 36650 | 1825 |
| 610 | 20240313 | 091100 | 7759481350 | 36700 | 36850 | 36850 | 36600 | 15599 |
| 611 | 20240313 | 091000 | 7186552900 | 36850 | 36900 | 37000 | 36850 | 6427 |
| 612 | 20240313 | 090900 | 6949257900 | 36950 | 36850 | 36950 | 36800 | 9316 |
| 613 | 20240313 | 090800 | 6606007500 | 36850 | 37050 | 37100 | 36850 | 13996 |
| 614 | 20240313 | 090700 | 6088701050 | 37050 | 37150 | 37150 | 36950 | 24257 |
| 615 | 20240313 | 090600 | 5189708800 | 37100 | 36900 | 37150 | 36850 | 31371 |
| 616 | 20240313 | 090500 | 4029630550 | 36850 | 36800 | 36900 | 36700 | 10282 |
| 617 | 20240313 | 090400 | 3651142900 | 36800 | 36750 | 36850 | 36600 | 14389 |
| 618 | 20240313 | 090300 | 3122711150 | 36700 | 36550 | 36900 | 36550 | 15429 |
| 619 | 20240313 | 090200 | 2555677500 | 36550 | 36550 | 36600 | 36450 | 17250 |
| 620 | 20240313 | 090100 | 1925780750 | 36500 | 36600 | 36650 | 36500 | 11549 |
| 621 | 20240313 | 090000 | 1503610250 | 36500 | 36550 | 36800 | 36350 | 41148 |