34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 192800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 61188 |
| 3 | 20240313 | 192700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240313 | 192600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240313 | 192500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240313 | 192400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240313 | 192300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240313 | 192200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240313 | 192100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240313 | 192000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240313 | 191900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240313 | 191800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240313 | 191700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240313 | 191600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240313 | 191500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240313 | 191400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240313 | 191300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240313 | 191200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240313 | 191100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240313 | 191000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240313 | 190900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240313 | 190800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240313 | 190700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240313 | 190600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240313 | 190500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240313 | 190400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240313 | 190300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240313 | 190200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240313 | 190100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240313 | 190000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240313 | 185900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240313 | 185800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 61188 |
| 33 | 20240313 | 185700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240313 | 185600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240313 | 185500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240313 | 185400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240313 | 185300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240313 | 185200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240313 | 185100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240313 | 185000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240313 | 184900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240313 | 184800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240313 | 184700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240313 | 184600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240313 | 184500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240313 | 184400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240313 | 184300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240313 | 184200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240313 | 184100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240313 | 184000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240313 | 183900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240313 | 183800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240313 | 183700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240313 | 183600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240313 | 183500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240313 | 183400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240313 | 183300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240313 | 183200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240313 | 183100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240313 | 183000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240313 | 182900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240313 | 182800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 61188 |
| 63 | 20240313 | 182700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240313 | 182600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240313 | 182500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240313 | 182400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240313 | 182300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240313 | 182200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240313 | 182100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240313 | 182000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240313 | 181900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240313 | 181800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240313 | 181700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240313 | 181600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240313 | 181500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240313 | 181400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240313 | 181300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240313 | 181200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240313 | 181100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240313 | 181000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240313 | 180900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240313 | 180800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240313 | 180700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240313 | 180600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240313 | 180500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240313 | 180400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240313 | 180300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240313 | 180200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240313 | 180100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240313 | 180000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240313 | 175900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240313 | 175800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 61188 |
| 93 | 20240313 | 175700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240313 | 175600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240313 | 175500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240313 | 175400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240313 | 175300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240313 | 175200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240313 | 175100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240313 | 175000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240313 | 174900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240313 | 174800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240313 | 174700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240313 | 174600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240313 | 174500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240313 | 174400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240313 | 174300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240313 | 174200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240313 | 174100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240313 | 174000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240313 | 173900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240313 | 173800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240313 | 173700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240313 | 173600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240313 | 173500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240313 | 173400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240313 | 173300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240313 | 173200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240313 | 173100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240313 | 173000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240313 | 172900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240313 | 172800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 61188 |
| 123 | 20240313 | 172700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240313 | 172600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240313 | 172500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240313 | 172400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240313 | 172300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240313 | 172200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240313 | 172100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240313 | 172000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240313 | 171900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240313 | 171800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240313 | 171700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240313 | 171600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240313 | 171500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240313 | 171400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240313 | 171300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240313 | 171200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240313 | 171100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240313 | 171000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240313 | 170900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240313 | 170800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240313 | 170700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240313 | 170600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240313 | 170500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240313 | 170400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240313 | 170300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240313 | 170200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240313 | 170100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240313 | 170000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240313 | 165900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240313 | 165800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 61188 |
| 153 | 20240313 | 165700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240313 | 165600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240313 | 165500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240313 | 165400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240313 | 165300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240313 | 165200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240313 | 165100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240313 | 165000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240313 | 164900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240313 | 164800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240313 | 164700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240313 | 164600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240313 | 164500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240313 | 164400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240313 | 164300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240313 | 164200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240313 | 164100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240313 | 164000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240313 | 163900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240313 | 163800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240313 | 163700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240313 | 163600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240313 | 163500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240313 | 163400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240313 | 163300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240313 | 163200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240313 | 163100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240313 | 163000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240313 | 162900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240313 | 162800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 61188 |
| 183 | 20240313 | 162700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240313 | 162600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240313 | 162500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240313 | 162400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20240313 | 162300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240313 | 162200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240313 | 162100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240313 | 162000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240313 | 161900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240313 | 161800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240313 | 161700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240313 | 161600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240313 | 161500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240313 | 161400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240313 | 161300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240313 | 161200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240313 | 161100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240313 | 161000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240313 | 160900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240313 | 160800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20240313 | 160700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20240313 | 160600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20240313 | 160500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20240313 | 160400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20240313 | 160300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20240313 | 160200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20240313 | 160100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20240313 | 160000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20240313 | 155900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20240313 | 155800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 61188 |
| 213 | 20240313 | 155700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20240313 | 155600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20240313 | 155500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20240313 | 155400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20240313 | 155300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20240313 | 155200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20240313 | 155100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20240313 | 155000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20240313 | 154900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20240313 | 154800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20240313 | 154700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20240313 | 154600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20240313 | 154500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20240313 | 154400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20240313 | 154300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20240313 | 154200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20240313 | 154100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20240313 | 154000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20240313 | 153900 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20240313 | 153800 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 233 | 20240313 | 153700 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 234 | 20240313 | 153600 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 235 | 20240313 | 153500 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 236 | 20240313 | 153400 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 237 | 20240313 | 153300 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 238 | 20240313 | 153200 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 239 | 20240313 | 153100 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 0 |
| 240 | 20240313 | 153000 | 75118508500 | 32000 | 32000 | 32000 | 32000 | 61188 |
| 241 | 20240313 | 152900 | 73160492500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20240313 | 152800 | 73160492500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 243 | 20240313 | 152700 | 73160492500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20240313 | 152600 | 73160492500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20240313 | 152500 | 73160492500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20240313 | 152400 | 73160492500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20240313 | 152300 | 73160492500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20240313 | 152200 | 73160492500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 249 | 20240313 | 152100 | 73160492500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 250 | 20240313 | 152000 | 73160492500 | 31800 | 31800 | 31800 | 31800 | 0 |
| 251 | 20240313 | 151900 | 73160492500 | 31800 | 31500 | 31800 | 31450 | 69863 |
| 252 | 20240313 | 151800 | 70951668750 | 31500 | 31250 | 31500 | 31200 | 22398 |
| 253 | 20240313 | 151700 | 70249309000 | 31200 | 31150 | 31250 | 31100 | 5382 |
| 254 | 20240313 | 151600 | 70081551850 | 31150 | 31000 | 31150 | 30950 | 7205 |
| 255 | 20240313 | 151500 | 69857916700 | 31000 | 30950 | 31050 | 30950 | 6180 |
| 256 | 20240313 | 151400 | 69666424150 | 30950 | 31000 | 31050 | 30950 | 6222 |
| 257 | 20240313 | 151300 | 69473599750 | 31050 | 31050 | 31100 | 30950 | 6267 |
| 258 | 20240313 | 151200 | 69279111400 | 31050 | 31100 | 31200 | 31000 | 12154 |
| 259 | 20240313 | 151100 | 68901411200 | 31100 | 31150 | 31200 | 31100 | 5468 |
| 260 | 20240313 | 151000 | 68731147350 | 31200 | 31250 | 31250 | 31100 | 6087 |
| 261 | 20240313 | 150900 | 68541371000 | 31200 | 31250 | 31300 | 31200 | 4197 |
| 262 | 20240313 | 150800 | 68410172600 | 31300 | 31200 | 31350 | 31200 | 3044 |
| 263 | 20240313 | 150700 | 68314946400 | 31250 | 31400 | 31450 | 31250 | 8395 |
| 264 | 20240313 | 150600 | 68051631250 | 31400 | 31450 | 31500 | 31350 | 11709 |
| 265 | 20240313 | 150500 | 67683581400 | 31450 | 31450 | 31450 | 31400 | 8921 |
| 266 | 20240313 | 150400 | 67403125150 | 31400 | 31250 | 31450 | 31250 | 19042 |
| 267 | 20240313 | 150300 | 66805816600 | 31250 | 31150 | 31250 | 31100 | 6362 |
| 268 | 20240313 | 150200 | 66607351600 | 31150 | 31250 | 31250 | 31150 | 4574 |
| 269 | 20240313 | 150100 | 66464751900 | 31250 | 31300 | 31350 | 31150 | 10662 |
| 270 | 20240313 | 150000 | 66131467100 | 31300 | 31300 | 31350 | 31250 | 9750 |
| 271 | 20240313 | 145900 | 65826011850 | 31300 | 31250 | 31300 | 31200 | 3710 |
| 272 | 20240313 | 145800 | 65709986250 | 31250 | 31300 | 31300 | 31200 | 7073 |
| 273 | 20240313 | 145700 | 65488939000 | 31300 | 31300 | 31300 | 31200 | 5439 |
| 274 | 20240313 | 145600 | 65318960500 | 31250 | 31300 | 31350 | 31150 | 12047 |
| 275 | 20240313 | 145500 | 64941845350 | 31300 | 31250 | 31350 | 31250 | 10439 |
| 276 | 20240313 | 145400 | 64615147450 | 31300 | 31100 | 31300 | 31050 | 18028 |
| 277 | 20240313 | 145300 | 64053261800 | 31100 | 31000 | 31100 | 30900 | 3857 |
| 278 | 20240313 | 145200 | 63933568250 | 30950 | 31100 | 31100 | 30950 | 7581 |
| 279 | 20240313 | 145100 | 63698311600 | 31100 | 31000 | 31100 | 31000 | 1943 |
| 280 | 20240313 | 145000 | 63637982950 | 31050 | 31000 | 31100 | 30950 | 3748 |
| 281 | 20240313 | 144900 | 63521727100 | 30950 | 30950 | 31000 | 30900 | 1834 |
| 282 | 20240313 | 144800 | 63464959700 | 30950 | 31150 | 31150 | 30900 | 9768 |
| 283 | 20240313 | 144700 | 63161704950 | 31150 | 31150 | 31200 | 31050 | 9224 |
| 284 | 20240313 | 144600 | 62874583950 | 31150 | 31050 | 31150 | 31050 | 6234 |
| 285 | 20240313 | 144500 | 62680640750 | 31100 | 30950 | 31100 | 30950 | 3391 |
| 286 | 20240313 | 144400 | 62575478600 | 31000 | 31000 | 31100 | 30950 | 4149 |
| 287 | 20240313 | 144300 | 62446911600 | 31000 | 30950 | 31050 | 30850 | 6196 |
| 288 | 20240313 | 144200 | 62255104600 | 30950 | 31000 | 31100 | 30900 | 3310 |
| 289 | 20240313 | 144100 | 62152530600 | 31000 | 31050 | 31100 | 30950 | 4186 |
| 290 | 20240313 | 144000 | 62022759950 | 31100 | 31050 | 31150 | 30950 | 7227 |
| 291 | 20240313 | 143900 | 61798320450 | 31050 | 30800 | 31150 | 30750 | 9730 |
| 292 | 20240313 | 143800 | 61496870500 | 30750 | 30850 | 31000 | 30650 | 8300 |
| 293 | 20240313 | 143700 | 61240875950 | 30900 | 31000 | 31050 | 30700 | 17616 |
| 294 | 20240313 | 143600 | 60695802950 | 31000 | 31150 | 31150 | 30900 | 14797 |
| 295 | 20240313 | 143500 | 60236663350 | 31100 | 31000 | 31150 | 30950 | 16169 |
| 296 | 20240313 | 143400 | 59734340350 | 31000 | 30850 | 31000 | 30800 | 26665 |
| 297 | 20240313 | 143300 | 58909235050 | 30850 | 30650 | 30900 | 30550 | 15393 |
| 298 | 20240313 | 143200 | 58435392650 | 30600 | 30550 | 30650 | 30500 | 7210 |
| 299 | 20240313 | 143100 | 58214871250 | 30550 | 30350 | 30550 | 30350 | 6642 |
| 300 | 20240313 | 143000 | 58012692600 | 30350 | 30400 | 30400 | 30300 | 2335 |
| 301 | 20240313 | 142900 | 57941830700 | 30400 | 30350 | 30400 | 30350 | 1035 |
| 302 | 20240313 | 142800 | 57910396600 | 30350 | 30350 | 30400 | 30300 | 2230 |
| 303 | 20240313 | 142700 | 57842714450 | 30350 | 30400 | 30450 | 30350 | 2341 |
| 304 | 20240313 | 142600 | 57771558750 | 30400 | 30300 | 30400 | 30250 | 3240 |
| 305 | 20240313 | 142500 | 57673211400 | 30250 | 30200 | 30250 | 30150 | 891 |
| 306 | 20240313 | 142400 | 57646291400 | 30200 | 30250 | 30300 | 30200 | 2041 |
| 307 | 20240313 | 142300 | 57584561550 | 30350 | 30300 | 30450 | 30300 | 6334 |
| 308 | 20240313 | 142200 | 57392254200 | 30350 | 30150 | 30400 | 30100 | 9420 |
| 309 | 20240313 | 142100 | 57107141450 | 30150 | 30050 | 30150 | 30050 | 3919 |
| 310 | 20240313 | 142000 | 56989100650 | 30050 | 30050 | 30050 | 30000 | 1170 |
| 311 | 20240313 | 141900 | 56953943250 | 30000 | 30100 | 30100 | 30000 | 2066 |
| 312 | 20240313 | 141800 | 56891847150 | 30100 | 29950 | 30100 | 29950 | 2070 |
| 313 | 20240313 | 141700 | 56829718050 | 29950 | 29950 | 29950 | 29900 | 964 |
| 314 | 20240313 | 141600 | 56800847000 | 29950 | 29900 | 29950 | 29900 | 1392 |
| 315 | 20240313 | 141500 | 56759179350 | 29900 | 29900 | 29950 | 29900 | 1375 |
| 316 | 20240313 | 141400 | 56718064850 | 29950 | 29850 | 29950 | 29800 | 1396 |
| 317 | 20240313 | 141300 | 56676376750 | 29800 | 29850 | 29850 | 29750 | 1642 |
| 318 | 20240313 | 141200 | 56627501250 | 29850 | 29800 | 29850 | 29800 | 1132 |
| 319 | 20240313 | 141100 | 56593751550 | 29800 | 29800 | 29850 | 29800 | 1406 |
| 320 | 20240313 | 141000 | 56551846600 | 29800 | 29850 | 29900 | 29750 | 1181 |
| 321 | 20240313 | 140900 | 56516610950 | 29900 | 29900 | 29950 | 29900 | 1451 |
| 322 | 20240313 | 140800 | 56473201650 | 29900 | 29950 | 30000 | 29900 | 2126 |
| 323 | 20240313 | 140700 | 56409608150 | 29950 | 29900 | 30000 | 29900 | 2271 |
| 324 | 20240313 | 140600 | 56341562800 | 30000 | 29900 | 30000 | 29900 | 5653 |
| 325 | 20240313 | 140500 | 56172205950 | 29850 | 29750 | 29850 | 29700 | 3306 |
| 326 | 20240313 | 140400 | 56073694550 | 29750 | 29800 | 29850 | 29750 | 988 |
| 327 | 20240313 | 140300 | 56044257500 | 29800 | 29800 | 29850 | 29750 | 1120 |
| 328 | 20240313 | 140200 | 56010877150 | 29800 | 29700 | 29900 | 29700 | 4506 |
| 329 | 20240313 | 140100 | 55876737650 | 29700 | 29800 | 29850 | 29650 | 1314 |
| 330 | 20240313 | 140000 | 55837682650 | 29800 | 29650 | 29800 | 29650 | 1406 |
| 331 | 20240313 | 135900 | 55795877500 | 29650 | 29500 | 29650 | 29500 | 942 |
| 332 | 20240313 | 135800 | 55767981600 | 29500 | 29500 | 29550 | 29500 | 400 |
| 333 | 20240313 | 135700 | 55756174950 | 29500 | 29450 | 29500 | 29450 | 1401 |
| 334 | 20240313 | 135600 | 55714907200 | 29500 | 29500 | 29500 | 29450 | 1441 |
| 335 | 20240313 | 135500 | 55672407800 | 29500 | 29500 | 29550 | 29450 | 376 |
| 336 | 20240313 | 135400 | 55661316600 | 29550 | 29500 | 29550 | 29500 | 1298 |
| 337 | 20240313 | 135300 | 55623018700 | 29500 | 29550 | 29550 | 29500 | 1985 |
| 338 | 20240313 | 135200 | 55564421300 | 29550 | 29550 | 29600 | 29500 | 2173 |
| 339 | 20240313 | 135100 | 55500219350 | 29550 | 29600 | 29600 | 29550 | 1219 |
| 340 | 20240313 | 135000 | 55464190650 | 29600 | 29650 | 29650 | 29550 | 1678 |
| 341 | 20240313 | 134900 | 55414523800 | 29650 | 29700 | 29700 | 29600 | 1727 |
| 342 | 20240313 | 134800 | 55363298350 | 29700 | 29700 | 29750 | 29700 | 198 |
| 343 | 20240313 | 134700 | 55357417000 | 29700 | 29700 | 29750 | 29700 | 462 |
| 344 | 20240313 | 134600 | 55343685200 | 29750 | 29750 | 29800 | 29700 | 1453 |
| 345 | 20240313 | 134500 | 55300468250 | 29750 | 29800 | 29850 | 29750 | 988 |
| 346 | 20240313 | 134400 | 55271001750 | 29800 | 29800 | 29800 | 29700 | 1303 |
| 347 | 20240313 | 134300 | 55232252200 | 29800 | 29800 | 29800 | 29700 | 732 |
| 348 | 20240313 | 134200 | 55210468800 | 29800 | 29700 | 29850 | 29700 | 642 |
| 349 | 20240313 | 134100 | 55191361750 | 29700 | 29700 | 29800 | 29700 | 332 |
| 350 | 20240313 | 134000 | 55181487300 | 29700 | 29700 | 29850 | 29700 | 2101 |
| 351 | 20240313 | 133900 | 55119009350 | 29700 | 29700 | 29900 | 29650 | 4231 |
| 352 | 20240313 | 133800 | 54992959850 | 29650 | 29600 | 29700 | 29600 | 1582 |
| 353 | 20240313 | 133700 | 54946113600 | 29550 | 29700 | 29700 | 29550 | 1891 |
| 354 | 20240313 | 133600 | 54890120150 | 29700 | 29600 | 29700 | 29450 | 1230 |
| 355 | 20240313 | 133500 | 54853683350 | 29400 | 29600 | 29600 | 29400 | 1056 |
| 356 | 20240313 | 133400 | 54822537250 | 29600 | 29350 | 29650 | 29350 | 3716 |
| 357 | 20240313 | 133300 | 54713347850 | 29400 | 29500 | 29500 | 29400 | 2779 |
| 358 | 20240313 | 133200 | 54631435000 | 29550 | 29600 | 29700 | 29550 | 3847 |
| 359 | 20240313 | 133100 | 54517585950 | 29600 | 29600 | 29700 | 29550 | 1166 |
| 360 | 20240313 | 133000 | 54483046300 | 29600 | 29700 | 29700 | 29600 | 2113 |
| 361 | 20240313 | 132900 | 54420452100 | 29650 | 29550 | 29700 | 29550 | 3793 |
| 362 | 20240313 | 132800 | 54308010650 | 29600 | 29700 | 29700 | 29600 | 785 |
| 363 | 20240313 | 132700 | 54284760650 | 29700 | 29400 | 29700 | 29300 | 3938 |
| 364 | 20240313 | 132600 | 54168638050 | 29300 | 29500 | 29500 | 29300 | 10169 |
| 365 | 20240313 | 132500 | 53869748500 | 29500 | 29700 | 29750 | 29500 | 2949 |
| 366 | 20240313 | 132400 | 53782464850 | 29700 | 29700 | 29750 | 29700 | 1583 |
| 367 | 20240313 | 132300 | 53735449200 | 29700 | 29700 | 29750 | 29650 | 1951 |
| 368 | 20240313 | 132200 | 53677509250 | 29600 | 29650 | 29700 | 29600 | 4380 |
| 369 | 20240313 | 132100 | 53547776400 | 29600 | 29600 | 29650 | 29600 | 1500 |
| 370 | 20240313 | 132000 | 53503345450 | 29600 | 29650 | 29700 | 29600 | 2464 |
| 371 | 20240313 | 131900 | 53430242400 | 29650 | 29600 | 29800 | 29600 | 3367 |
| 372 | 20240313 | 131800 | 53330242250 | 29600 | 29650 | 29750 | 29600 | 6425 |
| 373 | 20240313 | 131700 | 53139590750 | 29600 | 29650 | 29750 | 29500 | 5099 |
| 374 | 20240313 | 131600 | 52988534550 | 29550 | 29750 | 29800 | 29500 | 6393 |
| 375 | 20240313 | 131500 | 52798887300 | 29800 | 29750 | 29850 | 29700 | 8004 |
| 376 | 20240313 | 131400 | 52560569200 | 29700 | 29650 | 29750 | 29550 | 11571 |
| 377 | 20240313 | 131300 | 52217557300 | 29700 | 29800 | 29850 | 29450 | 34030 |
| 378 | 20240313 | 131200 | 51209618050 | 29800 | 30150 | 30200 | 29800 | 14527 |
| 379 | 20240313 | 131100 | 50774819900 | 30100 | 30200 | 30200 | 30100 | 4222 |
| 380 | 20240313 | 131000 | 50647462800 | 30200 | 30200 | 30200 | 30150 | 3280 |
| 381 | 20240313 | 130900 | 50548414650 | 30200 | 30100 | 30200 | 30050 | 4521 |
| 382 | 20240313 | 130800 | 50412459050 | 30050 | 30150 | 30200 | 30050 | 2020 |
| 383 | 20240313 | 130700 | 50351611000 | 30100 | 30050 | 30150 | 30050 | 1671 |
| 384 | 20240313 | 130600 | 50301327250 | 30050 | 30100 | 30150 | 30050 | 2687 |
| 385 | 20240313 | 130500 | 50220487550 | 30100 | 30200 | 30200 | 30100 | 1877 |
| 386 | 20240313 | 130400 | 50163895150 | 30200 | 30000 | 30200 | 30000 | 3998 |
| 387 | 20240313 | 130300 | 50043504050 | 30050 | 30100 | 30100 | 29900 | 13339 |
| 388 | 20240313 | 130200 | 49643417600 | 30100 | 30300 | 30300 | 30050 | 10266 |
| 389 | 20240313 | 130100 | 49333902650 | 30300 | 30400 | 30500 | 30300 | 2017 |
| 390 | 20240313 | 130000 | 49272625650 | 30400 | 30350 | 30450 | 30300 | 1684 |
| 391 | 20240313 | 125900 | 49221456600 | 30400 | 30150 | 30400 | 30100 | 2503 |
| 392 | 20240313 | 125800 | 49145736800 | 30150 | 30150 | 30200 | 30100 | 10798 |
| 393 | 20240313 | 125700 | 48820308600 | 30200 | 30200 | 30250 | 30150 | 5352 |
| 394 | 20240313 | 125600 | 48658870300 | 30200 | 30250 | 30250 | 30150 | 6452 |
| 395 | 20240313 | 125500 | 48464030200 | 30250 | 30350 | 30350 | 30250 | 5511 |
| 396 | 20240313 | 125400 | 48297158400 | 30350 | 30450 | 30450 | 30300 | 8109 |
| 397 | 20240313 | 125300 | 48051286850 | 30450 | 30650 | 30650 | 30400 | 2813 |
| 398 | 20240313 | 125200 | 47965541250 | 30600 | 30700 | 30700 | 30600 | 1666 |
| 399 | 20240313 | 125100 | 47914504450 | 30700 | 30800 | 30800 | 30700 | 3354 |
| 400 | 20240313 | 125000 | 47811367200 | 30750 | 30650 | 30800 | 30550 | 6483 |
| 401 | 20240313 | 124900 | 47612350050 | 30650 | 30400 | 30650 | 30400 | 7281 |
| 402 | 20240313 | 124800 | 47390070700 | 30450 | 30400 | 30450 | 30350 | 4160 |
| 403 | 20240313 | 124700 | 47263593000 | 30400 | 30450 | 30450 | 30300 | 6702 |
| 404 | 20240313 | 124600 | 47060113450 | 30400 | 30600 | 30600 | 30400 | 5234 |
| 405 | 20240313 | 124500 | 46900393100 | 30600 | 30550 | 30650 | 30550 | 1416 |
| 406 | 20240313 | 124400 | 46857073350 | 30550 | 30400 | 30550 | 30400 | 828 |
| 407 | 20240313 | 124300 | 46831838600 | 30400 | 30550 | 30550 | 30400 | 12110 |
| 408 | 20240313 | 124200 | 46462393550 | 30550 | 30650 | 30650 | 30550 | 1076 |
| 409 | 20240313 | 124100 | 46429456050 | 30650 | 30650 | 30700 | 30600 | 2637 |
| 410 | 20240313 | 124000 | 46348720750 | 30600 | 30600 | 30700 | 30600 | 2809 |
| 411 | 20240313 | 123900 | 46262717450 | 30600 | 30750 | 30800 | 30600 | 5968 |
| 412 | 20240313 | 123800 | 46079460100 | 30800 | 30750 | 30800 | 30750 | 2250 |
| 413 | 20240313 | 123700 | 46010249000 | 30750 | 30800 | 30800 | 30750 | 4563 |
| 414 | 20240313 | 123600 | 45869778950 | 30800 | 30750 | 30800 | 30700 | 3910 |
| 415 | 20240313 | 123500 | 45749454950 | 30750 | 30750 | 30750 | 30700 | 2661 |
| 416 | 20240313 | 123400 | 45667651050 | 30750 | 30750 | 30800 | 30700 | 2383 |
| 417 | 20240313 | 123300 | 45594408150 | 30750 | 30650 | 30750 | 30600 | 3218 |
| 418 | 20240313 | 123200 | 45495676850 | 30650 | 30700 | 30750 | 30650 | 5769 |
| 419 | 20240313 | 123100 | 45318609200 | 30700 | 30850 | 30850 | 30700 | 5221 |
| 420 | 20240313 | 123000 | 45157863200 | 30900 | 30700 | 30950 | 30700 | 11232 |
| 421 | 20240313 | 122900 | 44811452400 | 30750 | 30700 | 30750 | 30650 | 4478 |
| 422 | 20240313 | 122800 | 44673920050 | 30650 | 30750 | 30850 | 30650 | 10857 |
| 423 | 20240313 | 122700 | 44340005200 | 30700 | 30850 | 30950 | 30700 | 28561 |
| 424 | 20240313 | 122600 | 43459593350 | 30800 | 30300 | 30850 | 30300 | 40501 |
| 425 | 20240313 | 122500 | 42218236600 | 30300 | 30300 | 30350 | 30250 | 4624 |
| 426 | 20240313 | 122400 | 42078203550 | 30300 | 30300 | 30350 | 30250 | 2212 |
| 427 | 20240313 | 122300 | 42011183350 | 30300 | 30250 | 30350 | 30200 | 3005 |
| 428 | 20240313 | 122200 | 41920298500 | 30250 | 30300 | 30350 | 30200 | 3439 |
| 429 | 20240313 | 122100 | 41816243950 | 30250 | 30350 | 30400 | 30250 | 3230 |
| 430 | 20240313 | 122000 | 41718371100 | 30400 | 30250 | 30550 | 30250 | 8358 |
| 431 | 20240313 | 121900 | 41463669800 | 30250 | 30200 | 30400 | 30200 | 4709 |
| 432 | 20240313 | 121800 | 41321363400 | 30200 | 30450 | 30500 | 30200 | 19968 |
| 433 | 20240313 | 121700 | 40716048000 | 30500 | 30800 | 30850 | 30450 | 13480 |
| 434 | 20240313 | 121600 | 40302468700 | 30800 | 30500 | 30800 | 30450 | 4344 |
| 435 | 20240313 | 121500 | 40169396600 | 30500 | 30450 | 30550 | 30400 | 5244 |
| 436 | 20240313 | 121400 | 40009639200 | 30450 | 30450 | 30500 | 30450 | 3034 |
| 437 | 20240313 | 121300 | 39917240350 | 30500 | 30450 | 30550 | 30400 | 7103 |
| 438 | 20240313 | 121200 | 39700850350 | 30450 | 30550 | 30600 | 30350 | 8734 |
| 439 | 20240313 | 121100 | 39434765250 | 30550 | 30600 | 30650 | 30500 | 5039 |
| 440 | 20240313 | 121000 | 39280632650 | 30650 | 30700 | 30800 | 30550 | 5619 |
| 441 | 20240313 | 120900 | 39108419800 | 30700 | 30900 | 30900 | 30700 | 4771 |
| 442 | 20240313 | 120800 | 38961409200 | 30900 | 30650 | 30900 | 30600 | 5717 |
| 443 | 20240313 | 120700 | 38785824050 | 30650 | 30650 | 30700 | 30500 | 6838 |
| 444 | 20240313 | 120600 | 38576575750 | 30700 | 30550 | 30800 | 30500 | 4574 |
| 445 | 20240313 | 120500 | 38436478200 | 30550 | 30800 | 30850 | 30500 | 13967 |
| 446 | 20240313 | 120400 | 38008279500 | 30800 | 30800 | 30950 | 30800 | 4237 |
| 447 | 20240313 | 120300 | 37877529900 | 30800 | 30750 | 30900 | 30700 | 7127 |
| 448 | 20240313 | 120200 | 37658175600 | 30700 | 31050 | 31150 | 30700 | 26259 |
| 449 | 20240313 | 120100 | 36845251150 | 31050 | 30750 | 31100 | 30600 | 13015 |
| 450 | 20240313 | 120000 | 36443835800 | 30600 | 31350 | 31350 | 30600 | 42278 |
| 451 | 20240313 | 115900 | 35135861500 | 31350 | 31150 | 31350 | 31100 | 17434 |
| 452 | 20240313 | 115800 | 34591506750 | 31100 | 31000 | 31350 | 30950 | 39464 |
| 453 | 20240313 | 115700 | 33361376750 | 30950 | 30900 | 31000 | 30900 | 13328 |
| 454 | 20240313 | 115600 | 32948883300 | 30950 | 30800 | 31150 | 30800 | 56422 |
| 455 | 20240313 | 115500 | 31200962200 | 30850 | 30600 | 30850 | 30550 | 15330 |
| 456 | 20240313 | 115400 | 30729971450 | 30600 | 30700 | 30750 | 30500 | 13176 |
| 457 | 20240313 | 115300 | 30326521700 | 30700 | 30600 | 30800 | 30500 | 29466 |
| 458 | 20240313 | 115200 | 29422746150 | 30600 | 30500 | 30700 | 30450 | 51565 |
| 459 | 20240313 | 115100 | 27846988300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 460 | 20240313 | 115000 | 27846988300 | 30450 | 30200 | 30450 | 30200 | 24176 |
| 461 | 20240313 | 114900 | 27112532900 | 30250 | 30200 | 30300 | 30200 | 10008 |
| 462 | 20240313 | 114800 | 26810133900 | 30200 | 30100 | 30200 | 30100 | 2398 |
| 463 | 20240313 | 114700 | 26737871500 | 30100 | 30100 | 30100 | 30000 | 752 |
| 464 | 20240313 | 114600 | 26715252100 | 30100 | 30150 | 30150 | 30050 | 5029 |
| 465 | 20240313 | 114500 | 26563848650 | 30150 | 30050 | 30150 | 30050 | 4033 |
| 466 | 20240313 | 114400 | 26442504150 | 30000 | 29950 | 30050 | 29900 | 4405 |
| 467 | 20240313 | 114300 | 26310434400 | 29900 | 29850 | 29950 | 29800 | 1976 |
| 468 | 20240313 | 114200 | 26251330850 | 29850 | 29850 | 29900 | 29800 | 1119 |
| 469 | 20240313 | 114100 | 26217949600 | 29850 | 29650 | 29850 | 29650 | 1101 |
| 470 | 20240313 | 114000 | 26185195350 | 29650 | 29700 | 29750 | 29600 | 3410 |
| 471 | 20240313 | 113900 | 26084061750 | 29750 | 29750 | 29800 | 29700 | 3734 |
| 472 | 20240313 | 113800 | 25973090900 | 29800 | 29750 | 29800 | 29750 | 2499 |
| 473 | 20240313 | 113700 | 25898698700 | 29750 | 29800 | 29900 | 29750 | 5526 |
| 474 | 20240313 | 113600 | 25733975800 | 29850 | 30000 | 30000 | 29850 | 3928 |
| 475 | 20240313 | 113500 | 25616491850 | 30000 | 29900 | 30000 | 29900 | 3080 |
| 476 | 20240313 | 113400 | 25524264000 | 29900 | 29900 | 29950 | 29900 | 1047 |
| 477 | 20240313 | 113300 | 25492958650 | 29950 | 29900 | 29950 | 29850 | 1242 |
| 478 | 20240313 | 113200 | 25455822450 | 29950 | 29850 | 29950 | 29850 | 1812 |
| 479 | 20240313 | 113100 | 25401617550 | 29900 | 29850 | 29900 | 29850 | 521 |
| 480 | 20240313 | 113000 | 25386058250 | 29850 | 29800 | 29850 | 29800 | 1440 |
| 481 | 20240313 | 112900 | 25343095000 | 29800 | 29800 | 29850 | 29750 | 763 |
| 482 | 20240313 | 112800 | 25320371600 | 29800 | 29800 | 29900 | 29750 | 4723 |
| 483 | 20240313 | 112700 | 25179630800 | 29750 | 29850 | 29850 | 29750 | 2174 |
| 484 | 20240313 | 112600 | 25114864700 | 29800 | 29850 | 29900 | 29800 | 3171 |
| 485 | 20240313 | 112500 | 25020362600 | 29800 | 29950 | 29950 | 29800 | 3596 |
| 486 | 20240313 | 112400 | 24912879400 | 29950 | 29900 | 30000 | 29900 | 2422 |
| 487 | 20240313 | 112300 | 24840360900 | 29900 | 29850 | 29950 | 29850 | 810 |
| 488 | 20240313 | 112200 | 24816150900 | 29850 | 29900 | 29900 | 29850 | 731 |
| 489 | 20240313 | 112100 | 24794326200 | 29900 | 29900 | 29950 | 29800 | 1509 |
| 490 | 20240313 | 112000 | 24749267900 | 29850 | 29950 | 29950 | 29850 | 829 |
| 491 | 20240313 | 111900 | 24724483950 | 29900 | 29900 | 30000 | 29850 | 892 |
| 492 | 20240313 | 111800 | 24697787850 | 29900 | 30000 | 30000 | 29900 | 1621 |
| 493 | 20240313 | 111700 | 24649176050 | 30050 | 30000 | 30050 | 30000 | 1269 |
| 494 | 20240313 | 111600 | 24611095500 | 30000 | 30000 | 30050 | 30000 | 824 |
| 495 | 20240313 | 111500 | 24586368250 | 29850 | 29900 | 30050 | 29800 | 3654 |
| 496 | 20240313 | 111400 | 24477054900 | 29900 | 29950 | 29950 | 29800 | 3127 |
| 497 | 20240313 | 111300 | 24383729100 | 29950 | 29950 | 30000 | 29900 | 1686 |
| 498 | 20240313 | 111200 | 24333243700 | 29950 | 29950 | 30000 | 29900 | 2025 |
| 499 | 20240313 | 111100 | 24272607750 | 29900 | 29750 | 29950 | 29700 | 7203 |
| 500 | 20240313 | 111000 | 24057715250 | 29700 | 29900 | 30000 | 29700 | 8170 |
| 501 | 20240313 | 110900 | 23814086950 | 29900 | 30000 | 30100 | 29900 | 5291 |
| 502 | 20240313 | 110800 | 23655351600 | 30050 | 30100 | 30100 | 30000 | 1215 |
| 503 | 20240313 | 110700 | 23618817550 | 30050 | 29950 | 30100 | 29950 | 2167 |
| 504 | 20240313 | 110600 | 23553672200 | 29950 | 29950 | 30000 | 29950 | 2255 |
| 505 | 20240313 | 110500 | 23486095150 | 29950 | 30200 | 30200 | 29950 | 5931 |
| 506 | 20240313 | 110400 | 23307886750 | 30150 | 30250 | 30250 | 30100 | 8125 |
| 507 | 20240313 | 110300 | 23062474350 | 30200 | 30200 | 30250 | 30150 | 11105 |
| 508 | 20240313 | 110200 | 22727045350 | 30200 | 30000 | 30200 | 30000 | 10290 |
| 509 | 20240313 | 110100 | 22417430000 | 30000 | 29950 | 30050 | 29950 | 1577 |
| 510 | 20240313 | 110000 | 22370109000 | 30000 | 30050 | 30100 | 30000 | 3434 |
| 511 | 20240313 | 105900 | 22267027250 | 30050 | 30000 | 30100 | 30000 | 4101 |
| 512 | 20240313 | 105800 | 22143744400 | 30100 | 30150 | 30200 | 30000 | 11861 |
| 513 | 20240313 | 105700 | 21786482950 | 30150 | 30100 | 30150 | 30050 | 4765 |
| 514 | 20240313 | 105600 | 21643034800 | 30050 | 29950 | 30100 | 29950 | 3120 |
| 515 | 20240313 | 105500 | 21549410700 | 30050 | 30100 | 30100 | 29950 | 8298 |
| 516 | 20240313 | 105400 | 21300114050 | 30100 | 30000 | 30100 | 30000 | 4025 |
| 517 | 20240313 | 105300 | 21179194450 | 30000 | 30050 | 30050 | 29900 | 6193 |
| 518 | 20240313 | 105200 | 20993422200 | 30050 | 29850 | 30050 | 29850 | 7361 |
| 519 | 20240313 | 105100 | 20772693500 | 29900 | 29850 | 29900 | 29800 | 2272 |
| 520 | 20240313 | 105000 | 20704876300 | 29850 | 29800 | 29950 | 29750 | 2410 |
| 521 | 20240313 | 104900 | 20632925400 | 29750 | 29650 | 29800 | 29650 | 3196 |
| 522 | 20240313 | 104800 | 20537942000 | 29650 | 30000 | 30000 | 29650 | 8180 |
| 523 | 20240313 | 104700 | 20294205050 | 30000 | 30050 | 30050 | 29950 | 4915 |
| 524 | 20240313 | 104600 | 20146708450 | 30000 | 29950 | 30150 | 29950 | 9737 |
| 525 | 20240313 | 104500 | 19854122050 | 29950 | 29950 | 30000 | 29750 | 12101 |
| 526 | 20240313 | 104400 | 19492535900 | 29950 | 30150 | 30150 | 29800 | 13511 |
| 527 | 20240313 | 104300 | 19087689650 | 30150 | 29550 | 30200 | 29500 | 66172 |
| 528 | 20240313 | 104200 | 17110943650 | 29550 | 29500 | 29550 | 29350 | 6857 |
| 529 | 20240313 | 104100 | 16909068700 | 29500 | 29400 | 29500 | 29350 | 4598 |
| 530 | 20240313 | 104000 | 16773670400 | 29400 | 29250 | 29400 | 29250 | 3374 |
| 531 | 20240313 | 103900 | 16674711050 | 29250 | 29150 | 29250 | 29150 | 945 |
| 532 | 20240313 | 103800 | 16647108350 | 29100 | 29100 | 29150 | 29100 | 138 |
| 533 | 20240313 | 103700 | 16643088350 | 29100 | 29150 | 29150 | 29000 | 561 |
| 534 | 20240313 | 103600 | 16626766900 | 29150 | 29200 | 29200 | 29000 | 1401 |
| 535 | 20240313 | 103500 | 16586108550 | 29200 | 29100 | 29200 | 29050 | 1244 |
| 536 | 20240313 | 103400 | 16549869150 | 29100 | 29000 | 29100 | 28950 | 2545 |
| 537 | 20240313 | 103300 | 16476024150 | 28950 | 28950 | 28950 | 28900 | 1219 |
| 538 | 20240313 | 103200 | 16440751600 | 28950 | 29000 | 29000 | 28950 | 1776 |
| 539 | 20240313 | 103100 | 16389306850 | 28950 | 28950 | 29000 | 28950 | 1104 |
| 540 | 20240313 | 103000 | 16357313000 | 28950 | 29000 | 29000 | 28850 | 3522 |
| 541 | 20240313 | 102900 | 16255432000 | 28950 | 29050 | 29050 | 28950 | 665 |
| 542 | 20240313 | 102800 | 16236147000 | 29000 | 29100 | 29100 | 29000 | 3415 |
| 543 | 20240313 | 102700 | 16137083600 | 29050 | 29100 | 29150 | 29050 | 1156 |
| 544 | 20240313 | 102600 | 16103455900 | 29100 | 29050 | 29100 | 29050 | 171 |
| 545 | 20240313 | 102500 | 16098487450 | 29050 | 29000 | 29100 | 29000 | 2022 |
| 546 | 20240313 | 102400 | 16039725500 | 29000 | 28950 | 29100 | 28850 | 9447 |
| 547 | 20240313 | 102300 | 15766193550 | 28950 | 29000 | 29100 | 28950 | 2762 |
| 548 | 20240313 | 102200 | 15686035750 | 29000 | 29100 | 29100 | 28950 | 7217 |
| 549 | 20240313 | 102100 | 15476612700 | 29050 | 29100 | 29150 | 29050 | 2657 |
| 550 | 20240313 | 102000 | 15399290050 | 29100 | 29300 | 29300 | 29100 | 3670 |
| 551 | 20240313 | 101900 | 15292212200 | 29350 | 29300 | 29350 | 29300 | 385 |
| 552 | 20240313 | 101800 | 15280928750 | 29300 | 29300 | 29350 | 29250 | 1413 |
| 553 | 20240313 | 101700 | 15239524050 | 29300 | 29450 | 29550 | 29250 | 1852 |
| 554 | 20240313 | 101600 | 15185196600 | 29500 | 29450 | 29550 | 29450 | 2806 |
| 555 | 20240313 | 101500 | 15102427900 | 29500 | 29400 | 29500 | 29400 | 1285 |
| 556 | 20240313 | 101400 | 15064600650 | 29400 | 29350 | 29450 | 29300 | 1489 |
| 557 | 20240313 | 101300 | 15020829600 | 29300 | 29450 | 29450 | 29300 | 1299 |
| 558 | 20240313 | 101200 | 14982707550 | 29500 | 29400 | 29600 | 29350 | 1773 |
| 559 | 20240313 | 101100 | 14930403200 | 29350 | 29500 | 29600 | 29350 | 4953 |
| 560 | 20240313 | 101000 | 14784235950 | 29550 | 29300 | 29600 | 29300 | 5056 |
| 561 | 20240313 | 100900 | 14635062050 | 29450 | 29300 | 29450 | 29200 | 3180 |
| 562 | 20240313 | 100800 | 14541927250 | 29300 | 29550 | 29650 | 29250 | 6636 |
| 563 | 20240313 | 100700 | 14346589600 | 29600 | 29650 | 29650 | 29550 | 4371 |
| 564 | 20240313 | 100600 | 14217109750 | 29650 | 29600 | 29650 | 29550 | 4108 |
| 565 | 20240313 | 100500 | 14095492600 | 29600 | 29550 | 29600 | 29500 | 1611 |
| 566 | 20240313 | 100400 | 14047841450 | 29550 | 29600 | 29600 | 29500 | 2540 |
| 567 | 20240313 | 100300 | 13972752450 | 29600 | 29600 | 29600 | 29500 | 1507 |
| 568 | 20240313 | 100200 | 13928199200 | 29600 | 29550 | 29600 | 29450 | 5510 |
| 569 | 20240313 | 100100 | 13765384550 | 29550 | 29600 | 29600 | 29500 | 2971 |
| 570 | 20240313 | 100000 | 13677558900 | 29600 | 29250 | 29600 | 29250 | 13925 |
| 571 | 20240313 | 095900 | 13266942950 | 29300 | 29250 | 29300 | 29200 | 2035 |
| 572 | 20240313 | 095800 | 13207382150 | 29250 | 29250 | 29250 | 29200 | 878 |
| 573 | 20240313 | 095700 | 13181701050 | 29200 | 29150 | 29250 | 29100 | 1455 |
| 574 | 20240313 | 095600 | 13139245050 | 29150 | 28950 | 29150 | 28950 | 3148 |
| 575 | 20240313 | 095500 | 13047853850 | 29050 | 29050 | 29100 | 28900 | 3017 |
| 576 | 20240313 | 095400 | 12960326500 | 29100 | 29200 | 29200 | 29050 | 1696 |
| 577 | 20240313 | 095300 | 12910887950 | 29200 | 29100 | 29300 | 29100 | 2965 |
| 578 | 20240313 | 095200 | 12824472050 | 29150 | 29100 | 29150 | 29100 | 1716 |
| 579 | 20240313 | 095100 | 12774535500 | 29100 | 29100 | 29100 | 28950 | 3856 |
| 580 | 20240313 | 095000 | 12662638950 | 29100 | 29350 | 29350 | 29000 | 6155 |
| 581 | 20240313 | 094900 | 12483394450 | 29350 | 29350 | 29450 | 29250 | 2435 |
| 582 | 20240313 | 094800 | 12411987950 | 29350 | 29350 | 29550 | 29300 | 9470 |
| 583 | 20240313 | 094700 | 12132923200 | 29350 | 29500 | 29550 | 29300 | 10903 |
| 584 | 20240313 | 094600 | 11811910550 | 29500 | 29350 | 29500 | 29350 | 6942 |
| 585 | 20240313 | 094500 | 11607549800 | 29350 | 29300 | 29350 | 29250 | 4852 |
| 586 | 20240313 | 094400 | 11465324750 | 29250 | 29250 | 29300 | 29200 | 1398 |
| 587 | 20240313 | 094300 | 11424415950 | 29100 | 29150 | 29200 | 29100 | 3239 |
| 588 | 20240313 | 094200 | 11329963250 | 29150 | 29250 | 29250 | 29100 | 3972 |
| 589 | 20240313 | 094100 | 11213997800 | 29250 | 29050 | 29250 | 29050 | 4473 |
| 590 | 20240313 | 094000 | 11083507800 | 29050 | 29000 | 29100 | 28950 | 2634 |
| 591 | 20240313 | 093900 | 11007022800 | 28950 | 28900 | 29000 | 28850 | 4177 |
| 592 | 20240313 | 093800 | 10886176250 | 28900 | 29050 | 29100 | 28850 | 5303 |
| 593 | 20240313 | 093700 | 10732816550 | 29100 | 29300 | 29300 | 29050 | 2063 |
| 594 | 20240313 | 093600 | 10672626950 | 29300 | 28950 | 29300 | 28950 | 4323 |
| 595 | 20240313 | 093500 | 10546675950 | 28950 | 29100 | 29100 | 28950 | 2504 |
| 596 | 20240313 | 093400 | 10473985650 | 29100 | 29050 | 29100 | 29000 | 2117 |
| 597 | 20240313 | 093300 | 10412505500 | 29050 | 29000 | 29100 | 28950 | 2588 |
| 598 | 20240313 | 093200 | 10337460150 | 29000 | 29000 | 29100 | 28700 | 8999 |
| 599 | 20240313 | 093100 | 10077547550 | 28950 | 29350 | 29400 | 28950 | 8114 |
| 600 | 20240313 | 093000 | 9841120800 | 29400 | 29300 | 29550 | 29300 | 13115 |
| 601 | 20240313 | 092900 | 9455547750 | 29350 | 29450 | 29550 | 29300 | 6293 |
| 602 | 20240313 | 092800 | 9270552600 | 29450 | 29650 | 29700 | 29300 | 15426 |
| 603 | 20240313 | 092700 | 8813920550 | 29600 | 29250 | 29700 | 29250 | 31869 |
| 604 | 20240313 | 092600 | 7873340950 | 29250 | 29100 | 29300 | 29100 | 7043 |
| 605 | 20240313 | 092500 | 7667411350 | 29000 | 29000 | 29100 | 28900 | 6832 |
| 606 | 20240313 | 092400 | 7469376950 | 28950 | 28950 | 29000 | 28850 | 6801 |
| 607 | 20240313 | 092300 | 7272847000 | 28950 | 28950 | 29050 | 28800 | 8172 |
| 608 | 20240313 | 092200 | 7036452200 | 28850 | 29250 | 29300 | 28800 | 18854 |
| 609 | 20240313 | 092100 | 6488033250 | 29300 | 29250 | 29350 | 29150 | 10340 |
| 610 | 20240313 | 092000 | 6185516150 | 29200 | 29200 | 29400 | 29150 | 18885 |
| 611 | 20240313 | 091900 | 5632024900 | 29200 | 29250 | 29450 | 29050 | 16521 |
| 612 | 20240313 | 091800 | 5149132500 | 29350 | 28700 | 29400 | 28650 | 35425 |
| 613 | 20240313 | 091700 | 4120814800 | 28650 | 28650 | 28750 | 28550 | 22070 |
| 614 | 20240313 | 091600 | 3487839250 | 28650 | 28200 | 28650 | 28200 | 16785 |
| 615 | 20240313 | 091500 | 3010396200 | 28300 | 28200 | 28300 | 28200 | 4908 |
| 616 | 20240313 | 091400 | 2871723950 | 28200 | 28300 | 28350 | 28150 | 6766 |
| 617 | 20240313 | 091300 | 2680732000 | 28300 | 28000 | 28300 | 28000 | 6434 |
| 618 | 20240313 | 091200 | 2499203900 | 28000 | 28250 | 28300 | 28000 | 6970 |
| 619 | 20240313 | 091100 | 2302913350 | 28250 | 28450 | 28450 | 28200 | 14099 |
| 620 | 20240313 | 091000 | 1903543100 | 28450 | 28200 | 28450 | 28150 | 13223 |
| 621 | 20240313 | 090900 | 1529506800 | 28200 | 27950 | 28200 | 27900 | 14614 |
| 622 | 20240313 | 090800 | 1119201550 | 28000 | 27800 | 28000 | 27700 | 6484 |
| 623 | 20240313 | 090700 | 938261900 | 27800 | 27650 | 27800 | 27600 | 1733 |
| 624 | 20240313 | 090600 | 890220050 | 27650 | 27500 | 27650 | 27500 | 2106 |
| 625 | 20240313 | 090500 | 832227200 | 27600 | 27700 | 27750 | 27500 | 3069 |
| 626 | 20240313 | 090400 | 747469950 | 27750 | 27700 | 27750 | 27650 | 2961 |
| 627 | 20240313 | 090300 | 665393400 | 27700 | 27650 | 27750 | 27550 | 5809 |
| 628 | 20240313 | 090200 | 505084350 | 27550 | 27750 | 27900 | 27450 | 4321 |
| 629 | 20240313 | 090100 | 385645100 | 27700 | 27900 | 28000 | 27700 | 6252 |
| 630 | 20240313 | 090000 | 211208900 | 27900 | 27700 | 27900 | 27500 | 7623 |