32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 185200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 4071 |
| 3 | 20240312 | 185100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240312 | 185000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240312 | 184900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240312 | 184800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240312 | 184700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240312 | 184600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240312 | 184500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240312 | 184400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240312 | 184300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240312 | 184200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240312 | 184100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240312 | 184000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240312 | 183900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240312 | 183800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240312 | 183700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240312 | 183600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240312 | 183500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240312 | 183400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240312 | 183300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240312 | 183200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240312 | 183100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240312 | 183000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240312 | 182900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240312 | 182800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240312 | 182700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240312 | 182600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240312 | 182500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240312 | 182400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240312 | 182300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240312 | 182200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 4071 |
| 33 | 20240312 | 182100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240312 | 182000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240312 | 181900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240312 | 181800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240312 | 181700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240312 | 181600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240312 | 181500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240312 | 181400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240312 | 181300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240312 | 181200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240312 | 181100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240312 | 181000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240312 | 180900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240312 | 180800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240312 | 180700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240312 | 180600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240312 | 180500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240312 | 180400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240312 | 180300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240312 | 180200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240312 | 180100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240312 | 180000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240312 | 175900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240312 | 175800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240312 | 175700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240312 | 175600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240312 | 175500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240312 | 175400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240312 | 175300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240312 | 175200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 4071 |
| 63 | 20240312 | 175100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240312 | 175000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240312 | 174900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240312 | 174800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240312 | 174700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240312 | 174600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240312 | 174500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240312 | 174400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240312 | 174300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240312 | 174200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240312 | 174100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240312 | 174000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240312 | 173900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240312 | 173800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240312 | 173700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240312 | 173600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240312 | 173500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240312 | 173400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240312 | 173300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240312 | 173200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240312 | 173100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240312 | 173000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240312 | 172900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240312 | 172800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240312 | 172700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240312 | 172600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240312 | 172500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240312 | 172400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240312 | 172300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240312 | 172200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 4071 |
| 93 | 20240312 | 172100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240312 | 172000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240312 | 171900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240312 | 171800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240312 | 171700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240312 | 171600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240312 | 171500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240312 | 171400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240312 | 171300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240312 | 171200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240312 | 171100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240312 | 171000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240312 | 170900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240312 | 170800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240312 | 170700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240312 | 170600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240312 | 170500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240312 | 170400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240312 | 170300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240312 | 170200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240312 | 170100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240312 | 170000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240312 | 165900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240312 | 165800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240312 | 165700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240312 | 165600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240312 | 165500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240312 | 165400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240312 | 165300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240312 | 165200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 4071 |
| 123 | 20240312 | 165100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240312 | 165000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240312 | 164900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240312 | 164800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240312 | 164700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240312 | 164600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240312 | 164500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240312 | 164400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240312 | 164300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240312 | 164200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240312 | 164100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240312 | 164000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240312 | 163900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240312 | 163800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240312 | 163700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240312 | 163600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240312 | 163500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240312 | 163400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240312 | 163300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240312 | 163200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240312 | 163100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240312 | 163000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240312 | 162900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240312 | 162800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240312 | 162700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240312 | 162600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240312 | 162500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240312 | 162400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240312 | 162300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240312 | 162200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 4071 |
| 153 | 20240312 | 162100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240312 | 162000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240312 | 161900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240312 | 161800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240312 | 161700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240312 | 161600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240312 | 161500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240312 | 161400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240312 | 161300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240312 | 161200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240312 | 161100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240312 | 161000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240312 | 160900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240312 | 160800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240312 | 160700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240312 | 160600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240312 | 160500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240312 | 160400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240312 | 160300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240312 | 160200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240312 | 160100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240312 | 160000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240312 | 155900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240312 | 155800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240312 | 155700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240312 | 155600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240312 | 155500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240312 | 155400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240312 | 155300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240312 | 155200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 4071 |
| 183 | 20240312 | 155100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240312 | 155000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240312 | 154900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240312 | 154800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240312 | 154700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240312 | 154600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240312 | 154500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240312 | 154400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240312 | 154300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240312 | 154200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240312 | 154100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240312 | 154000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240312 | 153900 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240312 | 153800 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240312 | 153700 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240312 | 153600 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240312 | 153500 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240312 | 153400 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240312 | 153300 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240312 | 153200 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240312 | 153100 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20240312 | 153000 | 16805401700 | 21400 | 21400 | 21400 | 21400 | 4071 |
| 205 | 20240312 | 152900 | 16718282300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20240312 | 152800 | 16718282300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240312 | 152700 | 16718282300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20240312 | 152600 | 16718282300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20240312 | 152500 | 16718282300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20240312 | 152400 | 16718282300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20240312 | 152300 | 16718282300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20240312 | 152200 | 16718282300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 213 | 20240312 | 152100 | 16718282300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20240312 | 152000 | 16718282300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20240312 | 151900 | 16718282300 | 21300 | 21350 | 21350 | 21300 | 2695 |
| 216 | 20240312 | 151800 | 16660755750 | 21350 | 21350 | 21350 | 21300 | 2347 |
| 217 | 20240312 | 151700 | 16610654700 | 21300 | 21200 | 21350 | 21200 | 1938 |
| 218 | 20240312 | 151600 | 16569450750 | 21250 | 21250 | 21250 | 21200 | 240 |
| 219 | 20240312 | 151500 | 16564350950 | 21250 | 21200 | 21250 | 21200 | 540 |
| 220 | 20240312 | 151400 | 16552892350 | 21200 | 21200 | 21250 | 21200 | 557 |
| 221 | 20240312 | 151300 | 16541062600 | 21200 | 21200 | 21200 | 21200 | 198 |
| 222 | 20240312 | 151200 | 16536865000 | 21200 | 21200 | 21200 | 21150 | 683 |
| 223 | 20240312 | 151100 | 16522387400 | 21100 | 21200 | 21200 | 21100 | 484 |
| 224 | 20240312 | 151000 | 16512153150 | 21150 | 21100 | 21150 | 21100 | 929 |
| 225 | 20240312 | 150900 | 16492531300 | 21050 | 20950 | 21050 | 20950 | 2488 |
| 226 | 20240312 | 150800 | 16440284100 | 20950 | 21000 | 21000 | 20900 | 931 |
| 227 | 20240312 | 150700 | 16420813300 | 20900 | 20950 | 20950 | 20900 | 2501 |
| 228 | 20240312 | 150600 | 16368497750 | 20900 | 21000 | 21000 | 20900 | 3403 |
| 229 | 20240312 | 150500 | 16297297100 | 21000 | 21050 | 21050 | 20950 | 1339 |
| 230 | 20240312 | 150400 | 16269177450 | 21050 | 21000 | 21050 | 21000 | 389 |
| 231 | 20240312 | 150300 | 16260990350 | 21000 | 21050 | 21100 | 21000 | 2643 |
| 232 | 20240312 | 150200 | 16205423000 | 21050 | 21050 | 21050 | 21050 | 169 |
| 233 | 20240312 | 150100 | 16201865550 | 21050 | 21050 | 21100 | 21000 | 1639 |
| 234 | 20240312 | 150000 | 16167413500 | 21100 | 21100 | 21100 | 21050 | 1531 |
| 235 | 20240312 | 145900 | 16135185500 | 21100 | 21150 | 21150 | 21100 | 494 |
| 236 | 20240312 | 145800 | 16124762050 | 21100 | 21150 | 21150 | 21100 | 128 |
| 237 | 20240312 | 145700 | 16122060500 | 21150 | 21100 | 21150 | 21050 | 784 |
| 238 | 20240312 | 145600 | 16105520400 | 21150 | 21150 | 21150 | 21150 | 1233 |
| 239 | 20240312 | 145500 | 16079442450 | 21150 | 21150 | 21200 | 21150 | 1344 |
| 240 | 20240312 | 145400 | 16051006850 | 21150 | 21200 | 21200 | 21150 | 248 |
| 241 | 20240312 | 145300 | 16045759350 | 21200 | 21150 | 21200 | 21100 | 885 |
| 242 | 20240312 | 145200 | 16027027500 | 21150 | 21150 | 21150 | 21150 | 282 |
| 243 | 20240312 | 145100 | 16021063200 | 21200 | 21200 | 21200 | 21200 | 161 |
| 244 | 20240312 | 145000 | 16017650000 | 21150 | 21100 | 21150 | 21100 | 775 |
| 245 | 20240312 | 144900 | 16001262950 | 21150 | 21250 | 21250 | 21150 | 218 |
| 246 | 20240312 | 144800 | 15996646250 | 21050 | 21200 | 21250 | 21050 | 4190 |
| 247 | 20240312 | 144700 | 15908217350 | 21200 | 21150 | 21200 | 21150 | 34 |
| 248 | 20240312 | 144600 | 15907498200 | 21150 | 21100 | 21150 | 21100 | 877 |
| 249 | 20240312 | 144500 | 15888965450 | 21100 | 21100 | 21100 | 21100 | 241 |
| 250 | 20240312 | 144400 | 15883880350 | 21100 | 21100 | 21150 | 21100 | 67 |
| 251 | 20240312 | 144300 | 15882464050 | 21100 | 21100 | 21150 | 21100 | 398 |
| 252 | 20240312 | 144200 | 15874051600 | 21150 | 21100 | 21150 | 21000 | 365 |
| 253 | 20240312 | 144100 | 15866362850 | 21150 | 21000 | 21150 | 21000 | 450 |
| 254 | 20240312 | 144000 | 15856867900 | 21050 | 20950 | 21100 | 20950 | 2308 |
| 255 | 20240312 | 143900 | 15808289050 | 20950 | 20950 | 21000 | 20950 | 251 |
| 256 | 20240312 | 143800 | 15803026850 | 20950 | 20900 | 21050 | 20900 | 1236 |
| 257 | 20240312 | 143700 | 15777127300 | 20900 | 21000 | 21000 | 20900 | 3136 |
| 258 | 20240312 | 143600 | 15711474500 | 21000 | 20950 | 21000 | 20950 | 701 |
| 259 | 20240312 | 143500 | 15696774800 | 21000 | 21000 | 21000 | 20900 | 1512 |
| 260 | 20240312 | 143400 | 15665088100 | 20950 | 21000 | 21050 | 20950 | 976 |
| 261 | 20240312 | 143300 | 15644609250 | 20950 | 20950 | 21100 | 20900 | 1911 |
| 262 | 20240312 | 143200 | 15604581200 | 20950 | 21150 | 21200 | 20950 | 8362 |
| 263 | 20240312 | 143100 | 15428869750 | 21150 | 21200 | 21200 | 21100 | 1150 |
| 264 | 20240312 | 143000 | 15404548700 | 21100 | 21150 | 21200 | 21100 | 4167 |
| 265 | 20240312 | 142900 | 15316507300 | 21150 | 21200 | 21200 | 21150 | 408 |
| 266 | 20240312 | 142800 | 15307872700 | 21200 | 21350 | 21350 | 21150 | 10528 |
| 267 | 20240312 | 142700 | 15084654350 | 21350 | 21350 | 21400 | 21350 | 631 |
| 268 | 20240312 | 142600 | 15071180600 | 21350 | 21450 | 21450 | 21350 | 1427 |
| 269 | 20240312 | 142500 | 15040651900 | 21450 | 21450 | 21450 | 21450 | 49 |
| 270 | 20240312 | 142400 | 15039600850 | 21400 | 21450 | 21450 | 21400 | 1210 |
| 271 | 20240312 | 142300 | 15013698350 | 21500 | 21450 | 21500 | 21450 | 36 |
| 272 | 20240312 | 142200 | 15012925250 | 21450 | 21500 | 21500 | 21450 | 119 |
| 273 | 20240312 | 142100 | 15010371350 | 21500 | 21500 | 21500 | 21450 | 373 |
| 274 | 20240312 | 142000 | 15002356550 | 21400 | 21450 | 21500 | 21400 | 490 |
| 275 | 20240312 | 141900 | 14991865450 | 21400 | 21400 | 21400 | 21400 | 84 |
| 276 | 20240312 | 141800 | 14990067850 | 21400 | 21450 | 21450 | 21400 | 492 |
| 277 | 20240312 | 141700 | 14979523750 | 21450 | 21450 | 21500 | 21450 | 24 |
| 278 | 20240312 | 141600 | 14979008850 | 21500 | 21500 | 21500 | 21500 | 9 |
| 279 | 20240312 | 141500 | 14978815350 | 21450 | 21500 | 21500 | 21450 | 13 |
| 280 | 20240312 | 141400 | 14978536350 | 21450 | 21500 | 21500 | 21450 | 11 |
| 281 | 20240312 | 141300 | 14978300350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20240312 | 141200 | 14978300350 | 21500 | 21500 | 21550 | 21500 | 799 |
| 283 | 20240312 | 141100 | 14961121700 | 21500 | 21550 | 21550 | 21500 | 20 |
| 284 | 20240312 | 141000 | 14960691000 | 21500 | 21550 | 21550 | 21500 | 30 |
| 285 | 20240312 | 140900 | 14960045500 | 21500 | 21600 | 21600 | 21500 | 467 |
| 286 | 20240312 | 140800 | 14949981500 | 21600 | 21550 | 21600 | 21550 | 40 |
| 287 | 20240312 | 140700 | 14949119400 | 21550 | 21550 | 21550 | 21550 | 2 |
| 288 | 20240312 | 140600 | 14949076300 | 21600 | 21550 | 21600 | 21550 | 293 |
| 289 | 20240312 | 140500 | 14942758400 | 21600 | 21600 | 21600 | 21600 | 135 |
| 290 | 20240312 | 140400 | 14939842400 | 21600 | 21600 | 21600 | 21600 | 348 |
| 291 | 20240312 | 140300 | 14932325600 | 21600 | 21550 | 21600 | 21550 | 1030 |
| 292 | 20240312 | 140200 | 14910115700 | 21550 | 21550 | 21550 | 21550 | 314 |
| 293 | 20240312 | 140100 | 14903349000 | 21500 | 21500 | 21550 | 21500 | 1097 |
| 294 | 20240312 | 140000 | 14879756700 | 21500 | 21450 | 21500 | 21450 | 5 |
| 295 | 20240312 | 135900 | 14879649350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 296 | 20240312 | 135800 | 14879649350 | 21450 | 21450 | 21450 | 21450 | 402 |
| 297 | 20240312 | 135700 | 14871026450 | 21450 | 21450 | 21450 | 21450 | 637 |
| 298 | 20240312 | 135600 | 14857362800 | 21500 | 21450 | 21500 | 21400 | 105 |
| 299 | 20240312 | 135500 | 14855115050 | 21450 | 21500 | 21500 | 21450 | 48 |
| 300 | 20240312 | 135400 | 14854085400 | 21400 | 21450 | 21500 | 21400 | 1063 |
| 301 | 20240312 | 135300 | 14831286700 | 21450 | 21450 | 21450 | 21450 | 15 |
| 302 | 20240312 | 135200 | 14830964950 | 21450 | 21450 | 21450 | 21400 | 188 |
| 303 | 20240312 | 135100 | 14826939350 | 21500 | 21500 | 21500 | 21400 | 300 |
| 304 | 20240312 | 135000 | 14820502150 | 21500 | 21400 | 21500 | 21400 | 256 |
| 305 | 20240312 | 134900 | 14815012750 | 21400 | 21400 | 21400 | 21400 | 237 |
| 306 | 20240312 | 134800 | 14809940950 | 21450 | 21400 | 21450 | 21400 | 33 |
| 307 | 20240312 | 134700 | 14809234700 | 21400 | 21450 | 21450 | 21400 | 43 |
| 308 | 20240312 | 134600 | 14808314400 | 21450 | 21450 | 21450 | 21450 | 3 |
| 309 | 20240312 | 134500 | 14808250050 | 21400 | 21450 | 21450 | 21400 | 192 |
| 310 | 20240312 | 134400 | 14804132200 | 21450 | 21400 | 21450 | 21400 | 53 |
| 311 | 20240312 | 134300 | 14802997900 | 21400 | 21400 | 21400 | 21400 | 18 |
| 312 | 20240312 | 134200 | 14802612700 | 21400 | 21400 | 21400 | 21400 | 103 |
| 313 | 20240312 | 134100 | 14800408500 | 21400 | 21400 | 21400 | 21400 | 199 |
| 314 | 20240312 | 134000 | 14796149900 | 21400 | 21450 | 21450 | 21400 | 250 |
| 315 | 20240312 | 133900 | 14790792750 | 21450 | 21500 | 21500 | 21450 | 144 |
| 316 | 20240312 | 133800 | 14787703850 | 21450 | 21450 | 21450 | 21450 | 1087 |
| 317 | 20240312 | 133700 | 14764387700 | 21450 | 21450 | 21450 | 21450 | 1 |
| 318 | 20240312 | 133600 | 14764366250 | 21450 | 21450 | 21450 | 21450 | 17 |
| 319 | 20240312 | 133500 | 14764001600 | 21450 | 21450 | 21450 | 21450 | 76 |
| 320 | 20240312 | 133400 | 14762371400 | 21450 | 21450 | 21450 | 21450 | 186 |
| 321 | 20240312 | 133300 | 14758381700 | 21450 | 21450 | 21500 | 21400 | 180 |
| 322 | 20240312 | 133200 | 14754522100 | 21500 | 21450 | 21500 | 21450 | 605 |
| 323 | 20240312 | 133100 | 14741529750 | 21500 | 21350 | 21500 | 21350 | 109 |
| 324 | 20240312 | 133000 | 14739191750 | 21350 | 21350 | 21400 | 21300 | 1351 |
| 325 | 20240312 | 132900 | 14710348050 | 21350 | 21350 | 21350 | 21300 | 106 |
| 326 | 20240312 | 132800 | 14708085300 | 21300 | 21350 | 21350 | 21300 | 619 |
| 327 | 20240312 | 132700 | 14694894200 | 21300 | 21350 | 21350 | 21300 | 1165 |
| 328 | 20240312 | 132600 | 14670070450 | 21300 | 21350 | 21350 | 21300 | 1605 |
| 329 | 20240312 | 132500 | 14635860150 | 21350 | 21450 | 21450 | 21350 | 2601 |
| 330 | 20240312 | 132400 | 14580234200 | 21450 | 21450 | 21450 | 21450 | 440 |
| 331 | 20240312 | 132300 | 14570796200 | 21450 | 21500 | 21500 | 21450 | 1073 |
| 332 | 20240312 | 132200 | 14547779250 | 21450 | 21500 | 21500 | 21450 | 4 |
| 333 | 20240312 | 132100 | 14547693300 | 21500 | 21500 | 21500 | 21500 | 6 |
| 334 | 20240312 | 132000 | 14547564300 | 21500 | 21500 | 21500 | 21450 | 340 |
| 335 | 20240312 | 131900 | 14540266800 | 21450 | 21500 | 21550 | 21450 | 735 |
| 336 | 20240312 | 131800 | 14524469850 | 21500 | 21450 | 21550 | 21450 | 993 |
| 337 | 20240312 | 131700 | 14503161450 | 21450 | 21500 | 21500 | 21450 | 154 |
| 338 | 20240312 | 131600 | 14499852000 | 21500 | 21450 | 21500 | 21450 | 546 |
| 339 | 20240312 | 131500 | 14488119050 | 21500 | 21550 | 21550 | 21500 | 1644 |
| 340 | 20240312 | 131400 | 14452756150 | 21550 | 21550 | 21550 | 21550 | 662 |
| 341 | 20240312 | 131300 | 14438490050 | 21550 | 21550 | 21600 | 21550 | 213 |
| 342 | 20240312 | 131200 | 14433893150 | 21550 | 21550 | 21550 | 21550 | 150 |
| 343 | 20240312 | 131100 | 14430660650 | 21550 | 21550 | 21550 | 21500 | 121 |
| 344 | 20240312 | 131000 | 14428054050 | 21550 | 21550 | 21550 | 21500 | 466 |
| 345 | 20240312 | 130900 | 14418012350 | 21550 | 21550 | 21550 | 21550 | 176 |
| 346 | 20240312 | 130800 | 14414219550 | 21600 | 21650 | 21650 | 21600 | 13 |
| 347 | 20240312 | 130700 | 14413938700 | 21650 | 21600 | 21650 | 21550 | 245 |
| 348 | 20240312 | 130600 | 14408653500 | 21650 | 21600 | 21700 | 21600 | 212 |
| 349 | 20240312 | 130500 | 14404060900 | 21600 | 21550 | 21600 | 21550 | 6 |
| 350 | 20240312 | 130400 | 14403931350 | 21650 | 21650 | 21650 | 21550 | 571 |
| 351 | 20240312 | 130300 | 14391615500 | 21600 | 21700 | 21700 | 21600 | 105 |
| 352 | 20240312 | 130200 | 14389342450 | 21650 | 21700 | 21700 | 21650 | 7 |
| 353 | 20240312 | 130100 | 14389190800 | 21700 | 21700 | 21750 | 21650 | 797 |
| 354 | 20240312 | 130000 | 14371916300 | 21700 | 21700 | 21700 | 21700 | 93 |
| 355 | 20240312 | 125900 | 14369898200 | 21650 | 21750 | 21750 | 21650 | 240 |
| 356 | 20240312 | 125800 | 14364690650 | 21750 | 21700 | 21750 | 21700 | 127 |
| 357 | 20240312 | 125700 | 14361934350 | 21700 | 21700 | 21750 | 21700 | 101 |
| 358 | 20240312 | 125600 | 14359740100 | 21700 | 21750 | 21750 | 21650 | 186 |
| 359 | 20240312 | 125500 | 14355706950 | 21750 | 21650 | 21750 | 21650 | 523 |
| 360 | 20240312 | 125400 | 14344372150 | 21650 | 21650 | 21650 | 21650 | 4 |
| 361 | 20240312 | 125300 | 14344285550 | 21550 | 21550 | 21550 | 21550 | 65 |
| 362 | 20240312 | 125200 | 14342884800 | 21600 | 21550 | 21600 | 21550 | 129 |
| 363 | 20240312 | 125100 | 14340104800 | 21550 | 21550 | 21600 | 21550 | 120 |
| 364 | 20240312 | 125000 | 14337516200 | 21550 | 21600 | 21600 | 21550 | 345 |
| 365 | 20240312 | 124900 | 14330069850 | 21600 | 21600 | 21650 | 21600 | 222 |
| 366 | 20240312 | 124800 | 14325265850 | 21650 | 21600 | 21650 | 21600 | 642 |
| 367 | 20240312 | 124700 | 14311396000 | 21600 | 21600 | 21600 | 21600 | 53 |
| 368 | 20240312 | 124600 | 14310251200 | 21600 | 21650 | 21650 | 21600 | 8 |
| 369 | 20240312 | 124500 | 14310078300 | 21600 | 21600 | 21650 | 21600 | 24 |
| 370 | 20240312 | 124400 | 14309559800 | 21600 | 21600 | 21600 | 21600 | 38 |
| 371 | 20240312 | 124300 | 14308739000 | 21600 | 21650 | 21700 | 21600 | 327 |
| 372 | 20240312 | 124200 | 14301658800 | 21650 | 21600 | 21650 | 21550 | 444 |
| 373 | 20240312 | 124100 | 14292068900 | 21550 | 21550 | 21550 | 21550 | 12 |
| 374 | 20240312 | 124000 | 14291810300 | 21600 | 21600 | 21600 | 21600 | 2 |
| 375 | 20240312 | 123900 | 14291767100 | 21600 | 21500 | 21600 | 21500 | 11 |
| 376 | 20240312 | 123800 | 14291530100 | 21500 | 21500 | 21500 | 21500 | 94 |
| 377 | 20240312 | 123700 | 14289509100 | 21500 | 21500 | 21550 | 21500 | 301 |
| 378 | 20240312 | 123600 | 14283037500 | 21500 | 21500 | 21500 | 21500 | 206 |
| 379 | 20240312 | 123500 | 14278608500 | 21500 | 21550 | 21550 | 21500 | 31 |
| 380 | 20240312 | 123400 | 14277941100 | 21500 | 21500 | 21600 | 21500 | 1409 |
| 381 | 20240312 | 123300 | 14247647500 | 21500 | 21550 | 21550 | 21500 | 82 |
| 382 | 20240312 | 123200 | 14245880950 | 21550 | 21550 | 21550 | 21550 | 4 |
| 383 | 20240312 | 123100 | 14245794750 | 21600 | 21500 | 21600 | 21500 | 15 |
| 384 | 20240312 | 123000 | 14245471850 | 21500 | 21550 | 21600 | 21500 | 1154 |
| 385 | 20240312 | 122900 | 14220603950 | 21550 | 21550 | 21550 | 21550 | 251 |
| 386 | 20240312 | 122800 | 14215194900 | 21600 | 21550 | 21600 | 21550 | 319 |
| 387 | 20240312 | 122700 | 14208319550 | 21600 | 21600 | 21600 | 21600 | 991 |
| 388 | 20240312 | 122600 | 14186913950 | 21600 | 21650 | 21650 | 21600 | 44 |
| 389 | 20240312 | 122500 | 14185961850 | 21650 | 21650 | 21650 | 21650 | 44 |
| 390 | 20240312 | 122400 | 14185009250 | 21600 | 21600 | 21600 | 21600 | 136 |
| 391 | 20240312 | 122300 | 14182071650 | 21650 | 21700 | 21700 | 21650 | 200 |
| 392 | 20240312 | 122200 | 14177739850 | 21700 | 21700 | 21700 | 21700 | 226 |
| 393 | 20240312 | 122100 | 14172835650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 394 | 20240312 | 122000 | 14172813900 | 21750 | 21700 | 21750 | 21700 | 30 |
| 395 | 20240312 | 121900 | 14172161450 | 21750 | 21650 | 21750 | 21650 | 451 |
| 396 | 20240312 | 121800 | 14162397000 | 21650 | 21700 | 21700 | 21650 | 201 |
| 397 | 20240312 | 121700 | 14158045250 | 21700 | 21650 | 21700 | 21650 | 6 |
| 398 | 20240312 | 121600 | 14157915100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 399 | 20240312 | 121500 | 14157915100 | 21650 | 21750 | 21750 | 21650 | 105 |
| 400 | 20240312 | 121400 | 14155640650 | 21750 | 21750 | 21750 | 21750 | 50 |
| 401 | 20240312 | 121300 | 14154553150 | 21650 | 21600 | 21700 | 21600 | 1023 |
| 402 | 20240312 | 121200 | 14132398900 | 21600 | 21600 | 21600 | 21600 | 31 |
| 403 | 20240312 | 121100 | 14131729300 | 21600 | 21600 | 21600 | 21600 | 11 |
| 404 | 20240312 | 121000 | 14131491700 | 21600 | 21600 | 21600 | 21600 | 153 |
| 405 | 20240312 | 120900 | 14128186900 | 21600 | 21550 | 21600 | 21550 | 638 |
| 406 | 20240312 | 120800 | 14114408950 | 21550 | 21550 | 21600 | 21550 | 24 |
| 407 | 20240312 | 120700 | 14113891150 | 21550 | 21550 | 21550 | 21550 | 4 |
| 408 | 20240312 | 120600 | 14113804950 | 21600 | 21600 | 21600 | 21600 | 42 |
| 409 | 20240312 | 120500 | 14112897750 | 21600 | 21550 | 21600 | 21550 | 67 |
| 410 | 20240312 | 120400 | 14111451750 | 21550 | 21550 | 21600 | 21550 | 54 |
| 411 | 20240312 | 120300 | 14110287950 | 21550 | 21500 | 21550 | 21500 | 465 |
| 412 | 20240312 | 120200 | 14100268500 | 21500 | 21500 | 21500 | 21500 | 88 |
| 413 | 20240312 | 120100 | 14098376500 | 21500 | 21550 | 21550 | 21450 | 1010 |
| 414 | 20240312 | 120000 | 14076666250 | 21500 | 21550 | 21550 | 21500 | 219 |
| 415 | 20240312 | 115900 | 14071954550 | 21550 | 21550 | 21550 | 21500 | 340 |
| 416 | 20240312 | 115800 | 14064642600 | 21500 | 21500 | 21600 | 21500 | 545 |
| 417 | 20240312 | 115700 | 14052913500 | 21500 | 21550 | 21600 | 21500 | 1465 |
| 418 | 20240312 | 115600 | 14021401200 | 21600 | 21500 | 21600 | 21500 | 131 |
| 419 | 20240312 | 115500 | 14018580600 | 21500 | 21500 | 21600 | 21500 | 432 |
| 420 | 20240312 | 115400 | 14009290900 | 21550 | 21600 | 21600 | 21500 | 486 |
| 421 | 20240312 | 115300 | 13998817150 | 21600 | 21500 | 21600 | 21500 | 437 |
| 422 | 20240312 | 115200 | 13989410750 | 21500 | 21550 | 21600 | 21500 | 277 |
| 423 | 20240312 | 115100 | 13983451600 | 21500 | 21600 | 21600 | 21500 | 116 |
| 424 | 20240312 | 115000 | 13980952700 | 21500 | 21550 | 21600 | 21500 | 1177 |
| 425 | 20240312 | 114900 | 13955605200 | 21600 | 21550 | 21650 | 21550 | 76 |
| 426 | 20240312 | 114800 | 13953963050 | 21600 | 21650 | 21650 | 21600 | 35 |
| 427 | 20240312 | 114700 | 13953206300 | 21650 | 21600 | 21650 | 21600 | 13 |
| 428 | 20240312 | 114600 | 13952924950 | 21650 | 21550 | 21650 | 21550 | 1325 |
| 429 | 20240312 | 114500 | 13924344300 | 21550 | 21750 | 21750 | 21550 | 6797 |
| 430 | 20240312 | 114400 | 13777315050 | 21700 | 21750 | 21750 | 21700 | 787 |
| 431 | 20240312 | 114300 | 13760235450 | 21750 | 21750 | 21750 | 21700 | 157 |
| 432 | 20240312 | 114200 | 13756825150 | 21700 | 21750 | 21750 | 21700 | 583 |
| 433 | 20240312 | 114100 | 13744170200 | 21750 | 21750 | 21750 | 21700 | 81 |
| 434 | 20240312 | 114000 | 13742411200 | 21700 | 21750 | 21750 | 21700 | 420 |
| 435 | 20240312 | 113900 | 13733279500 | 21750 | 21750 | 21750 | 21750 | 55 |
| 436 | 20240312 | 113800 | 13732083250 | 21750 | 21800 | 21800 | 21750 | 56 |
| 437 | 20240312 | 113700 | 13730864550 | 21800 | 21700 | 21800 | 21700 | 1875 |
| 438 | 20240312 | 113600 | 13690103900 | 21700 | 21750 | 21750 | 21700 | 66 |
| 439 | 20240312 | 113500 | 13688670150 | 21750 | 21700 | 21750 | 21700 | 1228 |
| 440 | 20240312 | 113400 | 13662014600 | 21700 | 21750 | 21750 | 21700 | 659 |
| 441 | 20240312 | 113300 | 13647681850 | 21750 | 21700 | 21750 | 21650 | 237 |
| 442 | 20240312 | 113200 | 13642540500 | 21700 | 21700 | 21750 | 21650 | 542 |
| 443 | 20240312 | 113100 | 13630800850 | 21750 | 21700 | 21750 | 21700 | 1045 |
| 444 | 20240312 | 113000 | 13608097300 | 21750 | 21850 | 21850 | 21700 | 423 |
| 445 | 20240312 | 112900 | 13598892000 | 21850 | 21750 | 21850 | 21700 | 637 |
| 446 | 20240312 | 112800 | 13585013050 | 21750 | 21800 | 21800 | 21750 | 21 |
| 447 | 20240312 | 112700 | 13584555500 | 21750 | 21750 | 21750 | 21650 | 3932 |
| 448 | 20240312 | 112600 | 13499178050 | 21800 | 21800 | 21800 | 21700 | 127 |
| 449 | 20240312 | 112500 | 13496417150 | 21750 | 21800 | 21800 | 21700 | 530 |
| 450 | 20240312 | 112400 | 13484889050 | 21800 | 21700 | 21800 | 21650 | 1911 |
| 451 | 20240312 | 112300 | 13443363150 | 21700 | 21750 | 21750 | 21650 | 4415 |
| 452 | 20240312 | 112200 | 13347662500 | 21750 | 21950 | 21950 | 21750 | 9819 |
| 453 | 20240312 | 112100 | 13133756650 | 21800 | 21900 | 21950 | 21800 | 542 |
| 454 | 20240312 | 112000 | 13121932600 | 21900 | 21800 | 21900 | 21800 | 188 |
| 455 | 20240312 | 111900 | 13117816200 | 21900 | 21850 | 21950 | 21800 | 526 |
| 456 | 20240312 | 111800 | 13106320450 | 21850 | 21900 | 21950 | 21850 | 394 |
| 457 | 20240312 | 111700 | 13097708350 | 21850 | 21850 | 21900 | 21850 | 165 |
| 458 | 20240312 | 111600 | 13094102700 | 21900 | 21850 | 21950 | 21850 | 1021 |
| 459 | 20240312 | 111500 | 13071762700 | 21850 | 21950 | 22000 | 21850 | 360 |
| 460 | 20240312 | 111400 | 13063869800 | 21950 | 22000 | 22000 | 21900 | 60 |
| 461 | 20240312 | 111300 | 13062554600 | 22000 | 21900 | 22000 | 21900 | 467 |
| 462 | 20240312 | 111200 | 13052325900 | 21900 | 21900 | 22000 | 21900 | 229 |
| 463 | 20240312 | 111100 | 13047289000 | 21950 | 22000 | 22000 | 21950 | 30 |
| 464 | 20240312 | 111000 | 13046629050 | 22050 | 21900 | 22050 | 21850 | 838 |
| 465 | 20240312 | 110900 | 13028210300 | 21850 | 21850 | 21900 | 21800 | 376 |
| 466 | 20240312 | 110800 | 13019989950 | 21800 | 21950 | 21950 | 21800 | 440 |
| 467 | 20240312 | 110700 | 13010381400 | 21850 | 21950 | 21950 | 21850 | 769 |
| 468 | 20240312 | 110600 | 12993577650 | 21950 | 22000 | 22000 | 21950 | 14 |
| 469 | 20240312 | 110500 | 12993270000 | 22000 | 21850 | 22000 | 21850 | 227 |
| 470 | 20240312 | 110400 | 12988291050 | 21950 | 21850 | 21950 | 21850 | 2406 |
| 471 | 20240312 | 110300 | 12935674800 | 21800 | 21900 | 21950 | 21800 | 2910 |
| 472 | 20240312 | 110200 | 12872144550 | 21900 | 22150 | 22200 | 21900 | 2575 |
| 473 | 20240312 | 110100 | 12815368000 | 22150 | 22200 | 22250 | 22150 | 608 |
| 474 | 20240312 | 110000 | 12801870000 | 22250 | 22200 | 22300 | 22200 | 1311 |
| 475 | 20240312 | 105900 | 12772679050 | 22250 | 22250 | 22250 | 22150 | 1070 |
| 476 | 20240312 | 105800 | 12748893750 | 22250 | 22300 | 22300 | 22200 | 551 |
| 477 | 20240312 | 105700 | 12736634150 | 22200 | 22250 | 22300 | 22200 | 872 |
| 478 | 20240312 | 105600 | 12717231400 | 22250 | 22300 | 22300 | 22250 | 1192 |
| 479 | 20240312 | 105500 | 12690683850 | 22300 | 22100 | 22300 | 22100 | 5408 |
| 480 | 20240312 | 105400 | 12570393550 | 22150 | 22150 | 22150 | 22050 | 1468 |
| 481 | 20240312 | 105300 | 12537886850 | 22150 | 22200 | 22200 | 22150 | 840 |
| 482 | 20240312 | 105200 | 12519244050 | 22200 | 22100 | 22200 | 22100 | 1326 |
| 483 | 20240312 | 105100 | 12489866700 | 22100 | 22200 | 22200 | 22100 | 71 |
| 484 | 20240312 | 105000 | 12488295800 | 22200 | 22150 | 22200 | 22050 | 1154 |
| 485 | 20240312 | 104900 | 12462770200 | 22150 | 22150 | 22200 | 22150 | 936 |
| 486 | 20240312 | 104800 | 12442011800 | 22150 | 22150 | 22200 | 22100 | 1522 |
| 487 | 20240312 | 104700 | 12408294900 | 22200 | 22150 | 22200 | 22100 | 1463 |
| 488 | 20240312 | 104600 | 12375888050 | 22100 | 22100 | 22150 | 22100 | 778 |
| 489 | 20240312 | 104500 | 12358659850 | 22100 | 22150 | 22200 | 22100 | 1225 |
| 490 | 20240312 | 104400 | 12331513550 | 22150 | 22100 | 22200 | 22100 | 985 |
| 491 | 20240312 | 104300 | 12309692650 | 22100 | 22100 | 22150 | 22100 | 787 |
| 492 | 20240312 | 104200 | 12292263750 | 22100 | 22050 | 22150 | 22000 | 2136 |
| 493 | 20240312 | 104100 | 12245093850 | 22000 | 21900 | 22050 | 21900 | 1448 |
| 494 | 20240312 | 104000 | 12213267750 | 21900 | 21900 | 22000 | 21900 | 1252 |
| 495 | 20240312 | 103900 | 12185775800 | 21900 | 21900 | 22000 | 21850 | 1654 |
| 496 | 20240312 | 103800 | 12149557450 | 21950 | 21850 | 21950 | 21850 | 655 |
| 497 | 20240312 | 103700 | 12135238900 | 21850 | 22000 | 22050 | 21850 | 2240 |
| 498 | 20240312 | 103600 | 12086082600 | 22050 | 22000 | 22050 | 22000 | 999 |
| 499 | 20240312 | 103500 | 12064103800 | 22000 | 21900 | 22050 | 21850 | 1055 |
| 500 | 20240312 | 103400 | 12040983250 | 21900 | 21900 | 21950 | 21900 | 1339 |
| 501 | 20240312 | 103300 | 12011658800 | 21900 | 22050 | 22050 | 21900 | 2136 |
| 502 | 20240312 | 103200 | 11964759150 | 22000 | 22050 | 22100 | 22000 | 293 |
| 503 | 20240312 | 103100 | 11958306600 | 22000 | 22050 | 22050 | 21950 | 1839 |
| 504 | 20240312 | 103000 | 11917894400 | 22050 | 22000 | 22100 | 22000 | 703 |
| 505 | 20240312 | 102900 | 11902384150 | 22000 | 22200 | 22200 | 22000 | 3356 |
| 506 | 20240312 | 102800 | 11828294050 | 22150 | 22200 | 22250 | 22150 | 1249 |
| 507 | 20240312 | 102700 | 11800571700 | 22250 | 22200 | 22250 | 22150 | 879 |
| 508 | 20240312 | 102600 | 11781046550 | 22250 | 22200 | 22250 | 22050 | 1311 |
| 509 | 20240312 | 102500 | 11752002700 | 22250 | 22150 | 22250 | 22100 | 2700 |
| 510 | 20240312 | 102400 | 11692153900 | 22100 | 22150 | 22150 | 22100 | 185 |
| 511 | 20240312 | 102300 | 11688057500 | 22100 | 22150 | 22150 | 22000 | 2815 |
| 512 | 20240312 | 102200 | 11625944100 | 22100 | 22200 | 22200 | 22100 | 877 |
| 513 | 20240312 | 102100 | 11606519000 | 22200 | 22100 | 22200 | 22050 | 1774 |
| 514 | 20240312 | 102000 | 11567269600 | 22150 | 22100 | 22150 | 22000 | 1556 |
| 515 | 20240312 | 101900 | 11532926400 | 22000 | 22050 | 22050 | 21900 | 2056 |
| 516 | 20240312 | 101800 | 11487748400 | 22000 | 22050 | 22100 | 21900 | 3948 |
| 517 | 20240312 | 101700 | 11401033700 | 22050 | 22050 | 22100 | 22000 | 976 |
| 518 | 20240312 | 101600 | 11379500300 | 22100 | 21950 | 22200 | 21950 | 3324 |
| 519 | 20240312 | 101500 | 11306314650 | 21900 | 22150 | 22150 | 21900 | 5866 |
| 520 | 20240312 | 101400 | 11176945800 | 22200 | 22300 | 22300 | 22150 | 4444 |
| 521 | 20240312 | 101300 | 11078234600 | 22250 | 22300 | 22350 | 22250 | 2812 |
| 522 | 20240312 | 101200 | 11015533200 | 22250 | 22350 | 22350 | 22200 | 3232 |
| 523 | 20240312 | 101100 | 10943516400 | 22350 | 22150 | 22400 | 22100 | 7429 |
| 524 | 20240312 | 101000 | 10778019150 | 22100 | 22350 | 22350 | 22100 | 9905 |
| 525 | 20240312 | 100900 | 10557916350 | 22350 | 22450 | 22450 | 22300 | 6502 |
| 526 | 20240312 | 100800 | 10412344800 | 22450 | 22300 | 22450 | 22250 | 10362 |
| 527 | 20240312 | 100700 | 10180979550 | 22250 | 22200 | 22300 | 22200 | 4185 |
| 528 | 20240312 | 100600 | 10087854050 | 22200 | 22100 | 22250 | 22100 | 5593 |
| 529 | 20240312 | 100500 | 9963824700 | 22100 | 22100 | 22200 | 22100 | 3172 |
| 530 | 20240312 | 100400 | 9893578400 | 22100 | 22200 | 22200 | 22100 | 4294 |
| 531 | 20240312 | 100300 | 9798569500 | 22200 | 22100 | 22250 | 22050 | 10883 |
| 532 | 20240312 | 100200 | 9557325200 | 22050 | 22200 | 22300 | 22000 | 15380 |
| 533 | 20240312 | 100100 | 9216744500 | 22200 | 21950 | 22450 | 21950 | 51139 |
| 534 | 20240312 | 100000 | 8078813950 | 21950 | 21850 | 22000 | 21850 | 1916 |
| 535 | 20240312 | 095900 | 8036737750 | 21850 | 21950 | 21950 | 21850 | 1999 |
| 536 | 20240312 | 095800 | 7992947100 | 21950 | 21950 | 21950 | 21900 | 2680 |
| 537 | 20240312 | 095700 | 7934202000 | 22000 | 21850 | 22000 | 21850 | 3310 |
| 538 | 20240312 | 095600 | 7861613350 | 21950 | 21850 | 22000 | 21750 | 2855 |
| 539 | 20240312 | 095500 | 7799124200 | 21900 | 21900 | 22000 | 21850 | 3060 |
| 540 | 20240312 | 095400 | 7732116850 | 22000 | 21950 | 22000 | 21850 | 4382 |
| 541 | 20240312 | 095300 | 7636037400 | 21900 | 21750 | 22100 | 21750 | 9933 |
| 542 | 20240312 | 095200 | 7417572300 | 21800 | 21800 | 21800 | 21700 | 1065 |
| 543 | 20240312 | 095100 | 7394427400 | 21800 | 21800 | 21950 | 21800 | 4116 |
| 544 | 20240312 | 095000 | 7304475850 | 21850 | 21700 | 21900 | 21700 | 1087 |
| 545 | 20240312 | 094900 | 7280752100 | 21650 | 21700 | 21850 | 21650 | 2361 |
| 546 | 20240312 | 094800 | 7229413300 | 21600 | 21700 | 21750 | 21600 | 3977 |
| 547 | 20240312 | 094700 | 7143328900 | 21700 | 21750 | 21750 | 21600 | 5319 |
| 548 | 20240312 | 094600 | 7028115050 | 21700 | 21850 | 21850 | 21700 | 1788 |
| 549 | 20240312 | 094500 | 6989208500 | 21850 | 21900 | 21900 | 21800 | 3508 |
| 550 | 20240312 | 094400 | 6912473350 | 21950 | 21750 | 21950 | 21750 | 3436 |
| 551 | 20240312 | 094300 | 6837426100 | 21750 | 21750 | 21900 | 21700 | 3362 |
| 552 | 20240312 | 094200 | 6764326150 | 21750 | 21900 | 21900 | 21750 | 2484 |
| 553 | 20240312 | 094100 | 6710127850 | 21800 | 21800 | 21900 | 21800 | 598 |
| 554 | 20240312 | 094000 | 6697063950 | 21800 | 21850 | 21900 | 21750 | 2731 |
| 555 | 20240312 | 093900 | 6637484200 | 21900 | 21900 | 22000 | 21850 | 2640 |
| 556 | 20240312 | 093800 | 6579651650 | 21850 | 21750 | 21900 | 21750 | 2649 |
| 557 | 20240312 | 093700 | 6521835200 | 21750 | 21600 | 21800 | 21600 | 4510 |
| 558 | 20240312 | 093600 | 6424065250 | 21600 | 22000 | 22100 | 21600 | 13172 |
| 559 | 20240312 | 093500 | 6136924500 | 22000 | 21850 | 22150 | 21800 | 10466 |
| 560 | 20240312 | 093400 | 5906430950 | 21800 | 21750 | 21850 | 21700 | 3116 |
| 561 | 20240312 | 093300 | 5838555000 | 21700 | 21750 | 21800 | 21700 | 2881 |
| 562 | 20240312 | 093200 | 5775884100 | 21750 | 21950 | 22000 | 21750 | 5237 |
| 563 | 20240312 | 093100 | 5661453200 | 21950 | 21800 | 22000 | 21800 | 7049 |
| 564 | 20240312 | 093000 | 5506958350 | 21800 | 21600 | 22050 | 21600 | 9821 |
| 565 | 20240312 | 092900 | 5292059750 | 21600 | 21700 | 21800 | 21550 | 7484 |
| 566 | 20240312 | 092800 | 5129812300 | 21700 | 21750 | 21850 | 21600 | 12371 |
| 567 | 20240312 | 092700 | 4861487950 | 21750 | 22000 | 22050 | 21650 | 33526 |
| 568 | 20240312 | 092600 | 4126435750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 569 | 20240312 | 092500 | 4126435750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 570 | 20240312 | 092400 | 4126435750 | 22150 | 21700 | 22150 | 21650 | 23031 |
| 571 | 20240312 | 092300 | 3621509550 | 21700 | 21500 | 21700 | 21450 | 10130 |
| 572 | 20240312 | 092200 | 3402697450 | 21550 | 21500 | 21550 | 21450 | 3813 |
| 573 | 20240312 | 092100 | 3320659600 | 21450 | 21450 | 21500 | 21400 | 3242 |
| 574 | 20240312 | 092000 | 3251054150 | 21450 | 21400 | 21500 | 21400 | 4836 |
| 575 | 20240312 | 091900 | 3147344350 | 21400 | 21450 | 21500 | 21250 | 8679 |
| 576 | 20240312 | 091800 | 2961796400 | 21450 | 21400 | 21500 | 21400 | 6266 |
| 577 | 20240312 | 091700 | 2827285600 | 21450 | 21300 | 21450 | 21250 | 6394 |
| 578 | 20240312 | 091600 | 2690658850 | 21300 | 21300 | 21350 | 21250 | 4663 |
| 579 | 20240312 | 091500 | 2591284950 | 21300 | 21000 | 21350 | 21000 | 6189 |
| 580 | 20240312 | 091400 | 2460298300 | 21000 | 21100 | 21150 | 20950 | 2129 |
| 581 | 20240312 | 091300 | 2415519900 | 21100 | 21100 | 21150 | 21050 | 559 |
| 582 | 20240312 | 091200 | 2403735400 | 21100 | 20950 | 21200 | 20950 | 2051 |
| 583 | 20240312 | 091100 | 2360495550 | 21050 | 21000 | 21050 | 20950 | 2214 |
| 584 | 20240312 | 091000 | 2313990500 | 21000 | 21150 | 21150 | 21000 | 5448 |
| 585 | 20240312 | 090900 | 2199075100 | 21150 | 21150 | 21300 | 21100 | 10427 |
| 586 | 20240312 | 090800 | 1978025250 | 21150 | 21150 | 21200 | 20950 | 9003 |
| 587 | 20240312 | 090700 | 1788463950 | 21100 | 21000 | 21200 | 20950 | 19891 |
| 588 | 20240312 | 090600 | 1369476000 | 21050 | 20900 | 21100 | 20800 | 11576 |
| 589 | 20240312 | 090500 | 1126592750 | 20950 | 20600 | 21000 | 20600 | 11386 |
| 590 | 20240312 | 090400 | 889470800 | 20600 | 20750 | 20750 | 20600 | 2094 |
| 591 | 20240312 | 090300 | 846231850 | 20700 | 20700 | 20800 | 20600 | 2956 |
| 592 | 20240312 | 090200 | 785020650 | 20700 | 20800 | 20900 | 20700 | 6900 |
| 593 | 20240312 | 090100 | 641503250 | 20800 | 20750 | 20900 | 20600 | 16226 |
| 594 | 20240312 | 090000 | 304416850 | 20600 | 20150 | 20800 | 20150 | 14737 |