34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240304 | 192400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 8249 |
| 3 | 20240304 | 192300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240304 | 192200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240304 | 192100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240304 | 192000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240304 | 191900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240304 | 191800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240304 | 191700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240304 | 191600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240304 | 191500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240304 | 191400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240304 | 191300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240304 | 191200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240304 | 191100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240304 | 191000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240304 | 190900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240304 | 190800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240304 | 190700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240304 | 190600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240304 | 190500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240304 | 190400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240304 | 190300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240304 | 190200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240304 | 190100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240304 | 190000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240304 | 185900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240304 | 185800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240304 | 185700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240304 | 185600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240304 | 185500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240304 | 185400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 8249 |
| 33 | 20240304 | 185300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240304 | 185200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240304 | 185100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240304 | 185000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240304 | 184900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240304 | 184800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240304 | 184700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240304 | 184600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240304 | 184500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240304 | 184400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240304 | 184300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240304 | 184200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240304 | 184100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240304 | 184000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240304 | 183900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240304 | 183800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240304 | 183700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240304 | 183600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240304 | 183500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240304 | 183400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240304 | 183300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240304 | 183200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240304 | 183100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240304 | 183000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240304 | 182900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240304 | 182800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240304 | 182700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240304 | 182600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240304 | 182500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240304 | 182400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 8249 |
| 63 | 20240304 | 182300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240304 | 182200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240304 | 182100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240304 | 182000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240304 | 181900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240304 | 181800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240304 | 181700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240304 | 181600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240304 | 181500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240304 | 181400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240304 | 181300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240304 | 181200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240304 | 181100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240304 | 181000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240304 | 180900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240304 | 180800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240304 | 180700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240304 | 180600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240304 | 180500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240304 | 180400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240304 | 180300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240304 | 180200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240304 | 180100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240304 | 180000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240304 | 175900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240304 | 175800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240304 | 175700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240304 | 175600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240304 | 175500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240304 | 175400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 8249 |
| 93 | 20240304 | 175300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240304 | 175200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240304 | 175100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240304 | 175000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240304 | 174900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240304 | 174800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240304 | 174700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240304 | 174600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240304 | 174500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240304 | 174400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240304 | 174300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240304 | 174200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240304 | 174100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240304 | 174000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240304 | 173900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240304 | 173800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240304 | 173700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240304 | 173600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240304 | 173500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240304 | 173400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240304 | 173300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240304 | 173200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240304 | 173100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240304 | 173000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240304 | 172900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240304 | 172800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240304 | 172700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240304 | 172600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240304 | 172500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240304 | 172400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 8249 |
| 123 | 20240304 | 172300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240304 | 172200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240304 | 172100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240304 | 172000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240304 | 171900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240304 | 171800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240304 | 171700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240304 | 171600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240304 | 171500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240304 | 171400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240304 | 171300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240304 | 171200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240304 | 171100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240304 | 171000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240304 | 170900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240304 | 170800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240304 | 170700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240304 | 170600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240304 | 170500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240304 | 170400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240304 | 170300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240304 | 170200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240304 | 170100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240304 | 170000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240304 | 165900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240304 | 165800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240304 | 165700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240304 | 165600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240304 | 165500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240304 | 165400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 8249 |
| 153 | 20240304 | 165300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240304 | 165200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240304 | 165100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240304 | 165000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240304 | 164900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240304 | 164800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240304 | 164700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240304 | 164600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240304 | 164500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240304 | 164400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240304 | 164300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240304 | 164200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240304 | 164100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240304 | 164000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240304 | 163900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240304 | 163800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240304 | 163700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240304 | 163600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240304 | 163500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240304 | 163400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240304 | 163300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240304 | 163200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240304 | 163100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240304 | 163000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240304 | 162900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240304 | 162800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240304 | 162700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240304 | 162600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240304 | 162500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240304 | 162400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 8249 |
| 183 | 20240304 | 162300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240304 | 162200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240304 | 162100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240304 | 162000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240304 | 161900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240304 | 161800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240304 | 161700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240304 | 161600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240304 | 161500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240304 | 161400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240304 | 161300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240304 | 161200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240304 | 161100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240304 | 161000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240304 | 160900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240304 | 160800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240304 | 160700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240304 | 160600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240304 | 160500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240304 | 160400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240304 | 160300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20240304 | 160200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20240304 | 160100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20240304 | 160000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20240304 | 155900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20240304 | 155800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20240304 | 155700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20240304 | 155600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20240304 | 155500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20240304 | 155400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 8249 |
| 213 | 20240304 | 155300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20240304 | 155200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20240304 | 155100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20240304 | 155000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20240304 | 154900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20240304 | 154800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20240304 | 154700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20240304 | 154600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20240304 | 154500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20240304 | 154400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20240304 | 154300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20240304 | 154200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20240304 | 154100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20240304 | 154000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20240304 | 153900 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20240304 | 153800 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20240304 | 153700 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20240304 | 153600 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20240304 | 153500 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20240304 | 153400 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20240304 | 153300 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20240304 | 153200 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20240304 | 153100 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20240304 | 153000 | 18721759900 | 21400 | 21400 | 21400 | 21400 | 8249 |
| 237 | 20240304 | 152900 | 18545231300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20240304 | 152800 | 18545231300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20240304 | 152700 | 18545231300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20240304 | 152600 | 18545231300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20240304 | 152500 | 18545231300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20240304 | 152400 | 18545231300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 243 | 20240304 | 152300 | 18545231300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20240304 | 152200 | 18545231300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20240304 | 152100 | 18545231300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20240304 | 152000 | 18545231300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20240304 | 151900 | 18545231300 | 21500 | 21550 | 21600 | 21450 | 2786 |
| 248 | 20240304 | 151800 | 18485182450 | 21400 | 21450 | 21600 | 21400 | 4556 |
| 249 | 20240304 | 151700 | 18387141750 | 21600 | 21550 | 21600 | 21400 | 2899 |
| 250 | 20240304 | 151600 | 18324846400 | 21550 | 21650 | 21650 | 21550 | 984 |
| 251 | 20240304 | 151500 | 18303579400 | 21650 | 21650 | 21700 | 21600 | 4826 |
| 252 | 20240304 | 151400 | 18199143300 | 21750 | 21650 | 21750 | 21650 | 4120 |
| 253 | 20240304 | 151300 | 18109741900 | 21700 | 21400 | 21700 | 21400 | 13956 |
| 254 | 20240304 | 151200 | 17808803700 | 21400 | 21400 | 21450 | 21400 | 797 |
| 255 | 20240304 | 151100 | 17791745550 | 21450 | 21400 | 21450 | 21400 | 1963 |
| 256 | 20240304 | 151000 | 17749700300 | 21400 | 21400 | 21450 | 21400 | 711 |
| 257 | 20240304 | 150900 | 17734464000 | 21400 | 21350 | 21450 | 21350 | 2030 |
| 258 | 20240304 | 150800 | 17691057650 | 21350 | 21400 | 21450 | 21350 | 1072 |
| 259 | 20240304 | 150700 | 17668107900 | 21400 | 21400 | 21450 | 21350 | 1325 |
| 260 | 20240304 | 150600 | 17639753150 | 21450 | 21400 | 21500 | 21350 | 2078 |
| 261 | 20240304 | 150500 | 17595263300 | 21400 | 21400 | 21450 | 21400 | 1290 |
| 262 | 20240304 | 150400 | 17567643300 | 21350 | 21400 | 21400 | 21350 | 1189 |
| 263 | 20240304 | 150300 | 17542200900 | 21400 | 21400 | 21400 | 21350 | 1719 |
| 264 | 20240304 | 150200 | 17505446950 | 21350 | 21400 | 21450 | 21350 | 1207 |
| 265 | 20240304 | 150100 | 17479629000 | 21400 | 21400 | 21450 | 21350 | 2125 |
| 266 | 20240304 | 150000 | 17434140800 | 21350 | 21350 | 21450 | 21350 | 1714 |
| 267 | 20240304 | 145900 | 17397495450 | 21400 | 21300 | 21450 | 21300 | 5672 |
| 268 | 20240304 | 145800 | 17276157250 | 21300 | 21200 | 21350 | 21150 | 1450 |
| 269 | 20240304 | 145700 | 17245284600 | 21200 | 21250 | 21300 | 21200 | 1186 |
| 270 | 20240304 | 145600 | 17220106450 | 21200 | 21250 | 21300 | 21200 | 934 |
| 271 | 20240304 | 145500 | 17200262850 | 21200 | 21300 | 21300 | 21200 | 2610 |
| 272 | 20240304 | 145400 | 17144790750 | 21350 | 21350 | 21350 | 21300 | 3928 |
| 273 | 20240304 | 145300 | 17060958700 | 21350 | 21300 | 21400 | 21300 | 1192 |
| 274 | 20240304 | 145200 | 17035509850 | 21350 | 21250 | 21350 | 21250 | 3618 |
| 275 | 20240304 | 145100 | 16958344650 | 21250 | 21200 | 21300 | 21200 | 1902 |
| 276 | 20240304 | 145000 | 16917886400 | 21300 | 21200 | 21300 | 21200 | 2831 |
| 277 | 20240304 | 144900 | 16857773500 | 21200 | 21200 | 21250 | 21200 | 1418 |
| 278 | 20240304 | 144800 | 16827707200 | 21250 | 21250 | 21250 | 21200 | 996 |
| 279 | 20240304 | 144700 | 16806584500 | 21250 | 21200 | 21300 | 21200 | 2957 |
| 280 | 20240304 | 144600 | 16743748100 | 21200 | 21200 | 21200 | 21200 | 2862 |
| 281 | 20240304 | 144500 | 16683073700 | 21150 | 21150 | 21150 | 21100 | 869 |
| 282 | 20240304 | 144400 | 16664705000 | 21150 | 21150 | 21150 | 21100 | 4171 |
| 283 | 20240304 | 144300 | 16576503750 | 21150 | 21200 | 21200 | 21100 | 2817 |
| 284 | 20240304 | 144200 | 16516844750 | 21150 | 21200 | 21200 | 21100 | 3350 |
| 285 | 20240304 | 144100 | 16445975100 | 21200 | 21150 | 21200 | 21150 | 1369 |
| 286 | 20240304 | 144000 | 16417019100 | 21150 | 21200 | 21200 | 21150 | 1301 |
| 287 | 20240304 | 143900 | 16389460400 | 21200 | 21150 | 21250 | 21150 | 2546 |
| 288 | 20240304 | 143800 | 16335518500 | 21150 | 21200 | 21200 | 21150 | 1844 |
| 289 | 20240304 | 143700 | 16296480750 | 21200 | 21250 | 21250 | 21200 | 1112 |
| 290 | 20240304 | 143600 | 16272900700 | 21250 | 21200 | 21250 | 21200 | 1551 |
| 291 | 20240304 | 143500 | 16240017950 | 21200 | 21200 | 21250 | 21150 | 829 |
| 292 | 20240304 | 143400 | 16222453750 | 21150 | 21150 | 21200 | 21100 | 2314 |
| 293 | 20240304 | 143300 | 16173459900 | 21150 | 21200 | 21200 | 21100 | 3314 |
| 294 | 20240304 | 143200 | 16103367000 | 21150 | 21200 | 21200 | 21100 | 1763 |
| 295 | 20240304 | 143100 | 16066079150 | 21200 | 21150 | 21200 | 21100 | 384 |
| 296 | 20240304 | 143000 | 16057956000 | 21150 | 21100 | 21150 | 21100 | 5988 |
| 297 | 20240304 | 142900 | 15931402500 | 21100 | 21150 | 21150 | 21100 | 1449 |
| 298 | 20240304 | 142800 | 15900826050 | 21100 | 21150 | 21150 | 21100 | 1520 |
| 299 | 20240304 | 142700 | 15868748950 | 21150 | 21100 | 21150 | 21100 | 2358 |
| 300 | 20240304 | 142600 | 15818993500 | 21100 | 21100 | 21150 | 21100 | 2102 |
| 301 | 20240304 | 142500 | 15774641150 | 21100 | 21050 | 21100 | 21050 | 5718 |
| 302 | 20240304 | 142400 | 15654057600 | 21050 | 21050 | 21100 | 21050 | 2026 |
| 303 | 20240304 | 142300 | 15611408850 | 21100 | 21100 | 21100 | 21050 | 2479 |
| 304 | 20240304 | 142200 | 15559118950 | 21050 | 21100 | 21100 | 21050 | 2739 |
| 305 | 20240304 | 142100 | 15501367350 | 21150 | 21100 | 21150 | 21100 | 1212 |
| 306 | 20240304 | 142000 | 15475794000 | 21100 | 21150 | 21150 | 21100 | 1567 |
| 307 | 20240304 | 141900 | 15442727800 | 21100 | 21100 | 21150 | 21100 | 377 |
| 308 | 20240304 | 141800 | 15434769950 | 21150 | 21150 | 21150 | 21100 | 1738 |
| 309 | 20240304 | 141700 | 15398089400 | 21100 | 21100 | 21150 | 21050 | 922 |
| 310 | 20240304 | 141600 | 15378662250 | 21100 | 21100 | 21150 | 21050 | 2349 |
| 311 | 20240304 | 141500 | 15329105750 | 21150 | 21100 | 21150 | 21100 | 1766 |
| 312 | 20240304 | 141400 | 15291835350 | 21100 | 21100 | 21150 | 21100 | 2594 |
| 313 | 20240304 | 141300 | 15237089750 | 21100 | 21150 | 21200 | 21100 | 1605 |
| 314 | 20240304 | 141200 | 15203188450 | 21150 | 21150 | 21200 | 21150 | 1054 |
| 315 | 20240304 | 141100 | 15180892650 | 21150 | 21150 | 21200 | 21150 | 1778 |
| 316 | 20240304 | 141000 | 15143287400 | 21150 | 21200 | 21200 | 21150 | 1616 |
| 317 | 20240304 | 140900 | 15109103500 | 21200 | 21200 | 21250 | 21150 | 1060 |
| 318 | 20240304 | 140800 | 15086662950 | 21200 | 21250 | 21250 | 21200 | 1676 |
| 319 | 20240304 | 140700 | 15051121050 | 21250 | 21250 | 21300 | 21200 | 428 |
| 320 | 20240304 | 140600 | 15042021500 | 21250 | 21250 | 21300 | 21200 | 2943 |
| 321 | 20240304 | 140500 | 14979509850 | 21250 | 21250 | 21250 | 21200 | 1620 |
| 322 | 20240304 | 140400 | 14945087350 | 21250 | 21250 | 21250 | 21200 | 1057 |
| 323 | 20240304 | 140300 | 14922626650 | 21250 | 21250 | 21300 | 21200 | 1373 |
| 324 | 20240304 | 140200 | 14893450050 | 21200 | 21250 | 21250 | 21200 | 1629 |
| 325 | 20240304 | 140100 | 14858833850 | 21300 | 21250 | 21300 | 21250 | 1179 |
| 326 | 20240304 | 140000 | 14833763750 | 21250 | 21300 | 21350 | 21250 | 1171 |
| 327 | 20240304 | 135900 | 14808854300 | 21300 | 21250 | 21400 | 21250 | 1783 |
| 328 | 20240304 | 135800 | 14770850950 | 21250 | 21250 | 21300 | 21200 | 7106 |
| 329 | 20240304 | 135700 | 14619664300 | 21250 | 21250 | 21350 | 21250 | 5529 |
| 330 | 20240304 | 135600 | 14502102800 | 21250 | 21250 | 21300 | 21250 | 970 |
| 331 | 20240304 | 135500 | 14481485300 | 21250 | 21250 | 21300 | 21250 | 178 |
| 332 | 20240304 | 135400 | 14477695100 | 21250 | 21350 | 21350 | 21250 | 1402 |
| 333 | 20240304 | 135300 | 14447780800 | 21300 | 21200 | 21350 | 21200 | 1121 |
| 334 | 20240304 | 135200 | 14423913600 | 21200 | 21250 | 21250 | 21200 | 330 |
| 335 | 20240304 | 135100 | 14416905150 | 21300 | 21250 | 21350 | 21200 | 637 |
| 336 | 20240304 | 135000 | 14403345900 | 21300 | 21100 | 21300 | 21100 | 4505 |
| 337 | 20240304 | 134900 | 14307932550 | 21100 | 21150 | 21150 | 21100 | 351 |
| 338 | 20240304 | 134800 | 14300521350 | 21100 | 21100 | 21150 | 21100 | 639 |
| 339 | 20240304 | 134700 | 14287028400 | 21100 | 21100 | 21150 | 21100 | 394 |
| 340 | 20240304 | 134600 | 14278714750 | 21150 | 21100 | 21150 | 21100 | 228 |
| 341 | 20240304 | 134500 | 14273902900 | 21150 | 21100 | 21150 | 21100 | 350 |
| 342 | 20240304 | 134400 | 14266511650 | 21150 | 21150 | 21150 | 21100 | 38 |
| 343 | 20240304 | 134300 | 14265709050 | 21100 | 21100 | 21200 | 21100 | 2256 |
| 344 | 20240304 | 134200 | 14217997450 | 21150 | 21050 | 21150 | 21000 | 3277 |
| 345 | 20240304 | 134100 | 14148908100 | 21050 | 21050 | 21100 | 21000 | 5221 |
| 346 | 20240304 | 134000 | 14039003100 | 21050 | 21050 | 21100 | 21050 | 2395 |
| 347 | 20240304 | 133900 | 13988588300 | 21050 | 21050 | 21100 | 21050 | 1229 |
| 348 | 20240304 | 133800 | 13962693950 | 21050 | 21050 | 21050 | 21050 | 522 |
| 349 | 20240304 | 133700 | 13951705850 | 21100 | 21050 | 21100 | 21050 | 679 |
| 350 | 20240304 | 133600 | 13937411150 | 21100 | 21100 | 21150 | 21050 | 1692 |
| 351 | 20240304 | 133500 | 13901711950 | 21100 | 21100 | 21150 | 21100 | 2829 |
| 352 | 20240304 | 133400 | 13842017500 | 21100 | 21100 | 21150 | 21100 | 603 |
| 353 | 20240304 | 133300 | 13829293950 | 21150 | 21100 | 21150 | 21100 | 906 |
| 354 | 20240304 | 133200 | 13810157250 | 21100 | 21100 | 21150 | 21100 | 784 |
| 355 | 20240304 | 133100 | 13793609800 | 21100 | 21150 | 21150 | 21100 | 720 |
| 356 | 20240304 | 133000 | 13778405650 | 21150 | 21150 | 21150 | 21100 | 1810 |
| 357 | 20240304 | 132900 | 13740150550 | 21150 | 21150 | 21200 | 21150 | 741 |
| 358 | 20240304 | 132800 | 13724478350 | 21150 | 21150 | 21200 | 21150 | 1155 |
| 359 | 20240304 | 132700 | 13700046750 | 21200 | 21150 | 21200 | 21150 | 983 |
| 360 | 20240304 | 132600 | 13679245900 | 21150 | 21150 | 21150 | 21150 | 504 |
| 361 | 20240304 | 132500 | 13668586300 | 21200 | 21200 | 21200 | 21150 | 668 |
| 362 | 20240304 | 132400 | 13654449650 | 21200 | 21200 | 21200 | 21150 | 1662 |
| 363 | 20240304 | 132300 | 13619215300 | 21200 | 21200 | 21250 | 21200 | 235 |
| 364 | 20240304 | 132200 | 13614223350 | 21200 | 21250 | 21250 | 21200 | 800 |
| 365 | 20240304 | 132100 | 13597255850 | 21200 | 21200 | 21250 | 21200 | 366 |
| 366 | 20240304 | 132000 | 13589487500 | 21200 | 21250 | 21300 | 21200 | 4250 |
| 367 | 20240304 | 131900 | 13499172750 | 21250 | 21300 | 21300 | 21250 | 5603 |
| 368 | 20240304 | 131800 | 13379850400 | 21300 | 21300 | 21300 | 21300 | 482 |
| 369 | 20240304 | 131700 | 13369583800 | 21350 | 21300 | 21350 | 21300 | 294 |
| 370 | 20240304 | 131600 | 13363319600 | 21300 | 21300 | 21350 | 21300 | 235 |
| 371 | 20240304 | 131500 | 13358314000 | 21350 | 21350 | 21350 | 21300 | 550 |
| 372 | 20240304 | 131400 | 13346590500 | 21350 | 21300 | 21350 | 21300 | 708 |
| 373 | 20240304 | 131300 | 13331489000 | 21350 | 21300 | 21350 | 21300 | 360 |
| 374 | 20240304 | 131200 | 13323815300 | 21300 | 21350 | 21350 | 21300 | 569 |
| 375 | 20240304 | 131100 | 13311678050 | 21350 | 21400 | 21400 | 21350 | 310 |
| 376 | 20240304 | 131000 | 13305056700 | 21350 | 21400 | 21400 | 21350 | 423 |
| 377 | 20240304 | 130900 | 13296020150 | 21400 | 21350 | 21400 | 21300 | 834 |
| 378 | 20240304 | 130800 | 13278208850 | 21300 | 21250 | 21350 | 21250 | 1945 |
| 379 | 20240304 | 130700 | 13236750050 | 21250 | 21250 | 21300 | 21250 | 258 |
| 380 | 20240304 | 130600 | 13231266900 | 21250 | 21250 | 21300 | 21250 | 467 |
| 381 | 20240304 | 130500 | 13221330900 | 21250 | 21250 | 21300 | 21250 | 879 |
| 382 | 20240304 | 130400 | 13202651300 | 21250 | 21250 | 21300 | 21200 | 3397 |
| 383 | 20240304 | 130300 | 13130563400 | 21300 | 21250 | 21300 | 21250 | 605 |
| 384 | 20240304 | 130200 | 13117697350 | 21250 | 21250 | 21300 | 21250 | 1313 |
| 385 | 20240304 | 130100 | 13089793500 | 21250 | 21200 | 21250 | 21200 | 1815 |
| 386 | 20240304 | 130000 | 13051235300 | 21250 | 21250 | 21250 | 21200 | 514 |
| 387 | 20240304 | 125900 | 13040334050 | 21200 | 21200 | 21250 | 21200 | 687 |
| 388 | 20240304 | 125800 | 13025769150 | 21250 | 21250 | 21250 | 21200 | 264 |
| 389 | 20240304 | 125700 | 13020171550 | 21250 | 21200 | 21300 | 21200 | 679 |
| 390 | 20240304 | 125600 | 13005751250 | 21200 | 21300 | 21300 | 21200 | 717 |
| 391 | 20240304 | 125500 | 12990503950 | 21200 | 21300 | 21300 | 21200 | 1901 |
| 392 | 20240304 | 125400 | 12950069500 | 21300 | 21350 | 21400 | 21300 | 436 |
| 393 | 20240304 | 125300 | 12940781650 | 21350 | 21250 | 21350 | 21200 | 3778 |
| 394 | 20240304 | 125200 | 12860352500 | 21200 | 21200 | 21200 | 21200 | 255 |
| 395 | 20240304 | 125100 | 12854946500 | 21200 | 21200 | 21250 | 21200 | 187 |
| 396 | 20240304 | 125000 | 12850981700 | 21200 | 21200 | 21200 | 21200 | 1713 |
| 397 | 20240304 | 124900 | 12814666100 | 21250 | 21200 | 21250 | 21150 | 2010 |
| 398 | 20240304 | 124800 | 12772063150 | 21150 | 21200 | 21200 | 21150 | 385 |
| 399 | 20240304 | 124700 | 12763910650 | 21200 | 21150 | 21200 | 21150 | 1664 |
| 400 | 20240304 | 124600 | 12728716200 | 21150 | 21150 | 21200 | 21150 | 282 |
| 401 | 20240304 | 124500 | 12722746300 | 21150 | 21200 | 21200 | 21150 | 2604 |
| 402 | 20240304 | 124400 | 12667655800 | 21200 | 21200 | 21200 | 21150 | 2803 |
| 403 | 20240304 | 124300 | 12608315500 | 21150 | 21200 | 21200 | 21150 | 362 |
| 404 | 20240304 | 124200 | 12600655750 | 21150 | 21150 | 21200 | 21150 | 401 |
| 405 | 20240304 | 124100 | 12592164050 | 21150 | 21200 | 21200 | 21150 | 246 |
| 406 | 20240304 | 124000 | 12586958600 | 21200 | 21150 | 21200 | 21150 | 2501 |
| 407 | 20240304 | 123900 | 12534005700 | 21150 | 21150 | 21150 | 21150 | 211 |
| 408 | 20240304 | 123800 | 12529543050 | 21150 | 21150 | 21200 | 21150 | 1031 |
| 409 | 20240304 | 123700 | 12507687250 | 21150 | 21150 | 21200 | 21150 | 208 |
| 410 | 20240304 | 123600 | 12503288000 | 21150 | 21150 | 21200 | 21150 | 2384 |
| 411 | 20240304 | 123500 | 12452863800 | 21200 | 21150 | 21200 | 21150 | 589 |
| 412 | 20240304 | 123400 | 12440401400 | 21200 | 21150 | 21250 | 21150 | 549 |
| 413 | 20240304 | 123300 | 12428765550 | 21150 | 21150 | 21250 | 21150 | 942 |
| 414 | 20240304 | 123200 | 12408813300 | 21150 | 21200 | 21200 | 21150 | 562 |
| 415 | 20240304 | 123100 | 12396901050 | 21200 | 21200 | 21250 | 21150 | 1511 |
| 416 | 20240304 | 123000 | 12364879100 | 21200 | 21150 | 21250 | 21150 | 797 |
| 417 | 20240304 | 122900 | 12347999000 | 21150 | 21200 | 21250 | 21150 | 372 |
| 418 | 20240304 | 122800 | 12340129700 | 21150 | 21200 | 21300 | 21150 | 2945 |
| 419 | 20240304 | 122700 | 12277702750 | 21250 | 21200 | 21250 | 21200 | 92 |
| 420 | 20240304 | 122600 | 12275749850 | 21200 | 21200 | 21250 | 21200 | 576 |
| 421 | 20240304 | 122500 | 12263519650 | 21200 | 21150 | 21250 | 21150 | 3659 |
| 422 | 20240304 | 122400 | 12185889600 | 21150 | 21150 | 21200 | 21150 | 324 |
| 423 | 20240304 | 122300 | 12179032450 | 21150 | 21200 | 21200 | 21150 | 437 |
| 424 | 20240304 | 122200 | 12169787100 | 21200 | 21150 | 21200 | 21150 | 202 |
| 425 | 20240304 | 122100 | 12165514450 | 21150 | 21200 | 21200 | 21150 | 536 |
| 426 | 20240304 | 122000 | 12154163700 | 21200 | 21200 | 21200 | 21150 | 967 |
| 427 | 20240304 | 121900 | 12133683050 | 21200 | 21200 | 21250 | 21200 | 409 |
| 428 | 20240304 | 121800 | 12125011350 | 21200 | 21200 | 21250 | 21200 | 721 |
| 429 | 20240304 | 121700 | 12109724250 | 21200 | 21200 | 21250 | 21200 | 909 |
| 430 | 20240304 | 121600 | 12090444250 | 21200 | 21200 | 21250 | 21200 | 67 |
| 431 | 20240304 | 121500 | 12089023300 | 21200 | 21200 | 21250 | 21200 | 967 |
| 432 | 20240304 | 121400 | 12068521400 | 21200 | 21150 | 21200 | 21150 | 707 |
| 433 | 20240304 | 121300 | 12053546550 | 21150 | 21150 | 21200 | 21100 | 937 |
| 434 | 20240304 | 121200 | 12033726050 | 21150 | 21150 | 21200 | 21100 | 3763 |
| 435 | 20240304 | 121100 | 11954249350 | 21150 | 21200 | 21250 | 21150 | 1877 |
| 436 | 20240304 | 121000 | 11914496650 | 21250 | 21250 | 21300 | 21200 | 2270 |
| 437 | 20240304 | 120900 | 11866298900 | 21250 | 21250 | 21250 | 21200 | 1802 |
| 438 | 20240304 | 120800 | 11828072700 | 21250 | 21200 | 21250 | 21200 | 409 |
| 439 | 20240304 | 120700 | 11819393550 | 21200 | 21250 | 21300 | 21200 | 3196 |
| 440 | 20240304 | 120600 | 11751489450 | 21250 | 21250 | 21300 | 21250 | 215 |
| 441 | 20240304 | 120500 | 11746917850 | 21250 | 21250 | 21300 | 21250 | 491 |
| 442 | 20240304 | 120400 | 11736483300 | 21250 | 21300 | 21300 | 21250 | 1106 |
| 443 | 20240304 | 120300 | 11712925600 | 21300 | 21300 | 21350 | 21300 | 225 |
| 444 | 20240304 | 120200 | 11708132850 | 21300 | 21300 | 21300 | 21250 | 1649 |
| 445 | 20240304 | 120100 | 11673009750 | 21300 | 21300 | 21300 | 21250 | 727 |
| 446 | 20240304 | 120000 | 11657536100 | 21300 | 21250 | 21300 | 21250 | 584 |
| 447 | 20240304 | 115900 | 11645109050 | 21250 | 21250 | 21300 | 21250 | 585 |
| 448 | 20240304 | 115800 | 11632677450 | 21250 | 21200 | 21300 | 21200 | 1522 |
| 449 | 20240304 | 115700 | 11600348900 | 21200 | 21250 | 21300 | 21200 | 2604 |
| 450 | 20240304 | 115600 | 11545127400 | 21200 | 21200 | 21250 | 21200 | 2230 |
| 451 | 20240304 | 115500 | 11497788650 | 21200 | 21250 | 21250 | 21100 | 8978 |
| 452 | 20240304 | 115400 | 11307817550 | 21250 | 21350 | 21400 | 21200 | 10470 |
| 453 | 20240304 | 115300 | 11084789200 | 21350 | 21400 | 21400 | 21350 | 438 |
| 454 | 20240304 | 115200 | 11075416150 | 21350 | 21350 | 21400 | 21350 | 920 |
| 455 | 20240304 | 115100 | 11055747000 | 21400 | 21350 | 21400 | 21350 | 1641 |
| 456 | 20240304 | 115000 | 11020650400 | 21350 | 21350 | 21400 | 21350 | 507 |
| 457 | 20240304 | 114900 | 11009819600 | 21400 | 21350 | 21400 | 21350 | 436 |
| 458 | 20240304 | 114800 | 11000500700 | 21400 | 21400 | 21400 | 21350 | 256 |
| 459 | 20240304 | 114700 | 10995031600 | 21400 | 21350 | 21400 | 21350 | 1503 |
| 460 | 20240304 | 114600 | 10962886700 | 21400 | 21400 | 21400 | 21350 | 173 |
| 461 | 20240304 | 114500 | 10959192850 | 21350 | 21450 | 21450 | 21350 | 2336 |
| 462 | 20240304 | 114400 | 10909229350 | 21450 | 21500 | 21500 | 21450 | 386 |
| 463 | 20240304 | 114300 | 10900944450 | 21450 | 21400 | 21450 | 21400 | 1291 |
| 464 | 20240304 | 114200 | 10873265000 | 21500 | 21400 | 21500 | 21400 | 35 |
| 465 | 20240304 | 114100 | 10872512600 | 21400 | 21400 | 21450 | 21400 | 1666 |
| 466 | 20240304 | 114000 | 10836827600 | 21400 | 21400 | 21450 | 21350 | 1459 |
| 467 | 20240304 | 113900 | 10805602650 | 21400 | 21400 | 21400 | 21350 | 5277 |
| 468 | 20240304 | 113800 | 10692674950 | 21400 | 21450 | 21500 | 21350 | 5897 |
| 469 | 20240304 | 113700 | 10566450650 | 21450 | 21450 | 21500 | 21450 | 609 |
| 470 | 20240304 | 113600 | 10553387300 | 21450 | 21450 | 21500 | 21450 | 1002 |
| 471 | 20240304 | 113500 | 10531862650 | 21450 | 21450 | 21500 | 21450 | 177 |
| 472 | 20240304 | 113400 | 10528058900 | 21450 | 21450 | 21500 | 21450 | 523 |
| 473 | 20240304 | 113300 | 10516840000 | 21450 | 21450 | 21450 | 21450 | 301 |
| 474 | 20240304 | 113200 | 10510383550 | 21450 | 21450 | 21450 | 21450 | 1407 |
| 475 | 20240304 | 113100 | 10480203400 | 21450 | 21500 | 21500 | 21450 | 324 |
| 476 | 20240304 | 113000 | 10473249400 | 21450 | 21450 | 21500 | 21450 | 188 |
| 477 | 20240304 | 112900 | 10469215850 | 21450 | 21450 | 21500 | 21450 | 950 |
| 478 | 20240304 | 112800 | 10448794900 | 21450 | 21500 | 21550 | 21450 | 2152 |
| 479 | 20240304 | 112700 | 10402527700 | 21500 | 21500 | 21550 | 21450 | 1397 |
| 480 | 20240304 | 112600 | 10372483650 | 21500 | 21450 | 21550 | 21450 | 1471 |
| 481 | 20240304 | 112500 | 10340857200 | 21500 | 21450 | 21500 | 21450 | 2066 |
| 482 | 20240304 | 112400 | 10296505800 | 21450 | 21500 | 21550 | 21450 | 336 |
| 483 | 20240304 | 112300 | 10289281450 | 21550 | 21550 | 21600 | 21500 | 2610 |
| 484 | 20240304 | 112200 | 10233096450 | 21550 | 21500 | 21550 | 21500 | 1092 |
| 485 | 20240304 | 112100 | 10209592150 | 21500 | 21550 | 21550 | 21500 | 15 |
| 486 | 20240304 | 112000 | 10209269150 | 21500 | 21400 | 21550 | 21400 | 2739 |
| 487 | 20240304 | 111900 | 10150423250 | 21400 | 21450 | 21500 | 21400 | 2925 |
| 488 | 20240304 | 111800 | 10087683900 | 21450 | 21500 | 21550 | 21450 | 1244 |
| 489 | 20240304 | 111700 | 10060968100 | 21500 | 21500 | 21550 | 21500 | 1888 |
| 490 | 20240304 | 111600 | 10020375700 | 21450 | 21500 | 21500 | 21450 | 4578 |
| 491 | 20240304 | 111500 | 9921999050 | 21500 | 21550 | 21550 | 21500 | 2762 |
| 492 | 20240304 | 111400 | 9862567250 | 21550 | 21500 | 21550 | 21500 | 1084 |
| 493 | 20240304 | 111300 | 9839220550 | 21550 | 21550 | 21600 | 21500 | 820 |
| 494 | 20240304 | 111200 | 9821549400 | 21550 | 21550 | 21550 | 21500 | 2288 |
| 495 | 20240304 | 111100 | 9772244600 | 21550 | 21550 | 21550 | 21500 | 248 |
| 496 | 20240304 | 111000 | 9766910750 | 21550 | 21550 | 21550 | 21500 | 204 |
| 497 | 20240304 | 110900 | 9762519550 | 21550 | 21550 | 21550 | 21500 | 123 |
| 498 | 20240304 | 110800 | 9759872050 | 21550 | 21500 | 21550 | 21500 | 215 |
| 499 | 20240304 | 110700 | 9755238850 | 21500 | 21500 | 21550 | 21500 | 283 |
| 500 | 20240304 | 110600 | 9749147000 | 21500 | 21550 | 21600 | 21500 | 287 |
| 501 | 20240304 | 110500 | 9742960100 | 21550 | 21600 | 21600 | 21550 | 406 |
| 502 | 20240304 | 110400 | 9734202300 | 21600 | 21450 | 21650 | 21450 | 4980 |
| 503 | 20240304 | 110300 | 9626688000 | 21450 | 21450 | 21450 | 21400 | 3734 |
| 504 | 20240304 | 110200 | 9546655550 | 21450 | 21450 | 21450 | 21400 | 417 |
| 505 | 20240304 | 110100 | 9537716750 | 21400 | 21450 | 21450 | 21400 | 1057 |
| 506 | 20240304 | 110000 | 9515077750 | 21400 | 21350 | 21400 | 21350 | 2741 |
| 507 | 20240304 | 105900 | 9456472600 | 21350 | 21450 | 21450 | 21300 | 4760 |
| 508 | 20240304 | 105800 | 9354840400 | 21450 | 21500 | 21550 | 21400 | 6781 |
| 509 | 20240304 | 105700 | 9209391950 | 21500 | 21500 | 21500 | 21450 | 1370 |
| 510 | 20240304 | 105600 | 9179962050 | 21500 | 21500 | 21500 | 21450 | 972 |
| 511 | 20240304 | 105500 | 9159066450 | 21500 | 21500 | 21500 | 21400 | 2885 |
| 512 | 20240304 | 105400 | 9097125000 | 21500 | 21500 | 21550 | 21450 | 1605 |
| 513 | 20240304 | 105300 | 9062623650 | 21450 | 21450 | 21500 | 21400 | 2985 |
| 514 | 20240304 | 105200 | 8998501950 | 21450 | 21450 | 21500 | 21300 | 8013 |
| 515 | 20240304 | 105100 | 8827089300 | 21450 | 21450 | 21500 | 21400 | 1652 |
| 516 | 20240304 | 105000 | 8791651350 | 21400 | 21550 | 21550 | 21400 | 15551 |
| 517 | 20240304 | 104900 | 8457745550 | 21500 | 21600 | 21600 | 21500 | 6755 |
| 518 | 20240304 | 104800 | 8312196650 | 21550 | 21650 | 21650 | 21550 | 3708 |
| 519 | 20240304 | 104700 | 8232125800 | 21600 | 21650 | 21650 | 21600 | 571 |
| 520 | 20240304 | 104600 | 8219781200 | 21650 | 21650 | 21650 | 21600 | 1510 |
| 521 | 20240304 | 104500 | 8187162600 | 21650 | 21650 | 21650 | 21600 | 879 |
| 522 | 20240304 | 104400 | 8168151900 | 21650 | 21700 | 21700 | 21650 | 685 |
| 523 | 20240304 | 104300 | 8153318100 | 21700 | 21650 | 21700 | 21600 | 727 |
| 524 | 20240304 | 104200 | 8137587350 | 21650 | 21650 | 21650 | 21600 | 2349 |
| 525 | 20240304 | 104100 | 8086762850 | 21650 | 21650 | 21650 | 21600 | 2718 |
| 526 | 20240304 | 104000 | 8028011400 | 21600 | 21650 | 21650 | 21600 | 507 |
| 527 | 20240304 | 103900 | 8017055650 | 21650 | 21700 | 21700 | 21600 | 4841 |
| 528 | 20240304 | 103800 | 7912291250 | 21700 | 21700 | 21750 | 21700 | 2402 |
| 529 | 20240304 | 103700 | 7860162750 | 21700 | 21750 | 21750 | 21700 | 1090 |
| 530 | 20240304 | 103600 | 7836458350 | 21750 | 21750 | 21750 | 21700 | 976 |
| 531 | 20240304 | 103500 | 7815231350 | 21750 | 21700 | 21800 | 21700 | 1136 |
| 532 | 20240304 | 103400 | 7790526500 | 21750 | 21800 | 21800 | 21650 | 3834 |
| 533 | 20240304 | 103300 | 7707138850 | 21800 | 21750 | 21850 | 21750 | 2374 |
| 534 | 20240304 | 103200 | 7655493100 | 21750 | 21700 | 21750 | 21700 | 167 |
| 535 | 20240304 | 103100 | 7651864500 | 21650 | 21800 | 21800 | 21650 | 3281 |
| 536 | 20240304 | 103000 | 7580591450 | 21750 | 21850 | 21850 | 21700 | 4243 |
| 537 | 20240304 | 102900 | 7488255150 | 21850 | 21800 | 21850 | 21750 | 4670 |
| 538 | 20240304 | 102800 | 7386463450 | 21800 | 21850 | 21900 | 21800 | 2788 |
| 539 | 20240304 | 102700 | 7325522300 | 21800 | 21900 | 21900 | 21800 | 1280 |
| 540 | 20240304 | 102600 | 7297524250 | 21900 | 21900 | 21900 | 21900 | 145 |
| 541 | 20240304 | 102500 | 7294348750 | 21850 | 21850 | 21900 | 21800 | 566 |
| 542 | 20240304 | 102400 | 7281981000 | 21900 | 21850 | 21900 | 21850 | 445 |
| 543 | 20240304 | 102300 | 7272252100 | 21850 | 21900 | 21900 | 21850 | 302 |
| 544 | 20240304 | 102200 | 7265640200 | 21900 | 21900 | 21900 | 21900 | 37 |
| 545 | 20240304 | 102100 | 7264829900 | 21800 | 21800 | 21850 | 21800 | 1087 |
| 546 | 20240304 | 102000 | 7241080350 | 21850 | 21800 | 21850 | 21750 | 1266 |
| 547 | 20240304 | 101900 | 7213513300 | 21850 | 21850 | 21850 | 21800 | 1113 |
| 548 | 20240304 | 101800 | 7189244600 | 21850 | 21850 | 21850 | 21850 | 295 |
| 549 | 20240304 | 101700 | 7182798850 | 21850 | 21850 | 21850 | 21800 | 732 |
| 550 | 20240304 | 101600 | 7166835850 | 21850 | 21900 | 21900 | 21800 | 5233 |
| 551 | 20240304 | 101500 | 7052703050 | 21900 | 21850 | 21900 | 21800 | 1661 |
| 552 | 20240304 | 101400 | 7016408000 | 21800 | 21850 | 21850 | 21800 | 777 |
| 553 | 20240304 | 101300 | 6999466650 | 21800 | 21850 | 21850 | 21800 | 2632 |
| 554 | 20240304 | 101200 | 6942072250 | 21850 | 21950 | 21950 | 21800 | 5130 |
| 555 | 20240304 | 101100 | 6829836200 | 21950 | 22000 | 22000 | 21900 | 526 |
| 556 | 20240304 | 101000 | 6818287000 | 22000 | 21950 | 22000 | 21900 | 1653 |
| 557 | 20240304 | 100900 | 6781994900 | 21950 | 21900 | 22000 | 21900 | 1535 |
| 558 | 20240304 | 100800 | 6748276800 | 21950 | 22000 | 22000 | 21900 | 2911 |
| 559 | 20240304 | 100700 | 6684396150 | 22000 | 22000 | 22000 | 22000 | 160 |
| 560 | 20240304 | 100600 | 6680876150 | 21950 | 22000 | 22050 | 21950 | 429 |
| 561 | 20240304 | 100500 | 6671438500 | 22000 | 22050 | 22050 | 22000 | 914 |
| 562 | 20240304 | 100400 | 6651305400 | 22000 | 22050 | 22050 | 22000 | 2483 |
| 563 | 20240304 | 100300 | 6596590900 | 22050 | 22150 | 22150 | 22050 | 5700 |
| 564 | 20240304 | 100200 | 6470404600 | 22150 | 22100 | 22150 | 22100 | 255 |
| 565 | 20240304 | 100100 | 6464759600 | 22150 | 22150 | 22250 | 22100 | 2805 |
| 566 | 20240304 | 100000 | 6402605650 | 22150 | 22000 | 22200 | 22000 | 8427 |
| 567 | 20240304 | 095900 | 6216522900 | 22050 | 22100 | 22100 | 21950 | 2384 |
| 568 | 20240304 | 095800 | 6164049900 | 22050 | 22050 | 22100 | 22050 | 478 |
| 569 | 20240304 | 095700 | 6153501600 | 22050 | 22050 | 22050 | 22050 | 2338 |
| 570 | 20240304 | 095600 | 6101948700 | 22100 | 22100 | 22100 | 22100 | 167 |
| 571 | 20240304 | 095500 | 6098258000 | 22100 | 22050 | 22100 | 22050 | 235 |
| 572 | 20240304 | 095400 | 6093067000 | 22100 | 22100 | 22100 | 22050 | 661 |
| 573 | 20240304 | 095300 | 6078485050 | 22200 | 22150 | 22250 | 22050 | 5178 |
| 574 | 20240304 | 095200 | 5963924100 | 22150 | 22100 | 22150 | 22050 | 2086 |
| 575 | 20240304 | 095100 | 5917826500 | 22100 | 22050 | 22100 | 22050 | 2631 |
| 576 | 20240304 | 095000 | 5859752600 | 22050 | 22000 | 22050 | 22000 | 1512 |
| 577 | 20240304 | 094900 | 5826488550 | 22000 | 22000 | 22050 | 22000 | 100 |
| 578 | 20240304 | 094800 | 5824288200 | 22000 | 22000 | 22000 | 21950 | 562 |
| 579 | 20240304 | 094700 | 5811926100 | 22000 | 22000 | 22000 | 21950 | 229 |
| 580 | 20240304 | 094600 | 5806895000 | 22000 | 22000 | 22050 | 21950 | 2186 |
| 581 | 20240304 | 094500 | 5758836250 | 22000 | 22000 | 22000 | 22000 | 1618 |
| 582 | 20240304 | 094400 | 5723240250 | 22000 | 21950 | 22000 | 21950 | 1917 |
| 583 | 20240304 | 094300 | 5681134350 | 21950 | 21950 | 21950 | 21900 | 1029 |
| 584 | 20240304 | 094200 | 5658560300 | 21900 | 21900 | 21900 | 21850 | 2885 |
| 585 | 20240304 | 094100 | 5595383300 | 21900 | 21950 | 21950 | 21850 | 2216 |
| 586 | 20240304 | 094000 | 5546832750 | 21900 | 21850 | 21900 | 21800 | 3950 |
| 587 | 20240304 | 093900 | 5460433100 | 21850 | 21850 | 21900 | 21800 | 2824 |
| 588 | 20240304 | 093800 | 5398790950 | 21800 | 21800 | 21900 | 21750 | 3313 |
| 589 | 20240304 | 093700 | 5326557400 | 21800 | 21950 | 22000 | 21800 | 9856 |
| 590 | 20240304 | 093600 | 5110954750 | 21950 | 22050 | 22050 | 21950 | 3841 |
| 591 | 20240304 | 093500 | 5026449400 | 22050 | 22250 | 22250 | 22050 | 6367 |
| 592 | 20240304 | 093400 | 4885611450 | 22250 | 22200 | 22250 | 22150 | 2141 |
| 593 | 20240304 | 093300 | 4838045000 | 22150 | 22150 | 22200 | 22150 | 272 |
| 594 | 20240304 | 093200 | 4832009050 | 22200 | 22200 | 22300 | 22200 | 4388 |
| 595 | 20240304 | 093100 | 4734502900 | 22200 | 22250 | 22250 | 22150 | 3754 |
| 596 | 20240304 | 093000 | 4651116900 | 22250 | 22250 | 22250 | 22200 | 962 |
| 597 | 20240304 | 092900 | 4629723850 | 22250 | 22200 | 22250 | 22050 | 4150 |
| 598 | 20240304 | 092800 | 4537751400 | 22200 | 22250 | 22350 | 22150 | 4425 |
| 599 | 20240304 | 092700 | 4439458400 | 22250 | 22000 | 22250 | 22000 | 7346 |
| 600 | 20240304 | 092600 | 4276788400 | 22050 | 21950 | 22100 | 21900 | 4041 |
| 601 | 20240304 | 092500 | 4187847200 | 21950 | 21900 | 22000 | 21850 | 7835 |
| 602 | 20240304 | 092400 | 4016038650 | 22000 | 21850 | 22050 | 21650 | 25008 |
| 603 | 20240304 | 092300 | 3471713850 | 21850 | 22000 | 22000 | 21850 | 6911 |
| 604 | 20240304 | 092200 | 3320236850 | 22000 | 22000 | 22200 | 21950 | 4236 |
| 605 | 20240304 | 092100 | 3227050800 | 22000 | 21950 | 22000 | 21850 | 7334 |
| 606 | 20240304 | 092000 | 3066351300 | 21950 | 22100 | 22200 | 21900 | 5539 |
| 607 | 20240304 | 091900 | 2944585750 | 22150 | 22100 | 22200 | 22050 | 3701 |
| 608 | 20240304 | 091800 | 2862766800 | 22100 | 22050 | 22200 | 22050 | 2382 |
| 609 | 20240304 | 091700 | 2810061850 | 22100 | 21950 | 22100 | 21800 | 16658 |
| 610 | 20240304 | 091600 | 2443630750 | 21950 | 22400 | 22450 | 21550 | 27989 |
| 611 | 20240304 | 091500 | 1825074450 | 22350 | 22450 | 22500 | 22350 | 1838 |
| 612 | 20240304 | 091400 | 1783842450 | 22400 | 22550 | 22600 | 22350 | 13787 |
| 613 | 20240304 | 091300 | 1473928800 | 22600 | 22700 | 22700 | 22450 | 8041 |
| 614 | 20240304 | 091200 | 1292841600 | 22750 | 22700 | 22800 | 22550 | 14080 |
| 615 | 20240304 | 091100 | 974440250 | 22700 | 22700 | 22750 | 22600 | 4198 |
| 616 | 20240304 | 091000 | 879367850 | 22700 | 22750 | 22800 | 22700 | 4684 |
| 617 | 20240304 | 090900 | 772948350 | 22700 | 22850 | 22900 | 22700 | 2291 |
| 618 | 20240304 | 090800 | 720799050 | 22800 | 22800 | 22900 | 22700 | 5299 |
| 619 | 20240304 | 090700 | 600269800 | 22800 | 22800 | 22900 | 22700 | 5061 |
| 620 | 20240304 | 090600 | 485175850 | 22850 | 22750 | 22850 | 22750 | 1346 |
| 621 | 20240304 | 090500 | 454467950 | 22750 | 22750 | 22800 | 22700 | 3294 |
| 622 | 20240304 | 090400 | 379474650 | 22750 | 22950 | 23000 | 22750 | 7641 |
| 623 | 20240304 | 090300 | 204535700 | 23000 | 23100 | 23150 | 23000 | 2681 |
| 624 | 20240304 | 090200 | 142768100 | 23150 | 23250 | 23300 | 23150 | 1202 |
| 625 | 20240304 | 090100 | 114876550 | 23300 | 23200 | 23300 | 23100 | 2643 |
| 626 | 20240304 | 090000 | 53575050 | 23150 | 23200 | 23200 | 22950 | 2299 |