33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 185600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 24420 |
| 3 | 20240311 | 185500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20240311 | 185400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20240311 | 185300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20240311 | 185200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20240311 | 185100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20240311 | 185000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20240311 | 184900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20240311 | 184800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20240311 | 184700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20240311 | 184600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20240311 | 184500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20240311 | 184400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20240311 | 184300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20240311 | 184200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20240311 | 184100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20240311 | 184000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20240311 | 183900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20240311 | 183800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20240311 | 183700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20240311 | 183600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20240311 | 183500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20240311 | 183400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20240311 | 183300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20240311 | 183200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20240311 | 183100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20240311 | 183000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20240311 | 182900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20240311 | 182800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20240311 | 182700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20240311 | 182600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 24420 |
| 33 | 20240311 | 182500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20240311 | 182400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20240311 | 182300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20240311 | 182200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20240311 | 182100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20240311 | 182000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20240311 | 181900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20240311 | 181800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20240311 | 181700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20240311 | 181600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20240311 | 181500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20240311 | 181400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20240311 | 181300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20240311 | 181200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20240311 | 181100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20240311 | 181000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20240311 | 180900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20240311 | 180800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20240311 | 180700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20240311 | 180600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20240311 | 180500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20240311 | 180400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20240311 | 180300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20240311 | 180200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20240311 | 180100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20240311 | 180000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20240311 | 175900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20240311 | 175800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20240311 | 175700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20240311 | 175600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 24420 |
| 63 | 20240311 | 175500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20240311 | 175400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20240311 | 175300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20240311 | 175200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20240311 | 175100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20240311 | 175000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20240311 | 174900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20240311 | 174800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20240311 | 174700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20240311 | 174600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20240311 | 174500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20240311 | 174400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20240311 | 174300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20240311 | 174200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20240311 | 174100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20240311 | 174000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20240311 | 173900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20240311 | 173800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20240311 | 173700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20240311 | 173600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20240311 | 173500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20240311 | 173400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20240311 | 173300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20240311 | 173200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20240311 | 173100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20240311 | 173000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20240311 | 172900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20240311 | 172800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20240311 | 172700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20240311 | 172600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 24420 |
| 93 | 20240311 | 172500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20240311 | 172400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20240311 | 172300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20240311 | 172200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20240311 | 172100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20240311 | 172000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20240311 | 171900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20240311 | 171800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20240311 | 171700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20240311 | 171600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20240311 | 171500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20240311 | 171400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20240311 | 171300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20240311 | 171200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20240311 | 171100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20240311 | 171000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20240311 | 170900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20240311 | 170800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20240311 | 170700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20240311 | 170600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20240311 | 170500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20240311 | 170400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20240311 | 170300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20240311 | 170200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20240311 | 170100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20240311 | 170000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20240311 | 165900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20240311 | 165800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20240311 | 165700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20240311 | 165600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 24420 |
| 123 | 20240311 | 165500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20240311 | 165400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20240311 | 165300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20240311 | 165200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20240311 | 165100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20240311 | 165000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20240311 | 164900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20240311 | 164800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20240311 | 164700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20240311 | 164600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20240311 | 164500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20240311 | 164400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20240311 | 164300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20240311 | 164200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20240311 | 164100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20240311 | 164000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20240311 | 163900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20240311 | 163800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20240311 | 163700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20240311 | 163600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20240311 | 163500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20240311 | 163400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20240311 | 163300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20240311 | 163200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20240311 | 163100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20240311 | 163000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20240311 | 162900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20240311 | 162800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20240311 | 162700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20240311 | 162600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 24420 |
| 153 | 20240311 | 162500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20240311 | 162400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20240311 | 162300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20240311 | 162200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20240311 | 162100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20240311 | 162000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20240311 | 161900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20240311 | 161800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20240311 | 161700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20240311 | 161600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20240311 | 161500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20240311 | 161400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20240311 | 161300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20240311 | 161200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20240311 | 161100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20240311 | 161000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20240311 | 160900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20240311 | 160800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20240311 | 160700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20240311 | 160600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20240311 | 160500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20240311 | 160400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20240311 | 160300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20240311 | 160200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20240311 | 160100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20240311 | 160000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20240311 | 155900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20240311 | 155800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20240311 | 155700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20240311 | 155600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 24420 |
| 183 | 20240311 | 155500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20240311 | 155400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20240311 | 155300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20240311 | 155200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20240311 | 155100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20240311 | 155000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20240311 | 154900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20240311 | 154800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20240311 | 154700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20240311 | 154600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20240311 | 154500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20240311 | 154400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20240311 | 154300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20240311 | 154200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20240311 | 154100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20240311 | 154000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20240311 | 153900 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20240311 | 153800 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20240311 | 153700 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20240311 | 153600 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20240311 | 153500 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20240311 | 153400 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20240311 | 153300 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20240311 | 153200 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20240311 | 153100 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20240311 | 153000 | 42182566100 | 20750 | 20750 | 20750 | 20750 | 24420 |
| 209 | 20240311 | 152900 | 41675851100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 210 | 20240311 | 152800 | 41675851100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 211 | 20240311 | 152700 | 41675851100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 212 | 20240311 | 152600 | 41675851100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 213 | 20240311 | 152500 | 41675851100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 214 | 20240311 | 152400 | 41675851100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 215 | 20240311 | 152300 | 41675851100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 216 | 20240311 | 152200 | 41675851100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 217 | 20240311 | 152100 | 41675851100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 218 | 20240311 | 152000 | 41675851100 | 20950 | 20950 | 20950 | 20950 | 0 |
| 219 | 20240311 | 151900 | 41675851100 | 20950 | 20900 | 20950 | 20850 | 10012 |
| 220 | 20240311 | 151800 | 41466530500 | 20900 | 20900 | 20950 | 20900 | 2184 |
| 221 | 20240311 | 151700 | 41420866150 | 20950 | 20950 | 21000 | 20900 | 1982 |
| 222 | 20240311 | 151600 | 41379358950 | 21000 | 20950 | 21000 | 20900 | 3257 |
| 223 | 20240311 | 151500 | 41311132850 | 20950 | 21000 | 21000 | 20950 | 3695 |
| 224 | 20240311 | 151400 | 41233694000 | 21000 | 21000 | 21000 | 20950 | 657 |
| 225 | 20240311 | 151300 | 41219919050 | 21000 | 20950 | 21000 | 20900 | 4395 |
| 226 | 20240311 | 151200 | 41127905050 | 20900 | 20900 | 20950 | 20900 | 1233 |
| 227 | 20240311 | 151100 | 41102133450 | 20900 | 20950 | 20950 | 20900 | 1469 |
| 228 | 20240311 | 151000 | 41071428950 | 20950 | 20950 | 20950 | 20900 | 1740 |
| 229 | 20240311 | 150900 | 41035031100 | 20900 | 20950 | 21000 | 20900 | 4663 |
| 230 | 20240311 | 150800 | 40937460700 | 21000 | 20900 | 21000 | 20850 | 7745 |
| 231 | 20240311 | 150700 | 40775260500 | 20900 | 20900 | 20950 | 20800 | 2260 |
| 232 | 20240311 | 150600 | 40728030400 | 20900 | 20850 | 20900 | 20750 | 3953 |
| 233 | 20240311 | 150500 | 40645815650 | 20850 | 20850 | 20900 | 20800 | 2390 |
| 234 | 20240311 | 150400 | 40595948400 | 20800 | 20850 | 20850 | 20750 | 307 |
| 235 | 20240311 | 150300 | 40589567150 | 20700 | 20800 | 20950 | 20700 | 12826 |
| 236 | 20240311 | 150200 | 40322288200 | 20850 | 20800 | 20850 | 20800 | 1584 |
| 237 | 20240311 | 150100 | 40289330650 | 20800 | 20700 | 20800 | 20700 | 1264 |
| 238 | 20240311 | 150000 | 40263111900 | 20700 | 20700 | 20750 | 20650 | 1597 |
| 239 | 20240311 | 145900 | 40230057950 | 20700 | 20650 | 20750 | 20600 | 4794 |
| 240 | 20240311 | 145800 | 40130899400 | 20600 | 20650 | 20700 | 20600 | 1663 |
| 241 | 20240311 | 145700 | 40096558800 | 20700 | 20650 | 20700 | 20650 | 1095 |
| 242 | 20240311 | 145600 | 40073914200 | 20650 | 20750 | 20750 | 20650 | 377 |
| 243 | 20240311 | 145500 | 40066119900 | 20750 | 20750 | 20800 | 20650 | 5921 |
| 244 | 20240311 | 145400 | 39943571250 | 20750 | 20850 | 20850 | 20700 | 4143 |
| 245 | 20240311 | 145300 | 39857460900 | 20850 | 20700 | 20850 | 20700 | 3362 |
| 246 | 20240311 | 145200 | 39787593950 | 20750 | 20650 | 20750 | 20650 | 1336 |
| 247 | 20240311 | 145100 | 39759945950 | 20650 | 20700 | 20700 | 20650 | 245 |
| 248 | 20240311 | 145000 | 39754875550 | 20650 | 20700 | 20700 | 20600 | 2148 |
| 249 | 20240311 | 144900 | 39710483500 | 20700 | 20500 | 20700 | 20500 | 13675 |
| 250 | 20240311 | 144800 | 39428950500 | 20550 | 20600 | 20600 | 20500 | 6552 |
| 251 | 20240311 | 144700 | 39294403250 | 20600 | 20550 | 20600 | 20500 | 5207 |
| 252 | 20240311 | 144600 | 39187540400 | 20550 | 20600 | 20650 | 20550 | 9116 |
| 253 | 20240311 | 144500 | 39000005300 | 20600 | 20650 | 20700 | 20600 | 2090 |
| 254 | 20240311 | 144400 | 38956890150 | 20600 | 20700 | 20700 | 20550 | 8430 |
| 255 | 20240311 | 144300 | 38783204900 | 20650 | 20750 | 20750 | 20650 | 4143 |
| 256 | 20240311 | 144200 | 38697466900 | 20750 | 20750 | 20750 | 20700 | 1818 |
| 257 | 20240311 | 144100 | 38659753250 | 20700 | 20700 | 20750 | 20700 | 3370 |
| 258 | 20240311 | 144000 | 38589958200 | 20700 | 20600 | 20750 | 20500 | 10538 |
| 259 | 20240311 | 143900 | 38373157850 | 20650 | 20550 | 20650 | 20550 | 9890 |
| 260 | 20240311 | 143800 | 38169652700 | 20550 | 20650 | 20700 | 20550 | 15860 |
| 261 | 20240311 | 143700 | 37843189950 | 20650 | 20700 | 20700 | 20650 | 5818 |
| 262 | 20240311 | 143600 | 37722931750 | 20700 | 20750 | 20750 | 20650 | 7112 |
| 263 | 20240311 | 143500 | 37575760650 | 20750 | 20800 | 20850 | 20700 | 18781 |
| 264 | 20240311 | 143400 | 37185746150 | 20900 | 20850 | 20900 | 20800 | 3290 |
| 265 | 20240311 | 143300 | 37117212450 | 20850 | 20900 | 20900 | 20800 | 8843 |
| 266 | 20240311 | 143200 | 36932896150 | 20900 | 20950 | 20950 | 20850 | 572 |
| 267 | 20240311 | 143100 | 36920942750 | 20850 | 20900 | 20950 | 20850 | 2590 |
| 268 | 20240311 | 143000 | 36866813600 | 20900 | 20900 | 20900 | 20850 | 457 |
| 269 | 20240311 | 142900 | 36857272650 | 20900 | 20900 | 20950 | 20850 | 1416 |
| 270 | 20240311 | 142800 | 36827680100 | 20900 | 20850 | 20950 | 20850 | 1470 |
| 271 | 20240311 | 142700 | 36796994950 | 20850 | 20900 | 20950 | 20850 | 1812 |
| 272 | 20240311 | 142600 | 36759145850 | 20900 | 20900 | 20950 | 20850 | 3790 |
| 273 | 20240311 | 142500 | 36679939950 | 20950 | 20950 | 20950 | 20900 | 1468 |
| 274 | 20240311 | 142400 | 36649218650 | 20950 | 20950 | 20950 | 20900 | 1066 |
| 275 | 20240311 | 142300 | 36626887600 | 20950 | 20950 | 20950 | 20850 | 1324 |
| 276 | 20240311 | 142200 | 36599184550 | 20900 | 20950 | 21000 | 20850 | 24037 |
| 277 | 20240311 | 142100 | 36096650000 | 21000 | 21000 | 21000 | 20950 | 6660 |
| 278 | 20240311 | 142000 | 35957085500 | 21000 | 21100 | 21150 | 20950 | 18433 |
| 279 | 20240311 | 141900 | 35569548550 | 21100 | 21100 | 21150 | 21100 | 579 |
| 280 | 20240311 | 141800 | 35557330450 | 21100 | 21150 | 21150 | 21100 | 785 |
| 281 | 20240311 | 141700 | 35540753600 | 21150 | 21150 | 21200 | 21150 | 1610 |
| 282 | 20240311 | 141600 | 35506694200 | 21150 | 21150 | 21200 | 21150 | 2646 |
| 283 | 20240311 | 141500 | 35450615250 | 21200 | 21150 | 21200 | 21150 | 879 |
| 284 | 20240311 | 141400 | 35432008900 | 21150 | 21150 | 21200 | 21150 | 1404 |
| 285 | 20240311 | 141300 | 35402313250 | 21200 | 21200 | 21200 | 21150 | 29 |
| 286 | 20240311 | 141200 | 35401698650 | 21200 | 21200 | 21200 | 21150 | 384 |
| 287 | 20240311 | 141100 | 35393561050 | 21200 | 21200 | 21250 | 21150 | 1195 |
| 288 | 20240311 | 141000 | 35368236550 | 21200 | 21250 | 21250 | 21200 | 1704 |
| 289 | 20240311 | 140900 | 35332105400 | 21250 | 21250 | 21250 | 21200 | 362 |
| 290 | 20240311 | 140800 | 35324425700 | 21250 | 21300 | 21300 | 21200 | 865 |
| 291 | 20240311 | 140700 | 35306042900 | 21300 | 21250 | 21300 | 21250 | 977 |
| 292 | 20240311 | 140600 | 35285279450 | 21250 | 21300 | 21300 | 21250 | 495 |
| 293 | 20240311 | 140500 | 35274751500 | 21300 | 21200 | 21300 | 21200 | 2808 |
| 294 | 20240311 | 140400 | 35214999600 | 21200 | 21250 | 21300 | 21200 | 836 |
| 295 | 20240311 | 140300 | 35197240500 | 21250 | 21300 | 21300 | 21250 | 2388 |
| 296 | 20240311 | 140200 | 35146410450 | 21300 | 21300 | 21350 | 21250 | 6373 |
| 297 | 20240311 | 140100 | 35010669600 | 21300 | 21200 | 21300 | 21200 | 4111 |
| 298 | 20240311 | 140000 | 34923349350 | 21200 | 21050 | 21300 | 21050 | 6798 |
| 299 | 20240311 | 135900 | 34779231050 | 21050 | 21050 | 21100 | 21050 | 468 |
| 300 | 20240311 | 135800 | 34769372600 | 21100 | 21050 | 21150 | 21050 | 1178 |
| 301 | 20240311 | 135700 | 34744514950 | 21050 | 21050 | 21100 | 21000 | 4694 |
| 302 | 20240311 | 135600 | 34645705700 | 21050 | 21050 | 21100 | 21050 | 511 |
| 303 | 20240311 | 135500 | 34634948100 | 21050 | 21050 | 21100 | 21050 | 4222 |
| 304 | 20240311 | 135400 | 34546072000 | 21050 | 21050 | 21100 | 21050 | 999 |
| 305 | 20240311 | 135300 | 34525021950 | 21050 | 21100 | 21100 | 21050 | 419 |
| 306 | 20240311 | 135200 | 34516183100 | 21100 | 21100 | 21150 | 21000 | 2709 |
| 307 | 20240311 | 135100 | 34459120000 | 21150 | 21100 | 21150 | 21050 | 609 |
| 308 | 20240311 | 135000 | 34446247050 | 21100 | 21100 | 21100 | 21050 | 1871 |
| 309 | 20240311 | 134900 | 34406784550 | 21050 | 21000 | 21100 | 21000 | 622 |
| 310 | 20240311 | 134800 | 34393682900 | 21000 | 20950 | 21050 | 20950 | 7993 |
| 311 | 20240311 | 134700 | 34226081850 | 20950 | 21000 | 21000 | 20950 | 6451 |
| 312 | 20240311 | 134600 | 34090677050 | 21000 | 21050 | 21050 | 21000 | 1416 |
| 313 | 20240311 | 134500 | 34060890950 | 21050 | 21000 | 21050 | 21000 | 1849 |
| 314 | 20240311 | 134400 | 34022032150 | 21000 | 21000 | 21100 | 21000 | 801 |
| 315 | 20240311 | 134300 | 34005180850 | 21050 | 21050 | 21100 | 21000 | 8984 |
| 316 | 20240311 | 134200 | 33816067100 | 21050 | 21000 | 21100 | 21000 | 2116 |
| 317 | 20240311 | 134100 | 33771561100 | 21000 | 21100 | 21100 | 21000 | 1878 |
| 318 | 20240311 | 134000 | 33732079900 | 21150 | 21100 | 21150 | 21000 | 19770 |
| 319 | 20240311 | 133900 | 33316112550 | 21100 | 21100 | 21150 | 21100 | 552 |
| 320 | 20240311 | 133800 | 33304458650 | 21150 | 21150 | 21150 | 21100 | 392 |
| 321 | 20240311 | 133700 | 33296171250 | 21150 | 21150 | 21150 | 21100 | 707 |
| 322 | 20240311 | 133600 | 33281247300 | 21100 | 21100 | 21150 | 21100 | 376 |
| 323 | 20240311 | 133500 | 33273307250 | 21100 | 21050 | 21100 | 21050 | 10672 |
| 324 | 20240311 | 133400 | 33048528350 | 21050 | 21050 | 21100 | 21050 | 3585 |
| 325 | 20240311 | 133300 | 32973058700 | 21100 | 21100 | 21100 | 21050 | 2816 |
| 326 | 20240311 | 133200 | 32913654850 | 21100 | 21100 | 21150 | 21100 | 5782 |
| 327 | 20240311 | 133100 | 32791652750 | 21100 | 21100 | 21150 | 21100 | 5723 |
| 328 | 20240311 | 133000 | 32670884200 | 21150 | 21200 | 21250 | 21100 | 13622 |
| 329 | 20240311 | 132900 | 32382667750 | 21200 | 21200 | 21250 | 21200 | 7656 |
| 330 | 20240311 | 132800 | 32220352050 | 21250 | 21250 | 21250 | 21200 | 2408 |
| 331 | 20240311 | 132700 | 32169274350 | 21250 | 21300 | 21300 | 21250 | 1150 |
| 332 | 20240311 | 132600 | 32144835750 | 21300 | 21200 | 21300 | 21200 | 833 |
| 333 | 20240311 | 132500 | 32127133950 | 21250 | 21250 | 21250 | 21200 | 3022 |
| 334 | 20240311 | 132400 | 32063024250 | 21250 | 21250 | 21300 | 21200 | 1912 |
| 335 | 20240311 | 132300 | 32022416800 | 21250 | 21250 | 21250 | 21200 | 2126 |
| 336 | 20240311 | 132200 | 31977239400 | 21250 | 21250 | 21300 | 21250 | 5860 |
| 337 | 20240311 | 132100 | 31852700600 | 21300 | 21300 | 21350 | 21250 | 1361 |
| 338 | 20240311 | 132000 | 31823721450 | 21300 | 21350 | 21350 | 21300 | 1863 |
| 339 | 20240311 | 131900 | 31784032350 | 21350 | 21250 | 21350 | 21250 | 3941 |
| 340 | 20240311 | 131800 | 31700110200 | 21250 | 21250 | 21300 | 21250 | 350 |
| 341 | 20240311 | 131700 | 31692672550 | 21300 | 21300 | 21300 | 21250 | 1576 |
| 342 | 20240311 | 131600 | 31659182450 | 21300 | 21250 | 21300 | 21250 | 1175 |
| 343 | 20240311 | 131500 | 31634197000 | 21300 | 21250 | 21300 | 21250 | 289 |
| 344 | 20240311 | 131400 | 31628053750 | 21300 | 21300 | 21350 | 21250 | 1035 |
| 345 | 20240311 | 131300 | 31606041600 | 21300 | 21350 | 21350 | 21250 | 1946 |
| 346 | 20240311 | 131200 | 31564630000 | 21350 | 21300 | 21350 | 21250 | 1121 |
| 347 | 20240311 | 131100 | 31540747450 | 21300 | 21250 | 21300 | 21250 | 669 |
| 348 | 20240311 | 131000 | 31526530300 | 21300 | 21300 | 21300 | 21250 | 831 |
| 349 | 20240311 | 130900 | 31508846400 | 21250 | 21250 | 21300 | 21200 | 2143 |
| 350 | 20240311 | 130800 | 31463318500 | 21200 | 21250 | 21300 | 21200 | 2411 |
| 351 | 20240311 | 130700 | 31412117700 | 21250 | 21250 | 21300 | 21250 | 2289 |
| 352 | 20240311 | 130600 | 31363472850 | 21250 | 21200 | 21300 | 21200 | 2090 |
| 353 | 20240311 | 130500 | 31319063250 | 21250 | 21300 | 21300 | 21200 | 10546 |
| 354 | 20240311 | 130400 | 31095157550 | 21300 | 21350 | 21350 | 21250 | 8790 |
| 355 | 20240311 | 130300 | 30908069500 | 21350 | 21400 | 21500 | 21350 | 12846 |
| 356 | 20240311 | 130200 | 30633647800 | 21500 | 21500 | 21500 | 21400 | 1788 |
| 357 | 20240311 | 130100 | 30595314800 | 21500 | 21450 | 21550 | 21450 | 2915 |
| 358 | 20240311 | 130000 | 30532656300 | 21450 | 21350 | 21450 | 21350 | 902 |
| 359 | 20240311 | 125900 | 30513351050 | 21400 | 21350 | 21400 | 21350 | 323 |
| 360 | 20240311 | 125800 | 30506451850 | 21350 | 21500 | 21500 | 21350 | 5629 |
| 361 | 20240311 | 125700 | 30385935700 | 21450 | 21450 | 21500 | 21450 | 1219 |
| 362 | 20240311 | 125600 | 30359779150 | 21400 | 21450 | 21450 | 21400 | 750 |
| 363 | 20240311 | 125500 | 30343714750 | 21400 | 21500 | 21500 | 21400 | 4132 |
| 364 | 20240311 | 125400 | 30255045950 | 21500 | 21550 | 21550 | 21500 | 1932 |
| 365 | 20240311 | 125300 | 30213440200 | 21550 | 21550 | 21550 | 21500 | 3575 |
| 366 | 20240311 | 125200 | 30136540450 | 21600 | 21500 | 21600 | 21500 | 1712 |
| 367 | 20240311 | 125100 | 30099638800 | 21500 | 21550 | 21550 | 21450 | 4336 |
| 368 | 20240311 | 125000 | 30006363000 | 21550 | 21600 | 21600 | 21500 | 5152 |
| 369 | 20240311 | 124900 | 29895317900 | 21600 | 21600 | 21650 | 21550 | 3760 |
| 370 | 20240311 | 124800 | 29814130950 | 21600 | 21600 | 21650 | 21550 | 4906 |
| 371 | 20240311 | 124700 | 29708059450 | 21650 | 21600 | 21650 | 21600 | 2104 |
| 372 | 20240311 | 124600 | 29662573250 | 21600 | 21600 | 21650 | 21550 | 4277 |
| 373 | 20240311 | 124500 | 29570131350 | 21600 | 21450 | 21650 | 21450 | 9326 |
| 374 | 20240311 | 124400 | 29369054100 | 21500 | 21450 | 21500 | 21400 | 1892 |
| 375 | 20240311 | 124300 | 29328464550 | 21450 | 21450 | 21500 | 21450 | 2271 |
| 376 | 20240311 | 124200 | 29279723000 | 21450 | 21450 | 21450 | 21400 | 1183 |
| 377 | 20240311 | 124100 | 29254361550 | 21450 | 21500 | 21500 | 21450 | 3071 |
| 378 | 20240311 | 124000 | 29188480800 | 21500 | 21500 | 21550 | 21450 | 1961 |
| 379 | 20240311 | 123900 | 29146315300 | 21550 | 21500 | 21550 | 21450 | 4013 |
| 380 | 20240311 | 123800 | 29060001950 | 21500 | 21450 | 21500 | 21450 | 3865 |
| 381 | 20240311 | 123700 | 28977031900 | 21450 | 21450 | 21500 | 21400 | 2960 |
| 382 | 20240311 | 123600 | 28913631900 | 21450 | 21450 | 21500 | 21450 | 2108 |
| 383 | 20240311 | 123500 | 28868412850 | 21500 | 21450 | 21500 | 21450 | 492 |
| 384 | 20240311 | 123400 | 28857844600 | 21450 | 21400 | 21450 | 21400 | 2033 |
| 385 | 20240311 | 123300 | 28814236800 | 21400 | 21400 | 21400 | 21350 | 649 |
| 386 | 20240311 | 123200 | 28800350000 | 21400 | 21300 | 21400 | 21300 | 909 |
| 387 | 20240311 | 123100 | 28780940350 | 21300 | 21350 | 21350 | 21300 | 262 |
| 388 | 20240311 | 123000 | 28775351250 | 21300 | 21300 | 21350 | 21300 | 1107 |
| 389 | 20240311 | 122900 | 28751771500 | 21350 | 21300 | 21350 | 21300 | 1312 |
| 390 | 20240311 | 122800 | 28723820550 | 21300 | 21350 | 21350 | 21300 | 589 |
| 391 | 20240311 | 122700 | 28711274450 | 21350 | 21300 | 21350 | 21300 | 1486 |
| 392 | 20240311 | 122600 | 28679622600 | 21300 | 21300 | 21350 | 21300 | 345 |
| 393 | 20240311 | 122500 | 28672269200 | 21350 | 21300 | 21350 | 21300 | 439 |
| 394 | 20240311 | 122400 | 28662909100 | 21300 | 21300 | 21350 | 21250 | 1395 |
| 395 | 20240311 | 122300 | 28633196700 | 21250 | 21350 | 21400 | 21250 | 6946 |
| 396 | 20240311 | 122200 | 28485334400 | 21350 | 21350 | 21350 | 21350 | 1735 |
| 397 | 20240311 | 122100 | 28448292150 | 21350 | 21350 | 21400 | 21350 | 287 |
| 398 | 20240311 | 122000 | 28442162400 | 21350 | 21400 | 21400 | 21350 | 81 |
| 399 | 20240311 | 121900 | 28440430500 | 21350 | 21350 | 21400 | 21350 | 2341 |
| 400 | 20240311 | 121800 | 28390406200 | 21350 | 21400 | 21400 | 21350 | 518 |
| 401 | 20240311 | 121700 | 28379345250 | 21400 | 21400 | 21450 | 21400 | 1389 |
| 402 | 20240311 | 121600 | 28349616800 | 21400 | 21450 | 21450 | 21400 | 1970 |
| 403 | 20240311 | 121500 | 28307456750 | 21400 | 21450 | 21450 | 21400 | 3686 |
| 404 | 20240311 | 121400 | 28228404300 | 21500 | 21500 | 21500 | 21400 | 4874 |
| 405 | 20240311 | 121300 | 28123783200 | 21500 | 21400 | 21500 | 21400 | 2434 |
| 406 | 20240311 | 121200 | 28071498700 | 21500 | 21450 | 21500 | 21400 | 2967 |
| 407 | 20240311 | 121100 | 28007814450 | 21400 | 21350 | 21450 | 21350 | 1149 |
| 408 | 20240311 | 121000 | 27983220400 | 21350 | 21300 | 21350 | 21300 | 977 |
| 409 | 20240311 | 120900 | 27962384400 | 21350 | 21400 | 21400 | 21350 | 326 |
| 410 | 20240311 | 120800 | 27955424150 | 21400 | 21350 | 21400 | 21350 | 1205 |
| 411 | 20240311 | 120700 | 27929650300 | 21400 | 21350 | 21400 | 21300 | 377 |
| 412 | 20240311 | 120600 | 27921601700 | 21350 | 21350 | 21400 | 21350 | 201 |
| 413 | 20240311 | 120500 | 27917307800 | 21300 | 21300 | 21450 | 21300 | 1416 |
| 414 | 20240311 | 120400 | 27887091700 | 21300 | 21300 | 21350 | 21250 | 3559 |
| 415 | 20240311 | 120300 | 27811195600 | 21300 | 21350 | 21350 | 21300 | 1862 |
| 416 | 20240311 | 120200 | 27771532000 | 21300 | 21300 | 21350 | 21250 | 1637 |
| 417 | 20240311 | 120100 | 27736680950 | 21300 | 21350 | 21350 | 21300 | 2499 |
| 418 | 20240311 | 120000 | 27683443400 | 21350 | 21350 | 21400 | 21350 | 4306 |
| 419 | 20240311 | 115900 | 27591504650 | 21400 | 21450 | 21450 | 21400 | 2056 |
| 420 | 20240311 | 115800 | 27547504150 | 21450 | 21400 | 21450 | 21400 | 1474 |
| 421 | 20240311 | 115700 | 27515960250 | 21400 | 21450 | 21500 | 21400 | 1020 |
| 422 | 20240311 | 115600 | 27494094850 | 21450 | 21450 | 21500 | 21450 | 961 |
| 423 | 20240311 | 115500 | 27473481100 | 21500 | 21500 | 21550 | 21450 | 3712 |
| 424 | 20240311 | 115400 | 27393692950 | 21500 | 21550 | 21600 | 21500 | 2319 |
| 425 | 20240311 | 115300 | 27343726050 | 21550 | 21500 | 21550 | 21450 | 1250 |
| 426 | 20240311 | 115200 | 27316808450 | 21450 | 21450 | 21550 | 21450 | 2580 |
| 427 | 20240311 | 115100 | 27261309400 | 21450 | 21400 | 21500 | 21400 | 912 |
| 428 | 20240311 | 115000 | 27241761200 | 21450 | 21400 | 21450 | 21350 | 4865 |
| 429 | 20240311 | 114900 | 27137572350 | 21450 | 21450 | 21450 | 21400 | 1112 |
| 430 | 20240311 | 114800 | 27113768950 | 21450 | 21450 | 21450 | 21400 | 1543 |
| 431 | 20240311 | 114700 | 27080736350 | 21450 | 21400 | 21450 | 21400 | 1723 |
| 432 | 20240311 | 114600 | 27043827550 | 21450 | 21450 | 21550 | 21400 | 6679 |
| 433 | 20240311 | 114500 | 26900318600 | 21450 | 21350 | 21500 | 21350 | 4248 |
| 434 | 20240311 | 114400 | 26809383750 | 21300 | 21300 | 21350 | 21300 | 1781 |
| 435 | 20240311 | 114300 | 26771445200 | 21300 | 21300 | 21350 | 21300 | 700 |
| 436 | 20240311 | 114200 | 26756531000 | 21300 | 21250 | 21300 | 21250 | 2708 |
| 437 | 20240311 | 114100 | 26698862950 | 21300 | 21300 | 21350 | 21250 | 2320 |
| 438 | 20240311 | 114000 | 26649488050 | 21250 | 21350 | 21350 | 21250 | 1698 |
| 439 | 20240311 | 113900 | 26613311100 | 21350 | 21350 | 21350 | 21250 | 5316 |
| 440 | 20240311 | 113800 | 26500169350 | 21350 | 21350 | 21350 | 21300 | 1810 |
| 441 | 20240311 | 113700 | 26461551350 | 21300 | 21300 | 21350 | 21300 | 3307 |
| 442 | 20240311 | 113600 | 26390988500 | 21300 | 21300 | 21350 | 21250 | 3453 |
| 443 | 20240311 | 113500 | 26317530650 | 21200 | 21250 | 21350 | 21200 | 9342 |
| 444 | 20240311 | 113400 | 26118951050 | 21250 | 21400 | 21450 | 21250 | 12725 |
| 445 | 20240311 | 113300 | 25847614400 | 21400 | 21450 | 21450 | 21400 | 4682 |
| 446 | 20240311 | 113200 | 25747341200 | 21450 | 21400 | 21500 | 21400 | 3785 |
| 447 | 20240311 | 113100 | 25666156000 | 21400 | 21500 | 21550 | 21400 | 6575 |
| 448 | 20240311 | 113000 | 25525000250 | 21500 | 21600 | 21600 | 21500 | 3633 |
| 449 | 20240311 | 112900 | 25446697450 | 21650 | 21600 | 21650 | 21550 | 3274 |
| 450 | 20240311 | 112800 | 25376020250 | 21500 | 21600 | 21700 | 21500 | 5392 |
| 451 | 20240311 | 112700 | 25259605800 | 21600 | 21550 | 21600 | 21550 | 4890 |
| 452 | 20240311 | 112600 | 25154046600 | 21550 | 21550 | 21600 | 21550 | 3682 |
| 453 | 20240311 | 112500 | 25074684650 | 21600 | 21600 | 21650 | 21500 | 10730 |
| 454 | 20240311 | 112400 | 24843317300 | 21600 | 21750 | 21750 | 21600 | 13250 |
| 455 | 20240311 | 112300 | 24556288800 | 21700 | 21800 | 21850 | 21600 | 26868 |
| 456 | 20240311 | 112200 | 23972601700 | 21800 | 21950 | 21950 | 21800 | 18079 |
| 457 | 20240311 | 112100 | 23577714800 | 21950 | 21800 | 21950 | 21750 | 27165 |
| 458 | 20240311 | 112000 | 22983672900 | 21750 | 21800 | 21900 | 21750 | 64571 |
| 459 | 20240311 | 111900 | 21573192000 | 21800 | 21700 | 21800 | 21650 | 34763 |
| 460 | 20240311 | 111800 | 20816381750 | 21700 | 21600 | 21750 | 21550 | 37713 |
| 461 | 20240311 | 111700 | 19999028000 | 21600 | 21600 | 21650 | 21550 | 16090 |
| 462 | 20240311 | 111600 | 19651478500 | 21600 | 21500 | 21600 | 21500 | 8076 |
| 463 | 20240311 | 111500 | 19477480500 | 21500 | 21450 | 21550 | 21450 | 6946 |
| 464 | 20240311 | 111400 | 19328142250 | 21500 | 21450 | 21500 | 21400 | 3291 |
| 465 | 20240311 | 111300 | 19257612950 | 21450 | 21450 | 21500 | 21400 | 6260 |
| 466 | 20240311 | 111200 | 19123227850 | 21450 | 21400 | 21500 | 21350 | 5082 |
| 467 | 20240311 | 111100 | 19014381450 | 21450 | 21450 | 21450 | 21400 | 1320 |
| 468 | 20240311 | 111000 | 18986078250 | 21450 | 21450 | 21450 | 21400 | 3004 |
| 469 | 20240311 | 110900 | 18921647850 | 21400 | 21400 | 21450 | 21400 | 3417 |
| 470 | 20240311 | 110800 | 18848416200 | 21400 | 21400 | 21400 | 21350 | 2096 |
| 471 | 20240311 | 110700 | 18803633450 | 21400 | 21450 | 21450 | 21350 | 4211 |
| 472 | 20240311 | 110600 | 18713485550 | 21450 | 21450 | 21500 | 21450 | 7034 |
| 473 | 20240311 | 110500 | 18562535250 | 21500 | 21400 | 21500 | 21350 | 8902 |
| 474 | 20240311 | 110400 | 18371831250 | 21400 | 21300 | 21400 | 21250 | 4684 |
| 475 | 20240311 | 110300 | 18271955200 | 21250 | 21250 | 21300 | 21250 | 1024 |
| 476 | 20240311 | 110200 | 18250158400 | 21200 | 21250 | 21300 | 21200 | 1339 |
| 477 | 20240311 | 110100 | 18221707850 | 21250 | 21250 | 21300 | 21150 | 4177 |
| 478 | 20240311 | 110000 | 18133138300 | 21200 | 21300 | 21300 | 21200 | 1103 |
| 479 | 20240311 | 105900 | 18109699800 | 21200 | 21300 | 21300 | 21150 | 4913 |
| 480 | 20240311 | 105800 | 18005466450 | 21300 | 21300 | 21300 | 21250 | 2831 |
| 481 | 20240311 | 105700 | 17945195300 | 21250 | 21250 | 21300 | 21200 | 2784 |
| 482 | 20240311 | 105600 | 17886014350 | 21300 | 21250 | 21300 | 21200 | 1323 |
| 483 | 20240311 | 105500 | 17857903050 | 21250 | 21200 | 21250 | 21200 | 1403 |
| 484 | 20240311 | 105400 | 17828117900 | 21250 | 21200 | 21250 | 21150 | 5681 |
| 485 | 20240311 | 105300 | 17707708200 | 21200 | 21150 | 21200 | 21150 | 370 |
| 486 | 20240311 | 105200 | 17699874000 | 21150 | 21150 | 21200 | 21150 | 831 |
| 487 | 20240311 | 105100 | 17682290950 | 21200 | 21200 | 21200 | 21150 | 1863 |
| 488 | 20240311 | 105000 | 17642878300 | 21150 | 21200 | 21200 | 21100 | 4327 |
| 489 | 20240311 | 104900 | 17551369600 | 21150 | 21250 | 21250 | 21150 | 4155 |
| 490 | 20240311 | 104800 | 17463269850 | 21250 | 21300 | 21300 | 21250 | 4273 |
| 491 | 20240311 | 104700 | 17372389900 | 21300 | 21300 | 21350 | 21250 | 4271 |
| 492 | 20240311 | 104600 | 17281397950 | 21300 | 21200 | 21350 | 21200 | 8244 |
| 493 | 20240311 | 104500 | 17105906550 | 21200 | 21200 | 21200 | 21150 | 1606 |
| 494 | 20240311 | 104400 | 17071909250 | 21150 | 21250 | 21250 | 21100 | 6918 |
| 495 | 20240311 | 104300 | 16925556000 | 21250 | 21250 | 21250 | 21200 | 1484 |
| 496 | 20240311 | 104200 | 16894087500 | 21250 | 21250 | 21300 | 21200 | 1332 |
| 497 | 20240311 | 104100 | 16865782900 | 21250 | 21300 | 21300 | 21250 | 2847 |
| 498 | 20240311 | 104000 | 16805276100 | 21250 | 21250 | 21300 | 21250 | 2016 |
| 499 | 20240311 | 103900 | 16762377350 | 21250 | 21150 | 21250 | 21150 | 7497 |
| 500 | 20240311 | 103800 | 16603360600 | 21200 | 21150 | 21200 | 21100 | 7821 |
| 501 | 20240311 | 103700 | 16437976150 | 21150 | 21350 | 21350 | 21150 | 15812 |
| 502 | 20240311 | 103600 | 16101648450 | 21350 | 21400 | 21450 | 21350 | 5461 |
| 503 | 20240311 | 103500 | 15984888100 | 21400 | 21500 | 21550 | 21400 | 4320 |
| 504 | 20240311 | 103400 | 15892113150 | 21550 | 21550 | 21600 | 21450 | 5208 |
| 505 | 20240311 | 103300 | 15780116800 | 21550 | 21600 | 21650 | 21500 | 12645 |
| 506 | 20240311 | 103200 | 15507130950 | 21600 | 21400 | 21600 | 21400 | 7428 |
| 507 | 20240311 | 103100 | 15347154900 | 21400 | 21400 | 21500 | 21400 | 5865 |
| 508 | 20240311 | 103000 | 15221455950 | 21450 | 21400 | 21450 | 21400 | 5547 |
| 509 | 20240311 | 102900 | 15102696150 | 21450 | 21450 | 21500 | 21400 | 4065 |
| 510 | 20240311 | 102800 | 15015504750 | 21500 | 21500 | 21550 | 21450 | 3465 |
| 511 | 20240311 | 102700 | 14941090500 | 21500 | 21550 | 21550 | 21450 | 3926 |
| 512 | 20240311 | 102600 | 14856647250 | 21550 | 21500 | 21550 | 21500 | 5423 |
| 513 | 20240311 | 102500 | 14739801150 | 21550 | 21550 | 21600 | 21500 | 7735 |
| 514 | 20240311 | 102400 | 14573300400 | 21550 | 21550 | 21550 | 21500 | 10452 |
| 515 | 20240311 | 102300 | 14348187000 | 21550 | 21500 | 21600 | 21400 | 12195 |
| 516 | 20240311 | 102200 | 14085758750 | 21500 | 21550 | 21600 | 21450 | 13437 |
| 517 | 20240311 | 102100 | 13796430400 | 21550 | 21400 | 21550 | 21400 | 9418 |
| 518 | 20240311 | 102000 | 13594109450 | 21400 | 21300 | 21400 | 21300 | 2460 |
| 519 | 20240311 | 101900 | 13541585700 | 21350 | 21400 | 21500 | 21300 | 11423 |
| 520 | 20240311 | 101800 | 13297541050 | 21400 | 21500 | 21550 | 21350 | 16640 |
| 521 | 20240311 | 101700 | 12940726550 | 21500 | 21450 | 21550 | 21450 | 17983 |
| 522 | 20240311 | 101600 | 12554276700 | 21450 | 21500 | 21550 | 21400 | 21738 |
| 523 | 20240311 | 101500 | 12087275500 | 21450 | 21350 | 21500 | 21300 | 27591 |
| 524 | 20240311 | 101400 | 11496755450 | 21350 | 21200 | 21400 | 21200 | 20568 |
| 525 | 20240311 | 101300 | 11057816450 | 21150 | 21150 | 21250 | 21150 | 1475 |
| 526 | 20240311 | 101200 | 11026584000 | 21150 | 21100 | 21200 | 21100 | 1744 |
| 527 | 20240311 | 101100 | 10989699400 | 21100 | 21100 | 21150 | 21050 | 2243 |
| 528 | 20240311 | 101000 | 10942312500 | 21050 | 21050 | 21100 | 21050 | 1166 |
| 529 | 20240311 | 100900 | 10917730750 | 21050 | 21050 | 21100 | 21000 | 3917 |
| 530 | 20240311 | 100800 | 10835310050 | 21050 | 21100 | 21100 | 21050 | 1227 |
| 531 | 20240311 | 100700 | 10809463100 | 21100 | 21100 | 21100 | 21050 | 1991 |
| 532 | 20240311 | 100600 | 10767490400 | 21100 | 21050 | 21100 | 21050 | 945 |
| 533 | 20240311 | 100500 | 10747581950 | 21000 | 21100 | 21100 | 21000 | 7623 |
| 534 | 20240311 | 100400 | 10587124850 | 21100 | 21100 | 21100 | 21050 | 3096 |
| 535 | 20240311 | 100300 | 10521878700 | 21100 | 21150 | 21150 | 21100 | 922 |
| 536 | 20240311 | 100200 | 10502398450 | 21100 | 21150 | 21200 | 21100 | 3651 |
| 537 | 20240311 | 100100 | 10425199050 | 21200 | 21150 | 21200 | 21150 | 563 |
| 538 | 20240311 | 100000 | 10413283150 | 21150 | 21200 | 21200 | 21150 | 4734 |
| 539 | 20240311 | 095900 | 10312974300 | 21250 | 21250 | 21250 | 21200 | 4588 |
| 540 | 20240311 | 095800 | 10215679950 | 21250 | 21250 | 21300 | 21150 | 9538 |
| 541 | 20240311 | 095700 | 10013273050 | 21250 | 21300 | 21300 | 21250 | 3091 |
| 542 | 20240311 | 095600 | 9947524850 | 21300 | 21250 | 21350 | 21250 | 7103 |
| 543 | 20240311 | 095500 | 9796260900 | 21300 | 21250 | 21300 | 21250 | 6438 |
| 544 | 20240311 | 095400 | 9659210000 | 21300 | 21150 | 21300 | 21150 | 13593 |
| 545 | 20240311 | 095300 | 9370363400 | 21200 | 21100 | 21200 | 21100 | 1115 |
| 546 | 20240311 | 095200 | 9346801700 | 21100 | 21050 | 21150 | 21050 | 826 |
| 547 | 20240311 | 095100 | 9329385800 | 21050 | 21100 | 21100 | 21000 | 3561 |
| 548 | 20240311 | 095000 | 9254487750 | 21100 | 21150 | 21150 | 21050 | 4312 |
| 549 | 20240311 | 094900 | 9163475000 | 21150 | 21200 | 21250 | 21150 | 3430 |
| 550 | 20240311 | 094800 | 9090803550 | 21200 | 21250 | 21250 | 21200 | 4364 |
| 551 | 20240311 | 094700 | 8998189650 | 21250 | 21250 | 21250 | 21200 | 768 |
| 552 | 20240311 | 094600 | 8981874150 | 21150 | 21150 | 21250 | 21150 | 1610 |
| 553 | 20240311 | 094500 | 8947738250 | 21150 | 21150 | 21200 | 21050 | 1730 |
| 554 | 20240311 | 094400 | 8911188950 | 21150 | 21050 | 21200 | 21050 | 5411 |
| 555 | 20240311 | 094300 | 8796678400 | 21100 | 21000 | 21100 | 21000 | 2952 |
| 556 | 20240311 | 094200 | 8734538100 | 21000 | 21050 | 21150 | 21000 | 2849 |
| 557 | 20240311 | 094100 | 8674589450 | 21150 | 21100 | 21150 | 21050 | 3921 |
| 558 | 20240311 | 094000 | 8591854000 | 21200 | 21250 | 21250 | 21100 | 3219 |
| 559 | 20240311 | 093900 | 8523607850 | 21250 | 21050 | 21300 | 21050 | 9285 |
| 560 | 20240311 | 093800 | 8326656050 | 21050 | 21100 | 21100 | 21000 | 2173 |
| 561 | 20240311 | 093700 | 8280917700 | 21050 | 21050 | 21100 | 20900 | 7350 |
| 562 | 20240311 | 093600 | 8126672600 | 21100 | 21000 | 21100 | 21000 | 2747 |
| 563 | 20240311 | 093500 | 8068920200 | 21050 | 21050 | 21050 | 20950 | 5927 |
| 564 | 20240311 | 093400 | 7944471850 | 21050 | 21050 | 21100 | 21000 | 2587 |
| 565 | 20240311 | 093300 | 7889994400 | 21050 | 21050 | 21150 | 21050 | 3455 |
| 566 | 20240311 | 093200 | 7817235250 | 21100 | 21150 | 21200 | 21100 | 3821 |
| 567 | 20240311 | 093100 | 7736591100 | 21100 | 21200 | 21250 | 21100 | 9897 |
| 568 | 20240311 | 093000 | 7527303100 | 21200 | 21200 | 21250 | 21150 | 4332 |
| 569 | 20240311 | 092900 | 7435505700 | 21200 | 21200 | 21250 | 21150 | 2037 |
| 570 | 20240311 | 092800 | 7392331500 | 21200 | 21150 | 21200 | 21100 | 4652 |
| 571 | 20240311 | 092700 | 7293819350 | 21200 | 21200 | 21250 | 21150 | 2655 |
| 572 | 20240311 | 092600 | 7237592000 | 21200 | 21250 | 21250 | 21150 | 2508 |
| 573 | 20240311 | 092500 | 7184444800 | 21250 | 21150 | 21250 | 21150 | 2856 |
| 574 | 20240311 | 092400 | 7123963800 | 21150 | 21300 | 21300 | 21150 | 6868 |
| 575 | 20240311 | 092300 | 6978149150 | 21250 | 21300 | 21350 | 21250 | 4358 |
| 576 | 20240311 | 092200 | 6885316950 | 21300 | 21300 | 21350 | 21200 | 5041 |
| 577 | 20240311 | 092100 | 6778070950 | 21300 | 21350 | 21350 | 21200 | 9917 |
| 578 | 20240311 | 092000 | 6567177800 | 21300 | 21350 | 21400 | 21250 | 11692 |
| 579 | 20240311 | 091900 | 6317826150 | 21350 | 21050 | 21400 | 21050 | 17265 |
| 580 | 20240311 | 091800 | 5949733900 | 21150 | 21000 | 21150 | 21000 | 6442 |
| 581 | 20240311 | 091700 | 5814237850 | 21050 | 21050 | 21100 | 21000 | 8326 |
| 582 | 20240311 | 091600 | 5639073400 | 21050 | 21100 | 21150 | 21050 | 3379 |
| 583 | 20240311 | 091500 | 5567756950 | 21100 | 21150 | 21200 | 21050 | 10140 |
| 584 | 20240311 | 091400 | 5353637100 | 21150 | 21150 | 21250 | 21100 | 3322 |
| 585 | 20240311 | 091300 | 5283282300 | 21100 | 21150 | 21250 | 21100 | 11118 |
| 586 | 20240311 | 091200 | 5047808000 | 21100 | 21200 | 21200 | 21050 | 8044 |
| 587 | 20240311 | 091100 | 4878079700 | 21150 | 21300 | 21350 | 21150 | 11545 |
| 588 | 20240311 | 091000 | 4633179200 | 21300 | 21350 | 21450 | 21200 | 23486 |
| 589 | 20240311 | 090900 | 4131690450 | 21350 | 21200 | 21400 | 21100 | 13472 |
| 590 | 20240311 | 090800 | 3845037250 | 21150 | 21150 | 21200 | 21050 | 10644 |
| 591 | 20240311 | 090700 | 3620211650 | 21150 | 21050 | 21250 | 21050 | 11870 |
| 592 | 20240311 | 090600 | 3369039850 | 21050 | 20900 | 21100 | 20900 | 10584 |
| 593 | 20240311 | 090500 | 3146635050 | 20900 | 20700 | 20900 | 20650 | 18022 |
| 594 | 20240311 | 090400 | 2771907800 | 20700 | 21000 | 21000 | 20650 | 36066 |
| 595 | 20240311 | 090300 | 2019739800 | 21050 | 21100 | 21250 | 21000 | 19464 |
| 596 | 20240311 | 090200 | 1609899500 | 21200 | 21250 | 21350 | 21100 | 13598 |
| 597 | 20240311 | 090100 | 1321583500 | 21250 | 21200 | 21500 | 21100 | 24787 |
| 598 | 20240311 | 090000 | 794330900 | 21200 | 21050 | 21250 | 21000 | 36088 |