36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 185700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 21407 |
| 3 | 20240307 | 185600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 4 | 20240307 | 185500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 5 | 20240307 | 185400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 6 | 20240307 | 185300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 7 | 20240307 | 185200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 8 | 20240307 | 185100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 9 | 20240307 | 185000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 10 | 20240307 | 184900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 11 | 20240307 | 184800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 12 | 20240307 | 184700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 13 | 20240307 | 184600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 14 | 20240307 | 184500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 15 | 20240307 | 184400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 16 | 20240307 | 184300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 17 | 20240307 | 184200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 18 | 20240307 | 184100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 19 | 20240307 | 184000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 20 | 20240307 | 183900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 21 | 20240307 | 183800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 22 | 20240307 | 183700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 23 | 20240307 | 183600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 24 | 20240307 | 183500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 25 | 20240307 | 183400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 26 | 20240307 | 183300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 27 | 20240307 | 183200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 28 | 20240307 | 183100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 29 | 20240307 | 183000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 30 | 20240307 | 182900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 31 | 20240307 | 182800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 32 | 20240307 | 182700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 21407 |
| 33 | 20240307 | 182600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 34 | 20240307 | 182500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 35 | 20240307 | 182400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 36 | 20240307 | 182300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 37 | 20240307 | 182200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 38 | 20240307 | 182100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 39 | 20240307 | 182000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 40 | 20240307 | 181900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 41 | 20240307 | 181800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 42 | 20240307 | 181700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 43 | 20240307 | 181600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 44 | 20240307 | 181500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 45 | 20240307 | 181400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 46 | 20240307 | 181300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 47 | 20240307 | 181200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 48 | 20240307 | 181100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 49 | 20240307 | 181000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 50 | 20240307 | 180900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 51 | 20240307 | 180800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 52 | 20240307 | 180700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 53 | 20240307 | 180600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 54 | 20240307 | 180500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 55 | 20240307 | 180400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 56 | 20240307 | 180300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 57 | 20240307 | 180200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 58 | 20240307 | 180100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 59 | 20240307 | 180000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 60 | 20240307 | 175900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 61 | 20240307 | 175800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 62 | 20240307 | 175700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 21407 |
| 63 | 20240307 | 175600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 64 | 20240307 | 175500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 65 | 20240307 | 175400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 66 | 20240307 | 175300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 67 | 20240307 | 175200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 68 | 20240307 | 175100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 69 | 20240307 | 175000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 70 | 20240307 | 174900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 71 | 20240307 | 174800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 72 | 20240307 | 174700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 73 | 20240307 | 174600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 74 | 20240307 | 174500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 75 | 20240307 | 174400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 76 | 20240307 | 174300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 77 | 20240307 | 174200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 78 | 20240307 | 174100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 79 | 20240307 | 174000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 80 | 20240307 | 173900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 81 | 20240307 | 173800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 82 | 20240307 | 173700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 83 | 20240307 | 173600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 84 | 20240307 | 173500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 85 | 20240307 | 173400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 86 | 20240307 | 173300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 87 | 20240307 | 173200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 88 | 20240307 | 173100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 89 | 20240307 | 173000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 90 | 20240307 | 172900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 91 | 20240307 | 172800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 92 | 20240307 | 172700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 21407 |
| 93 | 20240307 | 172600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 94 | 20240307 | 172500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 95 | 20240307 | 172400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 96 | 20240307 | 172300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 97 | 20240307 | 172200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 98 | 20240307 | 172100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 99 | 20240307 | 172000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 100 | 20240307 | 171900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 101 | 20240307 | 171800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 102 | 20240307 | 171700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 103 | 20240307 | 171600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 104 | 20240307 | 171500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 105 | 20240307 | 171400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 106 | 20240307 | 171300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 107 | 20240307 | 171200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 108 | 20240307 | 171100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 109 | 20240307 | 171000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 110 | 20240307 | 170900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 111 | 20240307 | 170800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 112 | 20240307 | 170700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 113 | 20240307 | 170600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 114 | 20240307 | 170500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 115 | 20240307 | 170400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 116 | 20240307 | 170300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 117 | 20240307 | 170200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 118 | 20240307 | 170100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 119 | 20240307 | 170000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 120 | 20240307 | 165900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 121 | 20240307 | 165800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 122 | 20240307 | 165700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 21407 |
| 123 | 20240307 | 165600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 124 | 20240307 | 165500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 125 | 20240307 | 165400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 126 | 20240307 | 165300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 127 | 20240307 | 165200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 128 | 20240307 | 165100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 129 | 20240307 | 165000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 130 | 20240307 | 164900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 131 | 20240307 | 164800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 132 | 20240307 | 164700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 133 | 20240307 | 164600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 134 | 20240307 | 164500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 135 | 20240307 | 164400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 136 | 20240307 | 164300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 137 | 20240307 | 164200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 138 | 20240307 | 164100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 139 | 20240307 | 164000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 140 | 20240307 | 163900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 141 | 20240307 | 163800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 142 | 20240307 | 163700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 143 | 20240307 | 163600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 144 | 20240307 | 163500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 145 | 20240307 | 163400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 146 | 20240307 | 163300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 147 | 20240307 | 163200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 148 | 20240307 | 163100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 149 | 20240307 | 163000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 150 | 20240307 | 162900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 151 | 20240307 | 162800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 152 | 20240307 | 162700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 21407 |
| 153 | 20240307 | 162600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 154 | 20240307 | 162500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 155 | 20240307 | 162400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 156 | 20240307 | 162300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 157 | 20240307 | 162200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 158 | 20240307 | 162100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 159 | 20240307 | 162000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 160 | 20240307 | 161900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 161 | 20240307 | 161800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 162 | 20240307 | 161700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 163 | 20240307 | 161600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 164 | 20240307 | 161500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 165 | 20240307 | 161400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 166 | 20240307 | 161300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 167 | 20240307 | 161200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 168 | 20240307 | 161100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 169 | 20240307 | 161000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 170 | 20240307 | 160900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 171 | 20240307 | 160800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 172 | 20240307 | 160700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 173 | 20240307 | 160600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 174 | 20240307 | 160500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 175 | 20240307 | 160400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 176 | 20240307 | 160300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 177 | 20240307 | 160200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 178 | 20240307 | 160100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 179 | 20240307 | 160000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 180 | 20240307 | 155900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 181 | 20240307 | 155800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 182 | 20240307 | 155700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 21407 |
| 183 | 20240307 | 155600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 184 | 20240307 | 155500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 185 | 20240307 | 155400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 186 | 20240307 | 155300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 187 | 20240307 | 155200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 188 | 20240307 | 155100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 189 | 20240307 | 155000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 190 | 20240307 | 154900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 191 | 20240307 | 154800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 192 | 20240307 | 154700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 193 | 20240307 | 154600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 194 | 20240307 | 154500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 195 | 20240307 | 154400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 196 | 20240307 | 154300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 197 | 20240307 | 154200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 198 | 20240307 | 154100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 199 | 20240307 | 154000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 200 | 20240307 | 153900 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 201 | 20240307 | 153800 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 202 | 20240307 | 153700 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 203 | 20240307 | 153600 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 204 | 20240307 | 153500 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 205 | 20240307 | 153400 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 206 | 20240307 | 153300 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 207 | 20240307 | 153200 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 208 | 20240307 | 153100 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 209 | 20240307 | 153000 | 204856957400 | 200000 | 200000 | 200000 | 200000 | 21407 |
| 210 | 20240307 | 152900 | 200575557400 | 199800 | 199800 | 199800 | 199800 | 0 |
| 211 | 20240307 | 152800 | 200575557400 | 199800 | 199800 | 199800 | 199800 | 0 |
| 212 | 20240307 | 152700 | 200575557400 | 199800 | 199800 | 199800 | 199800 | 0 |
| 213 | 20240307 | 152600 | 200575557400 | 199800 | 199800 | 199800 | 199800 | 0 |
| 214 | 20240307 | 152500 | 200575557400 | 199800 | 199800 | 199800 | 199800 | 0 |
| 215 | 20240307 | 152400 | 200575557400 | 199800 | 199800 | 199800 | 199800 | 0 |
| 216 | 20240307 | 152300 | 200575557400 | 199800 | 199800 | 199800 | 199800 | 0 |
| 217 | 20240307 | 152200 | 200575557400 | 199800 | 199800 | 199800 | 199800 | 0 |
| 218 | 20240307 | 152100 | 200575557400 | 199800 | 199800 | 199800 | 199800 | 0 |
| 219 | 20240307 | 152000 | 200575557400 | 199800 | 199800 | 199800 | 199800 | 0 |
| 220 | 20240307 | 151900 | 200575557400 | 199800 | 199800 | 199900 | 199700 | 1984 |
| 221 | 20240307 | 151800 | 200179229000 | 199800 | 199500 | 199900 | 199500 | 1797 |
| 222 | 20240307 | 151700 | 199820414500 | 199600 | 199400 | 199600 | 199300 | 1735 |
| 223 | 20240307 | 151600 | 199474347200 | 199300 | 199200 | 199500 | 199200 | 1532 |
| 224 | 20240307 | 151500 | 199169018500 | 199200 | 199200 | 199300 | 199100 | 848 |
| 225 | 20240307 | 151400 | 199000090100 | 199200 | 199400 | 199500 | 199100 | 1347 |
| 226 | 20240307 | 151300 | 198731626800 | 199400 | 199300 | 199400 | 199100 | 1926 |
| 227 | 20240307 | 151200 | 198347899400 | 199300 | 199500 | 199500 | 199300 | 1827 |
| 228 | 20240307 | 151100 | 197983527900 | 199500 | 199600 | 199700 | 199300 | 1835 |
| 229 | 20240307 | 151000 | 197617422500 | 199700 | 199600 | 199700 | 199600 | 940 |
| 230 | 20240307 | 150900 | 197429719900 | 199600 | 199700 | 199800 | 199500 | 1808 |
| 231 | 20240307 | 150800 | 197068776200 | 199700 | 199700 | 199800 | 199700 | 935 |
| 232 | 20240307 | 150700 | 196882027700 | 199800 | 199600 | 199800 | 199400 | 1408 |
| 233 | 20240307 | 150600 | 196601043600 | 199600 | 199300 | 199600 | 199200 | 1380 |
| 234 | 20240307 | 150500 | 196325832400 | 199200 | 199800 | 199800 | 199100 | 4338 |
| 235 | 20240307 | 150400 | 195460530000 | 199700 | 199800 | 199900 | 199700 | 1613 |
| 236 | 20240307 | 150300 | 195138286000 | 199900 | 200000 | 200500 | 199800 | 2789 |
| 237 | 20240307 | 150200 | 194580703600 | 200000 | 200500 | 200500 | 199900 | 1608 |
| 238 | 20240307 | 150100 | 194259038800 | 200500 | 199800 | 200500 | 199800 | 1804 |
| 239 | 20240307 | 150000 | 193897839600 | 199900 | 199900 | 200000 | 199700 | 1142 |
| 240 | 20240307 | 145900 | 193669660900 | 199900 | 200000 | 200000 | 199700 | 1963 |
| 241 | 20240307 | 145800 | 193277320700 | 200000 | 200000 | 200500 | 199800 | 2126 |
| 242 | 20240307 | 145700 | 192852050500 | 200500 | 199800 | 200500 | 199700 | 3129 |
| 243 | 20240307 | 145600 | 192226448600 | 199700 | 199600 | 199800 | 199500 | 2894 |
| 244 | 20240307 | 145500 | 191648616400 | 199700 | 199500 | 199700 | 199500 | 1529 |
| 245 | 20240307 | 145400 | 191343481600 | 199500 | 199600 | 199700 | 199500 | 447 |
| 246 | 20240307 | 145300 | 191254268000 | 199600 | 199900 | 200000 | 199500 | 1327 |
| 247 | 20240307 | 145200 | 190989185300 | 199800 | 200000 | 200000 | 199800 | 712 |
| 248 | 20240307 | 145100 | 190846860900 | 199900 | 199100 | 200000 | 199100 | 1439 |
| 249 | 20240307 | 145000 | 190559552300 | 199200 | 198900 | 199200 | 198900 | 1233 |
| 250 | 20240307 | 144900 | 190314112300 | 199000 | 198400 | 199000 | 198400 | 1298 |
| 251 | 20240307 | 144800 | 190056325100 | 198500 | 198500 | 198500 | 198400 | 476 |
| 252 | 20240307 | 144700 | 189961882000 | 198400 | 198200 | 198500 | 198100 | 1295 |
| 253 | 20240307 | 144600 | 189705165400 | 198300 | 198400 | 198400 | 198200 | 1109 |
| 254 | 20240307 | 144500 | 189485233400 | 198400 | 198300 | 198500 | 198300 | 1712 |
| 255 | 20240307 | 144400 | 189145622400 | 198300 | 198500 | 198600 | 198300 | 1348 |
| 256 | 20240307 | 144300 | 188878096200 | 198500 | 198800 | 198800 | 198500 | 571 |
| 257 | 20240307 | 144200 | 188764655300 | 198800 | 199000 | 199000 | 198800 | 814 |
| 258 | 20240307 | 144100 | 188602783300 | 198900 | 198700 | 199000 | 198500 | 1243 |
| 259 | 20240307 | 144000 | 188355803400 | 198700 | 199000 | 199000 | 198700 | 660 |
| 260 | 20240307 | 143900 | 188224566300 | 198900 | 199100 | 199600 | 198900 | 1161 |
| 261 | 20240307 | 143800 | 187993386500 | 199200 | 198500 | 199400 | 198500 | 2739 |
| 262 | 20240307 | 143700 | 187448783700 | 198600 | 198600 | 198800 | 198500 | 2069 |
| 263 | 20240307 | 143600 | 187037746400 | 198600 | 198600 | 198700 | 198600 | 239 |
| 264 | 20240307 | 143500 | 186990270700 | 198600 | 198600 | 198700 | 198600 | 335 |
| 265 | 20240307 | 143400 | 186923726100 | 198700 | 198500 | 198700 | 198500 | 353 |
| 266 | 20240307 | 143300 | 186853606600 | 198500 | 198400 | 198600 | 198400 | 809 |
| 267 | 20240307 | 143200 | 186692983100 | 198400 | 198000 | 198400 | 198000 | 872 |
| 268 | 20240307 | 143100 | 186520105700 | 198100 | 198000 | 198100 | 197800 | 1417 |
| 269 | 20240307 | 143000 | 186239534600 | 198000 | 198100 | 198300 | 197800 | 2062 |
| 270 | 20240307 | 142900 | 185831261500 | 198100 | 197800 | 198200 | 197800 | 1208 |
| 271 | 20240307 | 142800 | 185592030700 | 197800 | 198000 | 198100 | 197700 | 2242 |
| 272 | 20240307 | 142700 | 185148341100 | 198000 | 198300 | 198300 | 198000 | 3716 |
| 273 | 20240307 | 142600 | 184412265500 | 198300 | 198300 | 198500 | 198200 | 3200 |
| 274 | 20240307 | 142500 | 183777515400 | 198300 | 198600 | 198600 | 198300 | 2234 |
| 275 | 20240307 | 142400 | 183334182300 | 198500 | 198700 | 198800 | 198500 | 2095 |
| 276 | 20240307 | 142300 | 182918004600 | 198700 | 198700 | 198800 | 198700 | 939 |
| 277 | 20240307 | 142200 | 182731410000 | 198700 | 198800 | 198800 | 198700 | 1448 |
| 278 | 20240307 | 142100 | 182443612300 | 198800 | 199000 | 199100 | 198800 | 1842 |
| 279 | 20240307 | 142000 | 182077235800 | 199000 | 199400 | 199400 | 199000 | 700 |
| 280 | 20240307 | 141900 | 181937785200 | 199400 | 199000 | 199500 | 198900 | 1353 |
| 281 | 20240307 | 141800 | 181668315800 | 198900 | 199000 | 199000 | 198900 | 957 |
| 282 | 20240307 | 141700 | 181477905900 | 199000 | 198900 | 199100 | 198900 | 826 |
| 283 | 20240307 | 141600 | 181313542700 | 199000 | 198900 | 199000 | 198800 | 434 |
| 284 | 20240307 | 141500 | 181227219600 | 198800 | 198800 | 198900 | 198700 | 1693 |
| 285 | 20240307 | 141400 | 180890702500 | 198800 | 198700 | 198900 | 198700 | 655 |
| 286 | 20240307 | 141300 | 180760487400 | 198700 | 198800 | 198900 | 198700 | 698 |
| 287 | 20240307 | 141200 | 180621757700 | 198800 | 199100 | 199200 | 198800 | 1602 |
| 288 | 20240307 | 141100 | 180302944000 | 199200 | 199600 | 199700 | 199200 | 953 |
| 289 | 20240307 | 141000 | 180112846400 | 199600 | 199600 | 199800 | 199500 | 881 |
| 290 | 20240307 | 140900 | 179937027900 | 199600 | 200000 | 200000 | 199600 | 773 |
| 291 | 20240307 | 140800 | 179782589600 | 200000 | 199200 | 200000 | 199100 | 2225 |
| 292 | 20240307 | 140700 | 179338714300 | 199100 | 199800 | 199800 | 199100 | 3213 |
| 293 | 20240307 | 140600 | 178698006700 | 199800 | 199800 | 199900 | 199700 | 898 |
| 294 | 20240307 | 140500 | 178518646600 | 199800 | 199900 | 200000 | 199700 | 2098 |
| 295 | 20240307 | 140400 | 178099300100 | 200000 | 200000 | 200500 | 199900 | 999 |
| 296 | 20240307 | 140300 | 177899522100 | 200000 | 200000 | 200500 | 200000 | 246 |
| 297 | 20240307 | 140200 | 177850313600 | 200000 | 200000 | 200500 | 200000 | 551 |
| 298 | 20240307 | 140100 | 177740104600 | 200000 | 200500 | 200500 | 200000 | 980 |
| 299 | 20240307 | 140000 | 177544084100 | 200000 | 199900 | 200500 | 199900 | 403 |
| 300 | 20240307 | 135900 | 177463487600 | 200500 | 200500 | 200500 | 199900 | 836 |
| 301 | 20240307 | 135800 | 177296276900 | 200000 | 200000 | 200500 | 199900 | 803 |
| 302 | 20240307 | 135700 | 177135683500 | 200000 | 200000 | 200500 | 199900 | 1597 |
| 303 | 20240307 | 135600 | 176816226000 | 200000 | 200000 | 200500 | 200000 | 366 |
| 304 | 20240307 | 135500 | 176743000000 | 200000 | 200000 | 200500 | 200000 | 2297 |
| 305 | 20240307 | 135400 | 176283592500 | 200000 | 200000 | 200500 | 200000 | 766 |
| 306 | 20240307 | 135300 | 176130261500 | 199900 | 200000 | 200500 | 199900 | 604 |
| 307 | 20240307 | 135200 | 176009444800 | 200000 | 200000 | 200500 | 200000 | 1428 |
| 308 | 20240307 | 135100 | 175723464300 | 200000 | 200000 | 200500 | 200000 | 2041 |
| 309 | 20240307 | 135000 | 175315095300 | 200500 | 199900 | 200500 | 199900 | 672 |
| 310 | 20240307 | 134900 | 175180684400 | 200000 | 200500 | 200500 | 199800 | 5505 |
| 311 | 20240307 | 134800 | 174079791200 | 200000 | 200000 | 200500 | 200000 | 394 |
| 312 | 20240307 | 134700 | 174000962200 | 200000 | 200500 | 200500 | 200000 | 779 |
| 313 | 20240307 | 134600 | 173845133700 | 200000 | 200000 | 200500 | 200000 | 300 |
| 314 | 20240307 | 134500 | 173785097700 | 200000 | 200500 | 201000 | 200000 | 2632 |
| 315 | 20240307 | 134400 | 173257489700 | 200500 | 200500 | 201000 | 200500 | 707 |
| 316 | 20240307 | 134300 | 173115687700 | 200500 | 200500 | 201000 | 200500 | 510 |
| 317 | 20240307 | 134200 | 173013320200 | 201000 | 201000 | 201500 | 200500 | 2445 |
| 318 | 20240307 | 134100 | 172521853700 | 201500 | 201000 | 201500 | 201000 | 318 |
| 319 | 20240307 | 134000 | 172457902700 | 201500 | 201000 | 201500 | 201000 | 215 |
| 320 | 20240307 | 133900 | 172414664700 | 201000 | 201000 | 201500 | 201000 | 1019 |
| 321 | 20240307 | 133800 | 172209726200 | 201000 | 201000 | 201500 | 201000 | 1179 |
| 322 | 20240307 | 133700 | 171972628200 | 201000 | 201000 | 201500 | 201000 | 890 |
| 323 | 20240307 | 133600 | 171793410200 | 201000 | 201500 | 201500 | 201000 | 502 |
| 324 | 20240307 | 133500 | 171692363200 | 201500 | 201000 | 201500 | 201000 | 298 |
| 325 | 20240307 | 133400 | 171632427200 | 201000 | 201000 | 201500 | 201000 | 356 |
| 326 | 20240307 | 133300 | 171560848700 | 201000 | 201000 | 201500 | 201000 | 393 |
| 327 | 20240307 | 133200 | 171481782700 | 201500 | 201000 | 201500 | 201000 | 341 |
| 328 | 20240307 | 133100 | 171413206200 | 201000 | 201500 | 201500 | 201000 | 312 |
| 329 | 20240307 | 133000 | 171350417700 | 201000 | 201000 | 201500 | 201000 | 560 |
| 330 | 20240307 | 132900 | 171237687200 | 201000 | 201500 | 201500 | 201000 | 993 |
| 331 | 20240307 | 132800 | 171037711200 | 201500 | 201000 | 201500 | 201000 | 806 |
| 332 | 20240307 | 132700 | 170875460200 | 201500 | 201500 | 201500 | 201000 | 451 |
| 333 | 20240307 | 132600 | 170784764700 | 201000 | 201000 | 201500 | 201000 | 405 |
| 334 | 20240307 | 132500 | 170703336200 | 201000 | 201000 | 201500 | 201000 | 588 |
| 335 | 20240307 | 132400 | 170585109200 | 201000 | 201500 | 202000 | 201000 | 1701 |
| 336 | 20240307 | 132300 | 170242388700 | 201500 | 201500 | 202000 | 201500 | 1068 |
| 337 | 20240307 | 132200 | 170027148200 | 202000 | 202000 | 202000 | 201500 | 960 |
| 338 | 20240307 | 132100 | 169833477700 | 202000 | 202000 | 202000 | 201000 | 638 |
| 339 | 20240307 | 132000 | 169704812700 | 202000 | 201000 | 202000 | 200500 | 2666 |
| 340 | 20240307 | 131900 | 169168462700 | 201000 | 201000 | 201000 | 200500 | 1020 |
| 341 | 20240307 | 131800 | 168963778700 | 200500 | 200500 | 201000 | 200500 | 364 |
| 342 | 20240307 | 131700 | 168890735700 | 200500 | 200500 | 201000 | 200500 | 451 |
| 343 | 20240307 | 131600 | 168800292200 | 201000 | 201000 | 201000 | 200500 | 422 |
| 344 | 20240307 | 131500 | 168715613200 | 201000 | 200500 | 201000 | 200500 | 379 |
| 345 | 20240307 | 131400 | 168639545200 | 200500 | 201000 | 201000 | 200500 | 329 |
| 346 | 20240307 | 131300 | 168573550700 | 200500 | 201000 | 201000 | 200500 | 417 |
| 347 | 20240307 | 131200 | 168489830200 | 201000 | 201500 | 201500 | 200500 | 1830 |
| 348 | 20240307 | 131100 | 168121997200 | 201500 | 201000 | 201500 | 200500 | 1525 |
| 349 | 20240307 | 131000 | 167815402700 | 200500 | 201500 | 201500 | 200500 | 705 |
| 350 | 20240307 | 130900 | 167673654700 | 201000 | 201500 | 201500 | 200500 | 3635 |
| 351 | 20240307 | 130800 | 166942910700 | 201500 | 201500 | 201500 | 201000 | 1825 |
| 352 | 20240307 | 130700 | 166575310700 | 201500 | 201000 | 201500 | 200500 | 1310 |
| 353 | 20240307 | 130600 | 166312136200 | 201000 | 200500 | 201000 | 200000 | 2119 |
| 354 | 20240307 | 130500 | 165887201200 | 200000 | 201000 | 201000 | 200000 | 1740 |
| 355 | 20240307 | 130400 | 165538362200 | 201000 | 200500 | 201000 | 200000 | 2094 |
| 356 | 20240307 | 130300 | 165118423200 | 200500 | 200000 | 200500 | 200000 | 525 |
| 357 | 20240307 | 130200 | 165013286200 | 200500 | 200000 | 200500 | 200000 | 441 |
| 358 | 20240307 | 130100 | 164924987700 | 200500 | 199900 | 200500 | 199500 | 4568 |
| 359 | 20240307 | 130000 | 164011754300 | 199900 | 199900 | 200000 | 199700 | 2518 |
| 360 | 20240307 | 125900 | 163508404900 | 199900 | 200500 | 200500 | 199800 | 3002 |
| 361 | 20240307 | 125800 | 162907789400 | 200500 | 199600 | 200500 | 199500 | 3425 |
| 362 | 20240307 | 125700 | 162222843100 | 199700 | 199300 | 199800 | 199300 | 1991 |
| 363 | 20240307 | 125600 | 161825332500 | 199300 | 199300 | 199300 | 199200 | 702 |
| 364 | 20240307 | 125500 | 161685458600 | 199300 | 198800 | 199400 | 198700 | 932 |
| 365 | 20240307 | 125400 | 161500026500 | 198700 | 199500 | 199600 | 198700 | 3701 |
| 366 | 20240307 | 125300 | 160762796900 | 199600 | 199600 | 199700 | 199500 | 1918 |
| 367 | 20240307 | 125200 | 160380020600 | 199600 | 199000 | 199800 | 199000 | 4285 |
| 368 | 20240307 | 125100 | 159525248400 | 199000 | 198800 | 199100 | 198800 | 1020 |
| 369 | 20240307 | 125000 | 159322279200 | 198800 | 198900 | 199000 | 198700 | 1417 |
| 370 | 20240307 | 124900 | 159040466900 | 198700 | 199000 | 199000 | 198700 | 868 |
| 371 | 20240307 | 124800 | 158867866500 | 198900 | 198700 | 199100 | 198700 | 949 |
| 372 | 20240307 | 124700 | 158679152900 | 198700 | 198600 | 199000 | 198600 | 1139 |
| 373 | 20240307 | 124600 | 158452826100 | 198700 | 199000 | 199000 | 198600 | 2779 |
| 374 | 20240307 | 124500 | 157900113600 | 199000 | 198600 | 199000 | 198500 | 1097 |
| 375 | 20240307 | 124400 | 157682061900 | 198500 | 198500 | 198900 | 198300 | 3202 |
| 376 | 20240307 | 124300 | 157046253000 | 198500 | 197800 | 198500 | 197800 | 2609 |
| 377 | 20240307 | 124200 | 156529436000 | 197800 | 197700 | 197800 | 197700 | 573 |
| 378 | 20240307 | 124100 | 156416115800 | 197700 | 197500 | 197800 | 197500 | 984 |
| 379 | 20240307 | 124000 | 156221630300 | 197500 | 197500 | 197600 | 197500 | 503 |
| 380 | 20240307 | 123900 | 156122280200 | 197600 | 197800 | 197800 | 197500 | 489 |
| 381 | 20240307 | 123800 | 156025639200 | 197800 | 197900 | 197900 | 197600 | 732 |
| 382 | 20240307 | 123700 | 155880856600 | 197900 | 197200 | 197900 | 197000 | 1360 |
| 383 | 20240307 | 123600 | 155612513900 | 197200 | 197300 | 197300 | 196800 | 5097 |
| 384 | 20240307 | 123500 | 154608131000 | 197300 | 197800 | 197900 | 197200 | 3560 |
| 385 | 20240307 | 123400 | 153904684800 | 197900 | 198200 | 198300 | 197800 | 3127 |
| 386 | 20240307 | 123300 | 153285298800 | 198200 | 198000 | 198300 | 197900 | 2465 |
| 387 | 20240307 | 123200 | 152797142800 | 198100 | 197900 | 198200 | 197900 | 1499 |
| 388 | 20240307 | 123100 | 152500270400 | 198000 | 197700 | 198000 | 197700 | 2315 |
| 389 | 20240307 | 123000 | 152042311800 | 197700 | 197400 | 197800 | 197400 | 1706 |
| 390 | 20240307 | 122900 | 151705203300 | 197400 | 197200 | 197500 | 197100 | 1339 |
| 391 | 20240307 | 122800 | 151441024000 | 197400 | 197400 | 197700 | 197200 | 2462 |
| 392 | 20240307 | 122700 | 150954857200 | 197400 | 197400 | 197700 | 197200 | 3623 |
| 393 | 20240307 | 122600 | 150239302200 | 197200 | 196900 | 197700 | 196900 | 3424 |
| 394 | 20240307 | 122500 | 149563487900 | 196900 | 196500 | 196900 | 196400 | 1237 |
| 395 | 20240307 | 122400 | 149320182700 | 196500 | 196100 | 196700 | 196100 | 2448 |
| 396 | 20240307 | 122300 | 148839504700 | 196100 | 195900 | 196100 | 195800 | 1861 |
| 397 | 20240307 | 122200 | 148474960700 | 195800 | 196000 | 196100 | 195800 | 3166 |
| 398 | 20240307 | 122100 | 147854804000 | 196000 | 196100 | 196100 | 196000 | 542 |
| 399 | 20240307 | 122000 | 147748559800 | 196000 | 196000 | 196100 | 195900 | 1473 |
| 400 | 20240307 | 121900 | 147459845900 | 196000 | 196000 | 196100 | 195900 | 1511 |
| 401 | 20240307 | 121800 | 147163728500 | 196000 | 196000 | 196200 | 195900 | 2404 |
| 402 | 20240307 | 121700 | 146692596600 | 196000 | 196200 | 196400 | 196000 | 4859 |
| 403 | 20240307 | 121600 | 145739467000 | 196200 | 196200 | 196300 | 196200 | 787 |
| 404 | 20240307 | 121500 | 145585053400 | 196200 | 196200 | 196300 | 196100 | 980 |
| 405 | 20240307 | 121400 | 145392766500 | 196200 | 196400 | 196400 | 196200 | 779 |
| 406 | 20240307 | 121300 | 145239878900 | 196300 | 196400 | 196500 | 196200 | 1111 |
| 407 | 20240307 | 121200 | 145021729000 | 196500 | 196400 | 196500 | 196200 | 631 |
| 408 | 20240307 | 121100 | 144897833800 | 196200 | 196300 | 196500 | 196000 | 2836 |
| 409 | 20240307 | 121000 | 144341532900 | 196300 | 196500 | 196600 | 196300 | 2002 |
| 410 | 20240307 | 120900 | 143948415900 | 196600 | 196400 | 196600 | 196300 | 1065 |
| 411 | 20240307 | 120800 | 143739170500 | 196500 | 196400 | 196600 | 196400 | 1121 |
| 412 | 20240307 | 120700 | 143518965500 | 196300 | 196400 | 196500 | 196300 | 962 |
| 413 | 20240307 | 120600 | 143330024900 | 196400 | 196700 | 196700 | 196400 | 1517 |
| 414 | 20240307 | 120500 | 143031933200 | 196700 | 196700 | 196800 | 196500 | 792 |
| 415 | 20240307 | 120400 | 142876201000 | 196700 | 196900 | 197000 | 196700 | 869 |
| 416 | 20240307 | 120300 | 142705164400 | 196900 | 197300 | 197300 | 196900 | 2622 |
| 417 | 20240307 | 120200 | 142188442600 | 197300 | 197200 | 197300 | 197100 | 602 |
| 418 | 20240307 | 120100 | 142069719000 | 197200 | 197200 | 197300 | 197100 | 786 |
| 419 | 20240307 | 120000 | 141914719000 | 197100 | 197200 | 197400 | 197000 | 1386 |
| 420 | 20240307 | 115900 | 141641510600 | 197200 | 197200 | 197400 | 197200 | 918 |
| 421 | 20240307 | 115800 | 141460394400 | 197200 | 197500 | 197600 | 197100 | 1216 |
| 422 | 20240307 | 115700 | 141220538100 | 197500 | 196500 | 197500 | 196500 | 3853 |
| 423 | 20240307 | 115600 | 140461697100 | 196500 | 196800 | 197000 | 196300 | 2416 |
| 424 | 20240307 | 115500 | 139986665900 | 196800 | 197000 | 197100 | 196500 | 2781 |
| 425 | 20240307 | 115400 | 139439363800 | 197000 | 196900 | 197200 | 196900 | 1398 |
| 426 | 20240307 | 115300 | 139163879700 | 196900 | 197300 | 197500 | 196900 | 5429 |
| 427 | 20240307 | 115200 | 138093979500 | 197300 | 197500 | 197600 | 197200 | 2924 |
| 428 | 20240307 | 115100 | 137516975700 | 197500 | 197900 | 197900 | 197500 | 2520 |
| 429 | 20240307 | 115000 | 137018922300 | 197900 | 197900 | 197900 | 197800 | 587 |
| 430 | 20240307 | 114900 | 136902789700 | 197800 | 197800 | 197900 | 197800 | 600 |
| 431 | 20240307 | 114800 | 136784083500 | 197800 | 197800 | 197900 | 197700 | 1046 |
| 432 | 20240307 | 114700 | 136577188400 | 197800 | 197700 | 197900 | 197700 | 1282 |
| 433 | 20240307 | 114600 | 136323624300 | 197800 | 197600 | 197800 | 197600 | 918 |
| 434 | 20240307 | 114500 | 136142122400 | 197700 | 197600 | 197700 | 197500 | 1049 |
| 435 | 20240307 | 114400 | 135934866100 | 197500 | 197900 | 197900 | 197300 | 4393 |
| 436 | 20240307 | 114300 | 135066685000 | 197900 | 198200 | 198200 | 197900 | 897 |
| 437 | 20240307 | 114200 | 134889043300 | 198100 | 198200 | 198400 | 198000 | 1621 |
| 438 | 20240307 | 114100 | 134567681000 | 198200 | 197900 | 198200 | 197700 | 2043 |
| 439 | 20240307 | 114000 | 134163369200 | 197900 | 197900 | 198000 | 197700 | 2814 |
| 440 | 20240307 | 113900 | 133606617800 | 197900 | 198300 | 198300 | 197900 | 3064 |
| 441 | 20240307 | 113800 | 132999885200 | 198200 | 198600 | 198600 | 198200 | 1207 |
| 442 | 20240307 | 113700 | 132760550300 | 198500 | 198200 | 199000 | 198200 | 1552 |
| 443 | 20240307 | 113600 | 132452435500 | 198300 | 198500 | 198500 | 198200 | 2087 |
| 444 | 20240307 | 113500 | 132038476600 | 198600 | 198600 | 199000 | 198400 | 1333 |
| 445 | 20240307 | 113400 | 131773668800 | 198600 | 198700 | 198800 | 198500 | 932 |
| 446 | 20240307 | 113300 | 131588522800 | 198800 | 199100 | 199300 | 198700 | 3039 |
| 447 | 20240307 | 113200 | 130983538500 | 199000 | 199100 | 199300 | 198900 | 1960 |
| 448 | 20240307 | 113100 | 130593331600 | 199000 | 198500 | 199200 | 198500 | 1968 |
| 449 | 20240307 | 113000 | 130202189100 | 198600 | 198400 | 198600 | 198000 | 6792 |
| 450 | 20240307 | 112900 | 128855988300 | 198400 | 198700 | 198800 | 198400 | 3002 |
| 451 | 20240307 | 112800 | 128259839100 | 198700 | 199000 | 199000 | 198300 | 8682 |
| 452 | 20240307 | 112700 | 126534847300 | 199000 | 199600 | 199600 | 198900 | 5000 |
| 453 | 20240307 | 112600 | 125539585700 | 199600 | 199600 | 199700 | 199200 | 2088 |
| 454 | 20240307 | 112500 | 125123289900 | 199600 | 199400 | 199800 | 199400 | 1976 |
| 455 | 20240307 | 112400 | 124728762800 | 199500 | 199800 | 199800 | 199400 | 4008 |
| 456 | 20240307 | 112300 | 123929019500 | 199700 | 199700 | 199800 | 199600 | 843 |
| 457 | 20240307 | 112200 | 123760674900 | 199700 | 199800 | 199900 | 199600 | 2265 |
| 458 | 20240307 | 112100 | 123308268600 | 199800 | 200000 | 200500 | 199800 | 1470 |
| 459 | 20240307 | 112000 | 123014360800 | 200000 | 199900 | 200500 | 199700 | 3057 |
| 460 | 20240307 | 111900 | 122402820600 | 199800 | 199800 | 199900 | 199700 | 1543 |
| 461 | 20240307 | 111800 | 122094633100 | 199800 | 199900 | 200000 | 199600 | 2091 |
| 462 | 20240307 | 111700 | 121676925800 | 199900 | 200000 | 200500 | 199500 | 15318 |
| 463 | 20240307 | 111600 | 118614706500 | 200000 | 200000 | 200500 | 200000 | 1801 |
| 464 | 20240307 | 111500 | 118254413500 | 200000 | 200000 | 200500 | 200000 | 1348 |
| 465 | 20240307 | 111400 | 117984532500 | 200500 | 200000 | 200500 | 200000 | 1426 |
| 466 | 20240307 | 111300 | 117699046000 | 200000 | 200500 | 201000 | 200000 | 2099 |
| 467 | 20240307 | 111200 | 117278450500 | 200500 | 200500 | 201000 | 200500 | 686 |
| 468 | 20240307 | 111100 | 117140866500 | 200500 | 200500 | 201000 | 200500 | 592 |
| 469 | 20240307 | 111000 | 117022142500 | 200500 | 201000 | 201000 | 200500 | 1775 |
| 470 | 20240307 | 110900 | 116666232500 | 200500 | 201000 | 201500 | 200500 | 3403 |
| 471 | 20240307 | 110800 | 115982259500 | 201500 | 201500 | 202000 | 201000 | 2732 |
| 472 | 20240307 | 110700 | 115432491500 | 202000 | 201500 | 202000 | 201500 | 558 |
| 473 | 20240307 | 110600 | 115320037500 | 201500 | 201500 | 202000 | 201500 | 554 |
| 474 | 20240307 | 110500 | 115208387000 | 202000 | 202000 | 202000 | 201500 | 546 |
| 475 | 20240307 | 110400 | 115098237000 | 201500 | 202000 | 202000 | 201500 | 762 |
| 476 | 20240307 | 110300 | 114944664500 | 202000 | 201500 | 202000 | 201500 | 521 |
| 477 | 20240307 | 110200 | 114839620500 | 201500 | 202000 | 202500 | 201500 | 457 |
| 478 | 20240307 | 110100 | 114747325000 | 202000 | 202000 | 202500 | 202000 | 675 |
| 479 | 20240307 | 110000 | 114610955500 | 202000 | 201500 | 202500 | 201500 | 1590 |
| 480 | 20240307 | 105900 | 114289773500 | 201500 | 202000 | 202500 | 201500 | 730 |
| 481 | 20240307 | 105800 | 114142449500 | 202000 | 202500 | 202500 | 202000 | 785 |
| 482 | 20240307 | 105700 | 113983841000 | 202000 | 202000 | 202500 | 202000 | 951 |
| 483 | 20240307 | 105600 | 113791641500 | 202500 | 202000 | 202500 | 202000 | 500 |
| 484 | 20240307 | 105500 | 113690597000 | 202000 | 202500 | 202500 | 202000 | 201 |
| 485 | 20240307 | 105400 | 113649966500 | 202000 | 202000 | 202500 | 202000 | 685 |
| 486 | 20240307 | 105300 | 113511460000 | 202000 | 202000 | 202500 | 202000 | 946 |
| 487 | 20240307 | 105200 | 113320332000 | 202000 | 202500 | 203000 | 202000 | 1188 |
| 488 | 20240307 | 105100 | 113079959500 | 202500 | 202500 | 203000 | 202500 | 798 |
| 489 | 20240307 | 105000 | 112918277500 | 203000 | 202500 | 203000 | 202500 | 980 |
| 490 | 20240307 | 104900 | 112719734000 | 202500 | 202500 | 203000 | 202500 | 1845 |
| 491 | 20240307 | 104800 | 112345332500 | 202500 | 202500 | 203000 | 202000 | 4636 |
| 492 | 20240307 | 104700 | 111405690000 | 202500 | 202500 | 202500 | 202000 | 504 |
| 493 | 20240307 | 104600 | 111303791500 | 202500 | 201000 | 202500 | 201000 | 4863 |
| 494 | 20240307 | 104500 | 110322480500 | 201500 | 201500 | 201500 | 201000 | 601 |
| 495 | 20240307 | 104400 | 110201479000 | 201500 | 201000 | 201500 | 201000 | 327 |
| 496 | 20240307 | 104300 | 110135728000 | 201000 | 200500 | 201500 | 200500 | 4170 |
| 497 | 20240307 | 104200 | 109298754500 | 201000 | 201000 | 201000 | 200500 | 1002 |
| 498 | 20240307 | 104100 | 109097753500 | 201000 | 201000 | 201000 | 200500 | 1135 |
| 499 | 20240307 | 104000 | 108870074000 | 200500 | 201000 | 201000 | 200500 | 2211 |
| 500 | 20240307 | 103900 | 108426322500 | 201000 | 200500 | 201000 | 200500 | 1021 |
| 501 | 20240307 | 103800 | 108221272500 | 200500 | 200500 | 201000 | 200500 | 1574 |
| 502 | 20240307 | 103700 | 107905123500 | 200500 | 200500 | 201000 | 200500 | 665 |
| 503 | 20240307 | 103600 | 107771716500 | 200500 | 200500 | 201000 | 200500 | 1864 |
| 504 | 20240307 | 103500 | 107397355000 | 201000 | 201500 | 202000 | 200500 | 4577 |
| 505 | 20240307 | 103400 | 106477187000 | 201500 | 201500 | 202000 | 201000 | 1692 |
| 506 | 20240307 | 103300 | 106136158500 | 201000 | 201500 | 201500 | 201000 | 639 |
| 507 | 20240307 | 103200 | 106007657500 | 201500 | 201000 | 201500 | 201000 | 1242 |
| 508 | 20240307 | 103100 | 105757922000 | 201500 | 201000 | 201500 | 200500 | 4950 |
| 509 | 20240307 | 103000 | 104763969000 | 201000 | 201500 | 202000 | 201000 | 5477 |
| 510 | 20240307 | 102900 | 103660976000 | 202000 | 202000 | 202500 | 201500 | 2501 |
| 511 | 20240307 | 102800 | 103156011000 | 202000 | 201000 | 202500 | 201000 | 2919 |
| 512 | 20240307 | 102700 | 102567405000 | 201000 | 202000 | 202000 | 201000 | 880 |
| 513 | 20240307 | 102600 | 102390211000 | 202000 | 201500 | 202000 | 201500 | 632 |
| 514 | 20240307 | 102500 | 102262798500 | 202000 | 201500 | 202500 | 201000 | 1500 |
| 515 | 20240307 | 102400 | 101959986000 | 201500 | 201000 | 202000 | 201000 | 2672 |
| 516 | 20240307 | 102300 | 101422027000 | 201500 | 201500 | 201500 | 201000 | 694 |
| 517 | 20240307 | 102200 | 101282438500 | 201500 | 201000 | 202000 | 201000 | 3075 |
| 518 | 20240307 | 102100 | 100663617500 | 201000 | 201500 | 201500 | 201000 | 2474 |
| 519 | 20240307 | 102000 | 100166093500 | 201000 | 201500 | 201500 | 201000 | 919 |
| 520 | 20240307 | 101900 | 99981202500 | 201500 | 201500 | 202000 | 201000 | 989 |
| 521 | 20240307 | 101800 | 99781905000 | 201500 | 201500 | 202500 | 201500 | 3544 |
| 522 | 20240307 | 101700 | 99066454500 | 201500 | 201500 | 202000 | 201500 | 1522 |
| 523 | 20240307 | 101600 | 98759737500 | 201500 | 201000 | 202000 | 200500 | 2461 |
| 524 | 20240307 | 101500 | 98264710000 | 201500 | 201500 | 201500 | 200500 | 6467 |
| 525 | 20240307 | 101400 | 96965852000 | 201500 | 201500 | 202000 | 201000 | 3476 |
| 526 | 20240307 | 101300 | 96266291500 | 201500 | 202000 | 202500 | 201000 | 4875 |
| 527 | 20240307 | 101200 | 95283612000 | 202000 | 202000 | 202500 | 202000 | 2081 |
| 528 | 20240307 | 101100 | 94863075500 | 202000 | 202500 | 203000 | 201500 | 2613 |
| 529 | 20240307 | 101000 | 94335523500 | 203000 | 202500 | 203000 | 202000 | 4005 |
| 530 | 20240307 | 100900 | 93525215500 | 202000 | 202500 | 203000 | 202000 | 1116 |
| 531 | 20240307 | 100800 | 93299232000 | 202500 | 202000 | 203000 | 202000 | 2148 |
| 532 | 20240307 | 100700 | 92864335000 | 202000 | 202000 | 202500 | 202000 | 1680 |
| 533 | 20240307 | 100600 | 92524866500 | 202500 | 202000 | 202500 | 201500 | 1655 |
| 534 | 20240307 | 100500 | 92190308500 | 202000 | 201500 | 202500 | 200500 | 8254 |
| 535 | 20240307 | 100400 | 90524711500 | 201500 | 202500 | 203000 | 200500 | 15240 |
| 536 | 20240307 | 100300 | 87454044500 | 202500 | 203000 | 203500 | 202500 | 3628 |
| 537 | 20240307 | 100200 | 86718701000 | 203000 | 203000 | 203500 | 203000 | 1495 |
| 538 | 20240307 | 100100 | 86415209000 | 203000 | 203500 | 203500 | 203000 | 2852 |
| 539 | 20240307 | 100000 | 85836137500 | 203000 | 203500 | 203500 | 203000 | 846 |
| 540 | 20240307 | 095900 | 85664320000 | 203000 | 204000 | 204000 | 203000 | 1013 |
| 541 | 20240307 | 095800 | 85458274000 | 203500 | 203500 | 204000 | 203500 | 948 |
| 542 | 20240307 | 095700 | 85265314500 | 203500 | 203500 | 204000 | 203000 | 842 |
| 543 | 20240307 | 095600 | 85093903500 | 203000 | 204000 | 204000 | 203000 | 3360 |
| 544 | 20240307 | 095500 | 84410397000 | 204000 | 204500 | 205000 | 203500 | 5694 |
| 545 | 20240307 | 095400 | 83248254000 | 204500 | 204500 | 205500 | 204500 | 3592 |
| 546 | 20240307 | 095300 | 82512375500 | 205000 | 204500 | 205000 | 204500 | 938 |
| 547 | 20240307 | 095200 | 82320485000 | 204500 | 205000 | 205000 | 204000 | 1742 |
| 548 | 20240307 | 095100 | 81964316000 | 205000 | 204500 | 205500 | 204500 | 1446 |
| 549 | 20240307 | 095000 | 81668074000 | 204500 | 204500 | 205000 | 204000 | 1898 |
| 550 | 20240307 | 094900 | 81279828500 | 204500 | 205000 | 205000 | 204500 | 1533 |
| 551 | 20240307 | 094800 | 80965795500 | 204500 | 204000 | 205000 | 204000 | 2775 |
| 552 | 20240307 | 094700 | 80398378000 | 204500 | 204000 | 204500 | 204000 | 683 |
| 553 | 20240307 | 094600 | 80258873500 | 204000 | 204500 | 205000 | 204000 | 1054 |
| 554 | 20240307 | 094500 | 80043446500 | 204500 | 204500 | 205000 | 204000 | 3022 |
| 555 | 20240307 | 094400 | 79425712500 | 205000 | 204500 | 205000 | 204500 | 1639 |
| 556 | 20240307 | 094300 | 79090086500 | 205000 | 203500 | 205000 | 203000 | 3331 |
| 557 | 20240307 | 094200 | 78409972000 | 203500 | 203500 | 204000 | 203000 | 1895 |
| 558 | 20240307 | 094100 | 78024795000 | 203500 | 204500 | 205000 | 203500 | 2161 |
| 559 | 20240307 | 094000 | 77583876000 | 204500 | 204000 | 205000 | 203500 | 4002 |
| 560 | 20240307 | 093900 | 76767753000 | 204000 | 203500 | 205000 | 203000 | 5494 |
| 561 | 20240307 | 093800 | 75647611000 | 203500 | 203500 | 204000 | 203000 | 5803 |
| 562 | 20240307 | 093700 | 74466073500 | 203500 | 204000 | 204500 | 203500 | 4836 |
| 563 | 20240307 | 093600 | 73479646000 | 204500 | 204500 | 204500 | 204000 | 1288 |
| 564 | 20240307 | 093500 | 73216744000 | 204500 | 204500 | 205500 | 204500 | 3482 |
| 565 | 20240307 | 093400 | 72503251500 | 204500 | 204500 | 205000 | 204000 | 2029 |
| 566 | 20240307 | 093300 | 72088308500 | 204500 | 204500 | 205000 | 204000 | 1141 |
| 567 | 20240307 | 093200 | 71854907500 | 204000 | 205500 | 205500 | 204000 | 3543 |
| 568 | 20240307 | 093100 | 71129660000 | 205000 | 204500 | 206000 | 204500 | 4285 |
| 569 | 20240307 | 093000 | 70250020000 | 204500 | 205000 | 205500 | 204000 | 5248 |
| 570 | 20240307 | 092900 | 69176272000 | 205000 | 205000 | 205000 | 204000 | 3605 |
| 571 | 20240307 | 092800 | 68439324000 | 204500 | 205500 | 206000 | 204500 | 4534 |
| 572 | 20240307 | 092700 | 67509535500 | 205000 | 206000 | 206000 | 205000 | 3389 |
| 573 | 20240307 | 092600 | 66812927000 | 206000 | 206500 | 207000 | 205500 | 3807 |
| 574 | 20240307 | 092500 | 66026718000 | 207000 | 205500 | 207000 | 205500 | 2794 |
| 575 | 20240307 | 092400 | 65451298500 | 205500 | 205500 | 206000 | 205000 | 3058 |
| 576 | 20240307 | 092300 | 64822706000 | 205500 | 204500 | 206000 | 204000 | 4418 |
| 577 | 20240307 | 092200 | 63915857000 | 204000 | 206500 | 206500 | 204000 | 19888 |
| 578 | 20240307 | 092100 | 59826733000 | 207000 | 209000 | 209000 | 206500 | 12192 |
| 579 | 20240307 | 092000 | 57293604000 | 209000 | 208500 | 210000 | 208500 | 13213 |
| 580 | 20240307 | 091900 | 54526724500 | 209000 | 207500 | 209000 | 207500 | 7423 |
| 581 | 20240307 | 091800 | 52979637000 | 207500 | 208000 | 208500 | 207500 | 3354 |
| 582 | 20240307 | 091700 | 52282777000 | 208000 | 208500 | 209000 | 207500 | 6498 |
| 583 | 20240307 | 091600 | 50929785500 | 208000 | 209500 | 209500 | 207000 | 11849 |
| 584 | 20240307 | 091500 | 48462461000 | 209500 | 208000 | 209500 | 208000 | 16388 |
| 585 | 20240307 | 091400 | 45039585500 | 208000 | 207500 | 208000 | 207000 | 4655 |
| 586 | 20240307 | 091300 | 44073086000 | 207500 | 208000 | 208000 | 207000 | 7678 |
| 587 | 20240307 | 091200 | 42479794000 | 207500 | 208500 | 208500 | 207500 | 9353 |
| 588 | 20240307 | 091100 | 40534133500 | 208500 | 208000 | 209500 | 207500 | 23700 |
| 589 | 20240307 | 091000 | 35584261000 | 208000 | 206500 | 208000 | 205500 | 16116 |
| 590 | 20240307 | 090900 | 32249499000 | 206500 | 206000 | 208000 | 206000 | 13227 |
| 591 | 20240307 | 090800 | 29512502500 | 206500 | 204000 | 206500 | 204000 | 8617 |
| 592 | 20240307 | 090700 | 27746080000 | 204500 | 205000 | 205500 | 204000 | 5521 |
| 593 | 20240307 | 090600 | 26616654500 | 205500 | 205000 | 206500 | 204500 | 14687 |
| 594 | 20240307 | 090500 | 23594447000 | 205500 | 204000 | 206000 | 203500 | 13617 |
| 595 | 20240307 | 090400 | 20807832000 | 204000 | 204500 | 205000 | 202500 | 12161 |
| 596 | 20240307 | 090300 | 18328883500 | 204000 | 202000 | 204500 | 201500 | 14838 |
| 597 | 20240307 | 090200 | 15317355500 | 202000 | 202500 | 203500 | 202000 | 9621 |
| 598 | 20240307 | 090100 | 13367633500 | 203500 | 205000 | 205000 | 201000 | 21762 |
| 599 | 20240307 | 090000 | 8951128000 | 205000 | 207000 | 207500 | 204500 | 43172 |