31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 184800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 3512 |
| 3 | 20240308 | 184700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240308 | 184600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240308 | 184500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240308 | 184400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240308 | 184300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240308 | 184200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240308 | 184100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240308 | 184000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240308 | 183900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240308 | 183800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240308 | 183700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240308 | 183600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240308 | 183500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240308 | 183400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240308 | 183300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240308 | 183200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240308 | 183100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240308 | 183000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240308 | 182900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240308 | 182800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240308 | 182700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240308 | 182600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240308 | 182500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240308 | 182400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240308 | 182300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240308 | 182200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240308 | 182100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240308 | 182000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240308 | 181900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240308 | 181800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 3512 |
| 33 | 20240308 | 181700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240308 | 181600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240308 | 181500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240308 | 181400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240308 | 181300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240308 | 181200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240308 | 181100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240308 | 181000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240308 | 180900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240308 | 180800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240308 | 180700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240308 | 180600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240308 | 180500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240308 | 180400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240308 | 180300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240308 | 180200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240308 | 180100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240308 | 180000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240308 | 175900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240308 | 175800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240308 | 175700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240308 | 175600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240308 | 175500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240308 | 175400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240308 | 175300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240308 | 175200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240308 | 175100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240308 | 175000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240308 | 174900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240308 | 174800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 3512 |
| 63 | 20240308 | 174700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240308 | 174600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240308 | 174500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240308 | 174400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240308 | 174300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240308 | 174200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240308 | 174100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240308 | 174000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240308 | 173900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240308 | 173800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240308 | 173700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240308 | 173600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240308 | 173500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240308 | 173400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240308 | 173300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240308 | 173200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240308 | 173100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240308 | 173000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240308 | 172900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240308 | 172800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240308 | 172700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240308 | 172600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240308 | 172500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240308 | 172400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240308 | 172300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240308 | 172200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240308 | 172100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240308 | 172000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240308 | 171900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240308 | 171800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 3512 |
| 93 | 20240308 | 171700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240308 | 171600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240308 | 171500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240308 | 171400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240308 | 171300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240308 | 171200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240308 | 171100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240308 | 171000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240308 | 170900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240308 | 170800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240308 | 170700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240308 | 170600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240308 | 170500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240308 | 170400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240308 | 170300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240308 | 170200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240308 | 170100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240308 | 170000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240308 | 165900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240308 | 165800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240308 | 165700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240308 | 165600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240308 | 165500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240308 | 165400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240308 | 165300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240308 | 165200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240308 | 165100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240308 | 165000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240308 | 164900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240308 | 164800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 3512 |
| 123 | 20240308 | 164700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240308 | 164600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240308 | 164500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240308 | 164400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240308 | 164300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240308 | 164200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240308 | 164100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240308 | 164000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240308 | 163900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240308 | 163800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240308 | 163700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240308 | 163600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240308 | 163500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240308 | 163400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240308 | 163300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240308 | 163200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240308 | 163100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240308 | 163000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240308 | 162900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240308 | 162800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240308 | 162700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240308 | 162600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240308 | 162500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240308 | 162400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240308 | 162300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240308 | 162200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240308 | 162100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240308 | 162000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240308 | 161900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240308 | 161800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 3512 |
| 153 | 20240308 | 161700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240308 | 161600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240308 | 161500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240308 | 161400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240308 | 161300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240308 | 161200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240308 | 161100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240308 | 161000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240308 | 160900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240308 | 160800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240308 | 160700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240308 | 160600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240308 | 160500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240308 | 160400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240308 | 160300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240308 | 160200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240308 | 160100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240308 | 160000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240308 | 155900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240308 | 155800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240308 | 155700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240308 | 155600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240308 | 155500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240308 | 155400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240308 | 155300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240308 | 155200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240308 | 155100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240308 | 155000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240308 | 154900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240308 | 154800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 3512 |
| 183 | 20240308 | 154700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240308 | 154600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240308 | 154500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240308 | 154400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240308 | 154300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240308 | 154200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240308 | 154100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240308 | 154000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240308 | 153900 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240308 | 153800 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240308 | 153700 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240308 | 153600 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240308 | 153500 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240308 | 153400 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240308 | 153300 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240308 | 153200 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240308 | 153100 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240308 | 153000 | 4697983800 | 21750 | 21750 | 21750 | 21750 | 3512 |
| 201 | 20240308 | 152900 | 4621597800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240308 | 152800 | 4621597800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240308 | 152700 | 4621597800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240308 | 152600 | 4621597800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240308 | 152500 | 4621597800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240308 | 152400 | 4621597800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240308 | 152300 | 4621597800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240308 | 152200 | 4621597800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240308 | 152100 | 4621597800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240308 | 152000 | 4621597800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240308 | 151900 | 4621597800 | 21750 | 21750 | 21750 | 21700 | 208 |
| 212 | 20240308 | 151800 | 4617076300 | 21700 | 21700 | 21750 | 21650 | 838 |
| 213 | 20240308 | 151700 | 4598898150 | 21700 | 21700 | 21750 | 21700 | 224 |
| 214 | 20240308 | 151600 | 4594034950 | 21750 | 21700 | 21750 | 21700 | 178 |
| 215 | 20240308 | 151500 | 4590171600 | 21700 | 21700 | 21750 | 21700 | 101 |
| 216 | 20240308 | 151400 | 4587978850 | 21700 | 21750 | 21750 | 21700 | 362 |
| 217 | 20240308 | 151300 | 4580123200 | 21700 | 21700 | 21750 | 21700 | 304 |
| 218 | 20240308 | 151200 | 4573525900 | 21700 | 21650 | 21750 | 21650 | 255 |
| 219 | 20240308 | 151100 | 4567997500 | 21700 | 21700 | 21700 | 21650 | 299 |
| 220 | 20240308 | 151000 | 4561515300 | 21700 | 21650 | 21750 | 21650 | 583 |
| 221 | 20240308 | 150900 | 4548868950 | 21700 | 21700 | 21750 | 21650 | 674 |
| 222 | 20240308 | 150800 | 4534243850 | 21700 | 21650 | 21750 | 21650 | 2703 |
| 223 | 20240308 | 150700 | 4475588950 | 21650 | 21700 | 21700 | 21650 | 510 |
| 224 | 20240308 | 150600 | 4464529050 | 21700 | 21700 | 21750 | 21700 | 707 |
| 225 | 20240308 | 150500 | 4449186900 | 21700 | 21700 | 21700 | 21700 | 97 |
| 226 | 20240308 | 150400 | 4447082000 | 21700 | 21700 | 21750 | 21700 | 326 |
| 227 | 20240308 | 150300 | 4440007750 | 21700 | 21700 | 21750 | 21700 | 264 |
| 228 | 20240308 | 150200 | 4434278800 | 21700 | 21700 | 21700 | 21700 | 1020 |
| 229 | 20240308 | 150100 | 4412144800 | 21700 | 21700 | 21750 | 21700 | 227 |
| 230 | 20240308 | 150000 | 4407218550 | 21700 | 21700 | 21750 | 21700 | 140 |
| 231 | 20240308 | 145900 | 4404180000 | 21700 | 21700 | 21750 | 21700 | 236 |
| 232 | 20240308 | 145800 | 4399058200 | 21700 | 21750 | 21750 | 21700 | 788 |
| 233 | 20240308 | 145700 | 4381958550 | 21700 | 21650 | 21750 | 21650 | 867 |
| 234 | 20240308 | 145600 | 4363147750 | 21700 | 21700 | 21750 | 21700 | 219 |
| 235 | 20240308 | 145500 | 4358395400 | 21700 | 21700 | 21700 | 21700 | 228 |
| 236 | 20240308 | 145400 | 4353447800 | 21750 | 21700 | 21750 | 21700 | 1388 |
| 237 | 20240308 | 145300 | 4323327950 | 21700 | 21700 | 21750 | 21700 | 598 |
| 238 | 20240308 | 145200 | 4310341350 | 21700 | 21700 | 21700 | 21700 | 156 |
| 239 | 20240308 | 145100 | 4306956150 | 21700 | 21700 | 21750 | 21650 | 792 |
| 240 | 20240308 | 145000 | 4289785300 | 21650 | 21650 | 21700 | 21650 | 332 |
| 241 | 20240308 | 144900 | 4282589800 | 21650 | 21700 | 21750 | 21650 | 1102 |
| 242 | 20240308 | 144800 | 4258682100 | 21700 | 21700 | 21700 | 21700 | 248 |
| 243 | 20240308 | 144700 | 4253300500 | 21700 | 21650 | 21700 | 21650 | 535 |
| 244 | 20240308 | 144600 | 4241692550 | 21700 | 21700 | 21750 | 21700 | 3689 |
| 245 | 20240308 | 144500 | 4161641150 | 21700 | 21650 | 21700 | 21650 | 276 |
| 246 | 20240308 | 144400 | 4155655100 | 21650 | 21700 | 21700 | 21650 | 194 |
| 247 | 20240308 | 144300 | 4151446250 | 21700 | 21700 | 21700 | 21650 | 894 |
| 248 | 20240308 | 144200 | 4132048500 | 21700 | 21700 | 21700 | 21700 | 1296 |
| 249 | 20240308 | 144100 | 4103925300 | 21700 | 21700 | 21700 | 21700 | 127 |
| 250 | 20240308 | 144000 | 4101169400 | 21700 | 21700 | 21750 | 21700 | 211 |
| 251 | 20240308 | 143900 | 4096590600 | 21700 | 21650 | 21700 | 21650 | 189 |
| 252 | 20240308 | 143800 | 4092495300 | 21700 | 21650 | 21700 | 21650 | 5310 |
| 253 | 20240308 | 143700 | 3977437150 | 21700 | 21650 | 21700 | 21650 | 282 |
| 254 | 20240308 | 143600 | 3971331650 | 21650 | 21650 | 21700 | 21650 | 256 |
| 255 | 20240308 | 143500 | 3965788250 | 21650 | 21650 | 21700 | 21650 | 225 |
| 256 | 20240308 | 143400 | 3960915600 | 21650 | 21650 | 21650 | 21650 | 203 |
| 257 | 20240308 | 143300 | 3956520650 | 21650 | 21650 | 21700 | 21650 | 110 |
| 258 | 20240308 | 143200 | 3954139100 | 21650 | 21650 | 21650 | 21650 | 293 |
| 259 | 20240308 | 143100 | 3947795650 | 21650 | 21650 | 21650 | 21650 | 184 |
| 260 | 20240308 | 143000 | 3943812050 | 21650 | 21650 | 21700 | 21650 | 310 |
| 261 | 20240308 | 142900 | 3937097100 | 21650 | 21650 | 21700 | 21650 | 266 |
| 262 | 20240308 | 142800 | 3931331450 | 21650 | 21650 | 21700 | 21650 | 201 |
| 263 | 20240308 | 142700 | 3926979100 | 21650 | 21650 | 21700 | 21650 | 381 |
| 264 | 20240308 | 142600 | 3918729950 | 21650 | 21650 | 21700 | 21650 | 229 |
| 265 | 20240308 | 142500 | 3913771600 | 21650 | 21700 | 21700 | 21650 | 323 |
| 266 | 20240308 | 142400 | 3906769400 | 21700 | 21700 | 21700 | 21650 | 210 |
| 267 | 20240308 | 142300 | 3902212500 | 21700 | 21650 | 21700 | 21650 | 103 |
| 268 | 20240308 | 142200 | 3899977650 | 21650 | 21700 | 21750 | 21650 | 238 |
| 269 | 20240308 | 142100 | 3894812350 | 21700 | 21750 | 21750 | 21700 | 192 |
| 270 | 20240308 | 142000 | 3890645450 | 21750 | 21650 | 21750 | 21650 | 4345 |
| 271 | 20240308 | 141900 | 3796517900 | 21650 | 21650 | 21700 | 21650 | 1391 |
| 272 | 20240308 | 141800 | 3766400500 | 21650 | 21650 | 21650 | 21650 | 139 |
| 273 | 20240308 | 141700 | 3763391150 | 21650 | 21650 | 21650 | 21650 | 178 |
| 274 | 20240308 | 141600 | 3759537450 | 21650 | 21700 | 21700 | 21650 | 877 |
| 275 | 20240308 | 141500 | 3740514850 | 21700 | 21650 | 21750 | 21650 | 50 |
| 276 | 20240308 | 141400 | 3739430100 | 21700 | 21700 | 21700 | 21650 | 1539 |
| 277 | 20240308 | 141300 | 3706047200 | 21700 | 21700 | 21750 | 21700 | 140 |
| 278 | 20240308 | 141200 | 3703007800 | 21700 | 21750 | 21750 | 21700 | 371 |
| 279 | 20240308 | 141100 | 3694956800 | 21700 | 21700 | 21700 | 21700 | 175 |
| 280 | 20240308 | 141000 | 3691159300 | 21750 | 21650 | 21750 | 21650 | 728 |
| 281 | 20240308 | 140900 | 3675328200 | 21650 | 21700 | 21700 | 21650 | 363 |
| 282 | 20240308 | 140800 | 3667451650 | 21700 | 21650 | 21750 | 21650 | 324 |
| 283 | 20240308 | 140700 | 3660420350 | 21650 | 21700 | 21700 | 21650 | 705 |
| 284 | 20240308 | 140600 | 3645122200 | 21700 | 21700 | 21700 | 21700 | 414 |
| 285 | 20240308 | 140500 | 3636138400 | 21750 | 21650 | 21750 | 21650 | 67 |
| 286 | 20240308 | 140400 | 3634683550 | 21650 | 21650 | 21750 | 21650 | 2186 |
| 287 | 20240308 | 140300 | 3587175800 | 21700 | 21750 | 21750 | 21700 | 1352 |
| 288 | 20240308 | 140200 | 3557834800 | 21700 | 21650 | 21700 | 21650 | 1155 |
| 289 | 20240308 | 140100 | 3532773000 | 21700 | 21650 | 21700 | 21650 | 404 |
| 290 | 20240308 | 140000 | 3524024100 | 21650 | 21600 | 21700 | 21600 | 584 |
| 291 | 20240308 | 135900 | 3511393750 | 21600 | 21600 | 21650 | 21600 | 438 |
| 292 | 20240308 | 135800 | 3501920100 | 21600 | 21650 | 21650 | 21600 | 2409 |
| 293 | 20240308 | 135700 | 3449769450 | 21650 | 21700 | 21700 | 21650 | 147 |
| 294 | 20240308 | 135600 | 3446586850 | 21650 | 21650 | 21700 | 21650 | 793 |
| 295 | 20240308 | 135500 | 3429400100 | 21650 | 21700 | 21700 | 21650 | 1297 |
| 296 | 20240308 | 135400 | 3401257250 | 21700 | 21650 | 21700 | 21650 | 592 |
| 297 | 20240308 | 135300 | 3388428950 | 21650 | 21650 | 21650 | 21650 | 238 |
| 298 | 20240308 | 135200 | 3383276250 | 21650 | 21700 | 21700 | 21650 | 264 |
| 299 | 20240308 | 135100 | 3377560400 | 21650 | 21650 | 21650 | 21650 | 563 |
| 300 | 20240308 | 135000 | 3365371450 | 21650 | 21650 | 21700 | 21650 | 354 |
| 301 | 20240308 | 134900 | 3357704850 | 21650 | 21700 | 21700 | 21600 | 4623 |
| 302 | 20240308 | 134800 | 3257613250 | 21650 | 21650 | 21700 | 21650 | 441 |
| 303 | 20240308 | 134700 | 3248064500 | 21700 | 21650 | 21700 | 21650 | 374 |
| 304 | 20240308 | 134600 | 3239966550 | 21650 | 21650 | 21700 | 21650 | 361 |
| 305 | 20240308 | 134500 | 3232150800 | 21650 | 21650 | 21650 | 21650 | 283 |
| 306 | 20240308 | 134400 | 3226023850 | 21650 | 21650 | 21650 | 21650 | 441 |
| 307 | 20240308 | 134300 | 3216476200 | 21650 | 21650 | 21700 | 21650 | 323 |
| 308 | 20240308 | 134200 | 3209483150 | 21650 | 21650 | 21700 | 21650 | 245 |
| 309 | 20240308 | 134100 | 3204178350 | 21650 | 21650 | 21650 | 21650 | 653 |
| 310 | 20240308 | 134000 | 3190040900 | 21650 | 21650 | 21650 | 21650 | 347 |
| 311 | 20240308 | 133900 | 3182528350 | 21650 | 21700 | 21700 | 21650 | 420 |
| 312 | 20240308 | 133800 | 3173433000 | 21650 | 21650 | 21700 | 21650 | 258 |
| 313 | 20240308 | 133700 | 3167847200 | 21650 | 21650 | 21700 | 21600 | 571 |
| 314 | 20240308 | 133600 | 3155477200 | 21650 | 21650 | 21650 | 21650 | 464 |
| 315 | 20240308 | 133500 | 3145431600 | 21650 | 21650 | 21650 | 21650 | 288 |
| 316 | 20240308 | 133400 | 3139196400 | 21650 | 21650 | 21700 | 21650 | 332 |
| 317 | 20240308 | 133300 | 3132008500 | 21650 | 21650 | 21650 | 21650 | 330 |
| 318 | 20240308 | 133200 | 3124864000 | 21650 | 21650 | 21650 | 21600 | 354 |
| 319 | 20240308 | 133100 | 3117203550 | 21650 | 21650 | 21700 | 21600 | 505 |
| 320 | 20240308 | 133000 | 3106265600 | 21650 | 21650 | 21700 | 21650 | 543 |
| 321 | 20240308 | 132900 | 3094504550 | 21650 | 21700 | 21700 | 21650 | 1205 |
| 322 | 20240308 | 132800 | 3068362150 | 21700 | 21650 | 21700 | 21600 | 682 |
| 323 | 20240308 | 132700 | 3053586400 | 21650 | 21650 | 21700 | 21650 | 310 |
| 324 | 20240308 | 132600 | 3046874650 | 21650 | 21700 | 21750 | 21650 | 324 |
| 325 | 20240308 | 132500 | 3039850550 | 21700 | 21700 | 21700 | 21650 | 525 |
| 326 | 20240308 | 132400 | 3028472450 | 21700 | 21700 | 21750 | 21700 | 330 |
| 327 | 20240308 | 132300 | 3021311350 | 21700 | 21700 | 21700 | 21650 | 428 |
| 328 | 20240308 | 132200 | 3012029500 | 21650 | 21750 | 21750 | 21650 | 368 |
| 329 | 20240308 | 132100 | 3004047100 | 21750 | 21700 | 21750 | 21700 | 248 |
| 330 | 20240308 | 132000 | 2998665000 | 21700 | 21700 | 21700 | 21650 | 374 |
| 331 | 20240308 | 131900 | 2990562000 | 21700 | 21650 | 21700 | 21650 | 441 |
| 332 | 20240308 | 131800 | 2981011550 | 21650 | 21650 | 21650 | 21650 | 128 |
| 333 | 20240308 | 131700 | 2978240350 | 21650 | 21650 | 21700 | 21650 | 800 |
| 334 | 20240308 | 131600 | 2960898050 | 21650 | 21650 | 21650 | 21650 | 407 |
| 335 | 20240308 | 131500 | 2952086500 | 21650 | 21650 | 21650 | 21650 | 270 |
| 336 | 20240308 | 131400 | 2946241000 | 21650 | 21650 | 21650 | 21650 | 320 |
| 337 | 20240308 | 131300 | 2939313000 | 21650 | 21650 | 21700 | 21650 | 794 |
| 338 | 20240308 | 131200 | 2922095250 | 21650 | 21650 | 21700 | 21650 | 406 |
| 339 | 20240308 | 131100 | 2913305200 | 21650 | 21650 | 21650 | 21650 | 291 |
| 340 | 20240308 | 131000 | 2907005050 | 21650 | 21700 | 21700 | 21650 | 348 |
| 341 | 20240308 | 130900 | 2899470800 | 21650 | 21700 | 21700 | 21650 | 964 |
| 342 | 20240308 | 130800 | 2878553000 | 21700 | 21600 | 21700 | 21600 | 1923 |
| 343 | 20240308 | 130700 | 2836828600 | 21600 | 21650 | 21650 | 21600 | 1222 |
| 344 | 20240308 | 130600 | 2810424800 | 21600 | 21700 | 21700 | 21600 | 831 |
| 345 | 20240308 | 130500 | 2792437200 | 21650 | 21650 | 21650 | 21650 | 246 |
| 346 | 20240308 | 130400 | 2787111300 | 21650 | 21650 | 21650 | 21650 | 497 |
| 347 | 20240308 | 130300 | 2776351250 | 21700 | 21650 | 21700 | 21600 | 2737 |
| 348 | 20240308 | 130200 | 2717025000 | 21650 | 21650 | 21650 | 21650 | 533 |
| 349 | 20240308 | 130100 | 2705485550 | 21650 | 21650 | 21700 | 21650 | 190 |
| 350 | 20240308 | 130000 | 2701371300 | 21650 | 21650 | 21700 | 21650 | 1597 |
| 351 | 20240308 | 125900 | 2666796050 | 21650 | 21650 | 21650 | 21650 | 604 |
| 352 | 20240308 | 125800 | 2653719450 | 21650 | 21650 | 21650 | 21650 | 124 |
| 353 | 20240308 | 125700 | 2651034850 | 21650 | 21650 | 21700 | 21650 | 292 |
| 354 | 20240308 | 125600 | 2644712700 | 21650 | 21700 | 21700 | 21650 | 432 |
| 355 | 20240308 | 125500 | 2635356150 | 21650 | 21650 | 21700 | 21650 | 266 |
| 356 | 20240308 | 125400 | 2629590600 | 21650 | 21650 | 21700 | 21650 | 1607 |
| 357 | 20240308 | 125300 | 2594797050 | 21650 | 21650 | 21700 | 21650 | 319 |
| 358 | 20240308 | 125200 | 2587890200 | 21650 | 21650 | 21700 | 21650 | 384 |
| 359 | 20240308 | 125100 | 2579568650 | 21650 | 21650 | 21700 | 21650 | 394 |
| 360 | 20240308 | 125000 | 2571033500 | 21650 | 21650 | 21650 | 21650 | 249 |
| 361 | 20240308 | 124900 | 2565642650 | 21650 | 21650 | 21650 | 21650 | 401 |
| 362 | 20240308 | 124800 | 2556961000 | 21650 | 21700 | 21700 | 21650 | 441 |
| 363 | 20240308 | 124700 | 2547394500 | 21700 | 21700 | 21700 | 21700 | 313 |
| 364 | 20240308 | 124600 | 2540602400 | 21700 | 21650 | 21700 | 21650 | 1007 |
| 365 | 20240308 | 124500 | 2518755000 | 21650 | 21650 | 21650 | 21650 | 478 |
| 366 | 20240308 | 124400 | 2508406300 | 21650 | 21650 | 21650 | 21650 | 587 |
| 367 | 20240308 | 124300 | 2495697750 | 21650 | 21650 | 21650 | 21650 | 217 |
| 368 | 20240308 | 124200 | 2490999700 | 21650 | 21650 | 21650 | 21650 | 368 |
| 369 | 20240308 | 124100 | 2483032500 | 21650 | 21650 | 21650 | 21650 | 448 |
| 370 | 20240308 | 124000 | 2473333300 | 21650 | 21650 | 21650 | 21650 | 1655 |
| 371 | 20240308 | 123900 | 2437502550 | 21650 | 21650 | 21650 | 21650 | 601 |
| 372 | 20240308 | 123800 | 2424490900 | 21650 | 21650 | 21650 | 21650 | 214 |
| 373 | 20240308 | 123700 | 2419857800 | 21700 | 21650 | 21700 | 21650 | 1261 |
| 374 | 20240308 | 123600 | 2392555950 | 21650 | 21650 | 21700 | 21650 | 420 |
| 375 | 20240308 | 123500 | 2383462250 | 21650 | 21650 | 21700 | 21650 | 228 |
| 376 | 20240308 | 123400 | 2378524900 | 21650 | 21650 | 21700 | 21600 | 903 |
| 377 | 20240308 | 123300 | 2358980600 | 21650 | 21700 | 21700 | 21650 | 593 |
| 378 | 20240308 | 123200 | 2346142100 | 21650 | 21650 | 21650 | 21650 | 522 |
| 379 | 20240308 | 123100 | 2334840800 | 21650 | 21650 | 21700 | 21600 | 10443 |
| 380 | 20240308 | 123000 | 2109131100 | 21700 | 21700 | 21700 | 21650 | 768 |
| 381 | 20240308 | 122900 | 2092474350 | 21650 | 21650 | 21700 | 21650 | 449 |
| 382 | 20240308 | 122800 | 2082748300 | 21650 | 21650 | 21650 | 21650 | 889 |
| 383 | 20240308 | 122700 | 2063501450 | 21650 | 21650 | 21650 | 21650 | 320 |
| 384 | 20240308 | 122600 | 2056573450 | 21650 | 21650 | 21700 | 21650 | 422 |
| 385 | 20240308 | 122500 | 2047437100 | 21650 | 21700 | 21700 | 21650 | 201 |
| 386 | 20240308 | 122400 | 2043085400 | 21650 | 21650 | 21650 | 21650 | 384 |
| 387 | 20240308 | 122300 | 2034771800 | 21650 | 21650 | 21700 | 21650 | 304 |
| 388 | 20240308 | 122200 | 2028190050 | 21650 | 21650 | 21700 | 21650 | 749 |
| 389 | 20240308 | 122100 | 2011968600 | 21650 | 21650 | 21650 | 21650 | 320 |
| 390 | 20240308 | 122000 | 2005040600 | 21650 | 21650 | 21750 | 21650 | 234 |
| 391 | 20240308 | 121900 | 1999970850 | 21650 | 21700 | 21700 | 21650 | 344 |
| 392 | 20240308 | 121800 | 1992517150 | 21700 | 21700 | 21750 | 21650 | 362 |
| 393 | 20240308 | 121700 | 1984665300 | 21700 | 21700 | 21700 | 21700 | 226 |
| 394 | 20240308 | 121600 | 1979761100 | 21700 | 21700 | 21800 | 21700 | 2207 |
| 395 | 20240308 | 121500 | 1931811100 | 21700 | 21700 | 21750 | 21650 | 214 |
| 396 | 20240308 | 121400 | 1927170300 | 21700 | 21700 | 21750 | 21700 | 611 |
| 397 | 20240308 | 121300 | 1913910750 | 21700 | 21700 | 21700 | 21700 | 458 |
| 398 | 20240308 | 121200 | 1903972150 | 21700 | 21700 | 21750 | 21700 | 111 |
| 399 | 20240308 | 121100 | 1901563350 | 21700 | 21700 | 21700 | 21650 | 770 |
| 400 | 20240308 | 121000 | 1884860800 | 21650 | 21650 | 21700 | 21650 | 411 |
| 401 | 20240308 | 120900 | 1875962500 | 21650 | 21700 | 21700 | 21650 | 407 |
| 402 | 20240308 | 120800 | 1867149450 | 21650 | 21700 | 21700 | 21650 | 329 |
| 403 | 20240308 | 120700 | 1860026300 | 21650 | 21700 | 21700 | 21650 | 226 |
| 404 | 20240308 | 120600 | 1855132100 | 21650 | 21650 | 21700 | 21650 | 266 |
| 405 | 20240308 | 120500 | 1849370700 | 21650 | 21650 | 21650 | 21650 | 499 |
| 406 | 20240308 | 120400 | 1838567350 | 21650 | 21650 | 21700 | 21650 | 333 |
| 407 | 20240308 | 120300 | 1831354000 | 21650 | 21650 | 21700 | 21650 | 144 |
| 408 | 20240308 | 120200 | 1828235600 | 21650 | 21700 | 21700 | 21650 | 464 |
| 409 | 20240308 | 120100 | 1818187050 | 21650 | 21700 | 21700 | 21650 | 534 |
| 410 | 20240308 | 120000 | 1806610450 | 21700 | 21700 | 21700 | 21650 | 299 |
| 411 | 20240308 | 115900 | 1800136550 | 21700 | 21650 | 21700 | 21650 | 462 |
| 412 | 20240308 | 115800 | 1790133600 | 21650 | 21700 | 21700 | 21650 | 171 |
| 413 | 20240308 | 115700 | 1786429550 | 21650 | 21650 | 21700 | 21650 | 344 |
| 414 | 20240308 | 115600 | 1778981850 | 21700 | 21650 | 21700 | 21650 | 442 |
| 415 | 20240308 | 115500 | 1769406000 | 21700 | 21700 | 21700 | 21650 | 455 |
| 416 | 20240308 | 115400 | 1759545850 | 21700 | 21650 | 21700 | 21650 | 266 |
| 417 | 20240308 | 115300 | 1753785900 | 21650 | 21650 | 21700 | 21650 | 483 |
| 418 | 20240308 | 115200 | 1743325900 | 21650 | 21650 | 21700 | 21650 | 409 |
| 419 | 20240308 | 115100 | 1734468350 | 21700 | 21700 | 21700 | 21650 | 293 |
| 420 | 20240308 | 115000 | 1728113700 | 21700 | 21700 | 21750 | 21650 | 1317 |
| 421 | 20240308 | 114900 | 1699556450 | 21700 | 21700 | 21750 | 21700 | 4805 |
| 422 | 20240308 | 114800 | 1595286950 | 21750 | 21700 | 21750 | 21700 | 237 |
| 423 | 20240308 | 114700 | 1590143200 | 21700 | 21700 | 21750 | 21700 | 307 |
| 424 | 20240308 | 114600 | 1583481200 | 21700 | 21700 | 21750 | 21700 | 280 |
| 425 | 20240308 | 114500 | 1577404950 | 21700 | 21800 | 21800 | 21700 | 399 |
| 426 | 20240308 | 114400 | 1568734500 | 21800 | 21800 | 21800 | 21700 | 3338 |
| 427 | 20240308 | 114300 | 1496133050 | 21800 | 21750 | 21800 | 21750 | 180 |
| 428 | 20240308 | 114200 | 1492217350 | 21750 | 21750 | 21800 | 21750 | 439 |
| 429 | 20240308 | 114100 | 1482669000 | 21750 | 21750 | 21800 | 21750 | 402 |
| 430 | 20240308 | 114000 | 1473923750 | 21750 | 21750 | 21800 | 21750 | 227 |
| 431 | 20240308 | 113900 | 1468983350 | 21750 | 21800 | 21800 | 21750 | 507 |
| 432 | 20240308 | 113800 | 1457955950 | 21750 | 21750 | 21800 | 21750 | 279 |
| 433 | 20240308 | 113700 | 1451887200 | 21800 | 21750 | 21800 | 21750 | 281 |
| 434 | 20240308 | 113600 | 1445774850 | 21750 | 21800 | 21800 | 21750 | 470 |
| 435 | 20240308 | 113500 | 1435552050 | 21750 | 21800 | 21800 | 21750 | 182 |
| 436 | 20240308 | 113400 | 1431588600 | 21800 | 21750 | 21800 | 21750 | 522 |
| 437 | 20240308 | 113300 | 1420232600 | 21750 | 21800 | 21800 | 21750 | 283 |
| 438 | 20240308 | 113200 | 1414076550 | 21750 | 21800 | 21800 | 21750 | 97 |
| 439 | 20240308 | 113100 | 1411966600 | 21750 | 21800 | 21850 | 21750 | 1962 |
| 440 | 20240308 | 113000 | 1369214550 | 21750 | 21750 | 21800 | 21750 | 127 |
| 441 | 20240308 | 112900 | 1366452200 | 21800 | 21750 | 21800 | 21750 | 513 |
| 442 | 20240308 | 112800 | 1355291150 | 21750 | 21800 | 21800 | 21750 | 320 |
| 443 | 20240308 | 112700 | 1348328500 | 21800 | 21800 | 21800 | 21750 | 328 |
| 444 | 20240308 | 112600 | 1341186700 | 21750 | 21800 | 21800 | 21750 | 601 |
| 445 | 20240308 | 112500 | 1328104800 | 21750 | 21800 | 21800 | 21750 | 1060 |
| 446 | 20240308 | 112400 | 1305007850 | 21800 | 21800 | 21850 | 21800 | 418 |
| 447 | 20240308 | 112300 | 1295895300 | 21800 | 21800 | 21850 | 21800 | 128 |
| 448 | 20240308 | 112200 | 1293103800 | 21800 | 21800 | 21800 | 21750 | 446 |
| 449 | 20240308 | 112100 | 1283394500 | 21800 | 21800 | 21850 | 21750 | 1185 |
| 450 | 20240308 | 112000 | 1257571050 | 21800 | 21800 | 21850 | 21800 | 134 |
| 451 | 20240308 | 111900 | 1254649400 | 21800 | 21800 | 21850 | 21800 | 453 |
| 452 | 20240308 | 111800 | 1244773700 | 21800 | 21800 | 21850 | 21800 | 301 |
| 453 | 20240308 | 111700 | 1238211800 | 21800 | 21800 | 21850 | 21800 | 170 |
| 454 | 20240308 | 111600 | 1234505650 | 21800 | 21800 | 21850 | 21800 | 1132 |
| 455 | 20240308 | 111500 | 1209797700 | 21800 | 21850 | 21850 | 21800 | 152 |
| 456 | 20240308 | 111400 | 1206480650 | 21800 | 21800 | 21850 | 21800 | 335 |
| 457 | 20240308 | 111300 | 1199177600 | 21800 | 21800 | 21850 | 21800 | 400 |
| 458 | 20240308 | 111200 | 1190457550 | 21800 | 21850 | 21900 | 21800 | 240 |
| 459 | 20240308 | 111100 | 1185219700 | 21800 | 21850 | 21850 | 21800 | 649 |
| 460 | 20240308 | 111000 | 1171039100 | 21850 | 21850 | 21900 | 21850 | 396 |
| 461 | 20240308 | 110900 | 1162383850 | 21850 | 21850 | 21850 | 21850 | 250 |
| 462 | 20240308 | 110800 | 1156921350 | 21850 | 21850 | 21900 | 21850 | 413 |
| 463 | 20240308 | 110700 | 1147897200 | 21850 | 21850 | 21900 | 21850 | 241 |
| 464 | 20240308 | 110600 | 1142631300 | 21850 | 21850 | 21900 | 21850 | 145 |
| 465 | 20240308 | 110500 | 1139462900 | 21850 | 21850 | 21900 | 21850 | 398 |
| 466 | 20240308 | 110400 | 1130766550 | 21850 | 21850 | 21850 | 21850 | 133 |
| 467 | 20240308 | 110300 | 1127860500 | 21900 | 21900 | 21900 | 21850 | 571 |
| 468 | 20240308 | 110200 | 1115368900 | 21850 | 21850 | 21900 | 21850 | 193 |
| 469 | 20240308 | 110100 | 1111151800 | 21850 | 21850 | 21900 | 21850 | 422 |
| 470 | 20240308 | 110000 | 1101926500 | 21800 | 21850 | 21900 | 21800 | 1156 |
| 471 | 20240308 | 105900 | 1076682250 | 21850 | 21850 | 21850 | 21850 | 225 |
| 472 | 20240308 | 105800 | 1071766000 | 21900 | 21850 | 21900 | 21850 | 140 |
| 473 | 20240308 | 105700 | 1068706900 | 21850 | 21850 | 21900 | 21850 | 476 |
| 474 | 20240308 | 105600 | 1058306250 | 21850 | 21850 | 21900 | 21850 | 164 |
| 475 | 20240308 | 105500 | 1054722700 | 21850 | 21850 | 21900 | 21850 | 148 |
| 476 | 20240308 | 105400 | 1051487900 | 21850 | 21850 | 21850 | 21850 | 73 |
| 477 | 20240308 | 105300 | 1049892850 | 21850 | 21850 | 21900 | 21850 | 322 |
| 478 | 20240308 | 105200 | 1042857000 | 21850 | 21850 | 21850 | 21850 | 124 |
| 479 | 20240308 | 105100 | 1040147600 | 21850 | 21850 | 21850 | 21800 | 119 |
| 480 | 20240308 | 105000 | 1037550250 | 21850 | 21850 | 21850 | 21800 | 1187 |
| 481 | 20240308 | 104900 | 1011617400 | 21850 | 21850 | 21850 | 21850 | 202 |
| 482 | 20240308 | 104800 | 1007203700 | 21900 | 21900 | 21900 | 21850 | 251 |
| 483 | 20240308 | 104700 | 1001719250 | 21900 | 21800 | 21900 | 21800 | 108 |
| 484 | 20240308 | 104600 | 999358150 | 21800 | 21850 | 21900 | 21800 | 379 |
| 485 | 20240308 | 104500 | 991078000 | 21850 | 21850 | 21900 | 21800 | 233 |
| 486 | 20240308 | 104400 | 985986950 | 21850 | 21850 | 21850 | 21800 | 672 |
| 487 | 20240308 | 104300 | 971318200 | 21850 | 21850 | 21850 | 21800 | 124 |
| 488 | 20240308 | 104200 | 968610650 | 21850 | 21850 | 21850 | 21800 | 238 |
| 489 | 20240308 | 104100 | 963413850 | 21850 | 21850 | 21900 | 21850 | 142 |
| 490 | 20240308 | 104000 | 960311050 | 21850 | 21800 | 21850 | 21800 | 120 |
| 491 | 20240308 | 103900 | 957691600 | 21850 | 21850 | 21900 | 21800 | 539 |
| 492 | 20240308 | 103800 | 945917600 | 21850 | 21850 | 21850 | 21850 | 1359 |
| 493 | 20240308 | 103700 | 916223450 | 21850 | 21800 | 21850 | 21800 | 675 |
| 494 | 20240308 | 103600 | 901486550 | 21850 | 21800 | 21850 | 21800 | 980 |
| 495 | 20240308 | 103500 | 880081950 | 21800 | 21800 | 21850 | 21800 | 112 |
| 496 | 20240308 | 103400 | 877639450 | 21800 | 21800 | 21850 | 21800 | 115 |
| 497 | 20240308 | 103300 | 875132300 | 21800 | 21800 | 21850 | 21800 | 280 |
| 498 | 20240308 | 103200 | 869027500 | 21800 | 21800 | 21850 | 21800 | 160 |
| 499 | 20240308 | 103100 | 865539400 | 21800 | 21800 | 21850 | 21800 | 180 |
| 500 | 20240308 | 103000 | 861614700 | 21800 | 21850 | 21850 | 21800 | 380 |
| 501 | 20240308 | 102900 | 853330350 | 21800 | 21800 | 21850 | 21800 | 159 |
| 502 | 20240308 | 102800 | 849861650 | 21800 | 21800 | 21800 | 21800 | 209 |
| 503 | 20240308 | 102700 | 845305450 | 21800 | 21850 | 21850 | 21800 | 109 |
| 504 | 20240308 | 102600 | 842929200 | 21850 | 21800 | 21850 | 21800 | 172 |
| 505 | 20240308 | 102500 | 839179000 | 21850 | 21800 | 21850 | 21800 | 213 |
| 506 | 20240308 | 102400 | 834535500 | 21800 | 21800 | 21850 | 21800 | 151 |
| 507 | 20240308 | 102300 | 831243000 | 21800 | 21850 | 21850 | 21800 | 1164 |
| 508 | 20240308 | 102200 | 805867750 | 21800 | 21850 | 21850 | 21800 | 390 |
| 509 | 20240308 | 102100 | 797365550 | 21800 | 21800 | 21800 | 21800 | 72 |
| 510 | 20240308 | 102000 | 795795950 | 21800 | 21800 | 21850 | 21800 | 130 |
| 511 | 20240308 | 101900 | 792961900 | 21850 | 21800 | 21850 | 21800 | 202 |
| 512 | 20240308 | 101800 | 788558150 | 21800 | 21850 | 21850 | 21800 | 439 |
| 513 | 20240308 | 101700 | 778979050 | 21800 | 21850 | 21900 | 21800 | 316 |
| 514 | 20240308 | 101600 | 772074400 | 21850 | 21850 | 21900 | 21850 | 502 |
| 515 | 20240308 | 101500 | 761105650 | 21900 | 21900 | 21900 | 21850 | 278 |
| 516 | 20240308 | 101400 | 755025000 | 21850 | 21850 | 21900 | 21850 | 31 |
| 517 | 20240308 | 101300 | 754347550 | 21850 | 21850 | 21850 | 21850 | 279 |
| 518 | 20240308 | 101200 | 748251400 | 21850 | 21850 | 21900 | 21850 | 102 |
| 519 | 20240308 | 101100 | 746022450 | 21850 | 21800 | 21900 | 21800 | 205 |
| 520 | 20240308 | 101000 | 741546250 | 21800 | 21850 | 21900 | 21800 | 3126 |
| 521 | 20240308 | 100900 | 673322800 | 21850 | 21850 | 21900 | 21850 | 170 |
| 522 | 20240308 | 100800 | 669607100 | 21850 | 21850 | 21900 | 21850 | 229 |
| 523 | 20240308 | 100700 | 664599200 | 21850 | 21900 | 21900 | 21850 | 57 |
| 524 | 20240308 | 100600 | 663353500 | 21850 | 21900 | 21900 | 21850 | 198 |
| 525 | 20240308 | 100500 | 659025900 | 21900 | 21850 | 21900 | 21850 | 224 |
| 526 | 20240308 | 100400 | 654129150 | 21900 | 21900 | 21900 | 21850 | 96 |
| 527 | 20240308 | 100300 | 652030550 | 21850 | 21850 | 21900 | 21850 | 273 |
| 528 | 20240308 | 100200 | 646058700 | 21900 | 21850 | 21900 | 21850 | 252 |
| 529 | 20240308 | 100100 | 640551150 | 21900 | 21850 | 21900 | 21850 | 89 |
| 530 | 20240308 | 100000 | 638606150 | 21850 | 21900 | 21900 | 21850 | 132 |
| 531 | 20240308 | 095900 | 635720200 | 21850 | 21900 | 21900 | 21850 | 221 |
| 532 | 20240308 | 095800 | 630891300 | 21850 | 21850 | 21850 | 21850 | 73 |
| 533 | 20240308 | 095700 | 629296250 | 21850 | 21850 | 21900 | 21850 | 172 |
| 534 | 20240308 | 095600 | 625537050 | 21850 | 21900 | 21900 | 21850 | 336 |
| 535 | 20240308 | 095500 | 618192050 | 21850 | 21900 | 21900 | 21850 | 65 |
| 536 | 20240308 | 095400 | 616771700 | 21900 | 21850 | 21900 | 21850 | 141 |
| 537 | 20240308 | 095300 | 613690800 | 21850 | 21850 | 21900 | 21850 | 220 |
| 538 | 20240308 | 095200 | 608883750 | 21850 | 21850 | 21850 | 21850 | 56 |
| 539 | 20240308 | 095100 | 607660150 | 21850 | 21900 | 21900 | 21850 | 336 |
| 540 | 20240308 | 095000 | 600316050 | 21850 | 21800 | 21850 | 21800 | 136 |
| 541 | 20240308 | 094900 | 597346200 | 21800 | 21850 | 21850 | 21800 | 919 |
| 542 | 20240308 | 094800 | 577266150 | 21850 | 21850 | 21900 | 21800 | 198 |
| 543 | 20240308 | 094700 | 572937150 | 21850 | 21850 | 21850 | 21800 | 1227 |
| 544 | 20240308 | 094600 | 546127950 | 21850 | 21850 | 21850 | 21850 | 66 |
| 545 | 20240308 | 094500 | 544685850 | 21850 | 21850 | 21900 | 21850 | 245 |
| 546 | 20240308 | 094400 | 539332550 | 21850 | 21900 | 21950 | 21850 | 2630 |
| 547 | 20240308 | 094300 | 481678750 | 21900 | 21850 | 21900 | 21850 | 234 |
| 548 | 20240308 | 094200 | 476556150 | 21900 | 21850 | 21900 | 21850 | 369 |
| 549 | 20240308 | 094100 | 468490850 | 21850 | 21900 | 21900 | 21850 | 139 |
| 550 | 20240308 | 094000 | 465447050 | 21900 | 21800 | 21900 | 21800 | 388 |
| 551 | 20240308 | 093900 | 456954450 | 21800 | 21850 | 21850 | 21800 | 360 |
| 552 | 20240308 | 093800 | 449102000 | 21800 | 21850 | 21900 | 21800 | 386 |
| 553 | 20240308 | 093700 | 440652450 | 21850 | 21850 | 21900 | 21850 | 1324 |
| 554 | 20240308 | 093600 | 411706650 | 21850 | 21850 | 21850 | 21850 | 283 |
| 555 | 20240308 | 093500 | 405523100 | 21850 | 21850 | 21850 | 21850 | 105 |
| 556 | 20240308 | 093400 | 403228850 | 21850 | 21900 | 21900 | 21850 | 73 |
| 557 | 20240308 | 093300 | 401632450 | 21900 | 21900 | 21900 | 21900 | 321 |
| 558 | 20240308 | 093200 | 394602550 | 21950 | 21950 | 21950 | 21900 | 8 |
| 559 | 20240308 | 093100 | 394427200 | 21900 | 21950 | 21950 | 21900 | 134 |
| 560 | 20240308 | 093000 | 391490450 | 21900 | 21900 | 21900 | 21900 | 839 |
| 561 | 20240308 | 092900 | 373116350 | 21950 | 21900 | 21950 | 21900 | 434 |
| 562 | 20240308 | 092800 | 363592550 | 21900 | 21900 | 21900 | 21900 | 171 |
| 563 | 20240308 | 092700 | 359847650 | 21950 | 21950 | 21950 | 21950 | 396 |
| 564 | 20240308 | 092600 | 351155450 | 21950 | 21900 | 21950 | 21900 | 59 |
| 565 | 20240308 | 092500 | 349862150 | 21950 | 21950 | 21950 | 21900 | 714 |
| 566 | 20240308 | 092400 | 334194700 | 21950 | 21900 | 21950 | 21900 | 381 |
| 567 | 20240308 | 092300 | 325835300 | 21900 | 21850 | 21900 | 21850 | 139 |
| 568 | 20240308 | 092200 | 322793700 | 21850 | 21950 | 21950 | 21850 | 676 |
| 569 | 20240308 | 092100 | 307978900 | 21900 | 21900 | 21900 | 21900 | 129 |
| 570 | 20240308 | 092000 | 305153800 | 21950 | 22000 | 22000 | 21900 | 337 |
| 571 | 20240308 | 091900 | 297756300 | 21950 | 21900 | 21950 | 21900 | 453 |
| 572 | 20240308 | 091800 | 287821950 | 21900 | 22000 | 22000 | 21900 | 498 |
| 573 | 20240308 | 091700 | 276894800 | 22000 | 21950 | 22000 | 21950 | 84 |
| 574 | 20240308 | 091600 | 275047800 | 21950 | 22000 | 22000 | 21950 | 1505 |
| 575 | 20240308 | 091500 | 241952150 | 22050 | 21950 | 22050 | 21950 | 1286 |
| 576 | 20240308 | 091400 | 213656500 | 21950 | 21950 | 22000 | 21950 | 114 |
| 577 | 20240308 | 091300 | 211150700 | 21950 | 21950 | 22000 | 21950 | 220 |
| 578 | 20240308 | 091200 | 206314150 | 22000 | 21950 | 22000 | 21850 | 448 |
| 579 | 20240308 | 091100 | 196485250 | 21850 | 21850 | 21950 | 21850 | 230 |
| 580 | 20240308 | 091000 | 191440550 | 21950 | 21850 | 22000 | 21850 | 463 |
| 581 | 20240308 | 090900 | 181276500 | 21850 | 21950 | 21950 | 21850 | 1863 |
| 582 | 20240308 | 090800 | 140405900 | 21950 | 21950 | 22000 | 21950 | 405 |
| 583 | 20240308 | 090700 | 131506100 | 21950 | 21950 | 22000 | 21950 | 107 |
| 584 | 20240308 | 090600 | 129157400 | 21950 | 22000 | 22000 | 21950 | 345 |
| 585 | 20240308 | 090500 | 121570000 | 21950 | 21950 | 22000 | 21900 | 465 |
| 586 | 20240308 | 090400 | 111347150 | 21950 | 21900 | 22050 | 21900 | 692 |
| 587 | 20240308 | 090300 | 96135550 | 21900 | 21850 | 21950 | 21850 | 140 |
| 588 | 20240308 | 090200 | 93073000 | 21850 | 21850 | 21900 | 21800 | 929 |
| 589 | 20240308 | 090100 | 72770300 | 21850 | 21800 | 21850 | 21800 | 771 |
| 590 | 20240308 | 090000 | 55943650 | 21850 | 21950 | 21950 | 21800 | 2551 |