32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 35445 |
| 3 | 20240308 | 185000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20240308 | 184900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20240308 | 184800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20240308 | 184700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20240308 | 184600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20240308 | 184500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20240308 | 184400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20240308 | 184300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20240308 | 184200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20240308 | 184100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20240308 | 184000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20240308 | 183900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20240308 | 183800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20240308 | 183700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20240308 | 183600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20240308 | 183500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20240308 | 183400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20240308 | 183300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20240308 | 183200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20240308 | 183100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20240308 | 183000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20240308 | 182900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20240308 | 182800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20240308 | 182700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20240308 | 182600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20240308 | 182500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20240308 | 182400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20240308 | 182300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20240308 | 182200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20240308 | 182100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 35445 |
| 33 | 20240308 | 182000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20240308 | 181900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20240308 | 181800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20240308 | 181700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20240308 | 181600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20240308 | 181500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20240308 | 181400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20240308 | 181300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20240308 | 181200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20240308 | 181100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20240308 | 181000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20240308 | 180900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20240308 | 180800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20240308 | 180700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20240308 | 180600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20240308 | 180500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20240308 | 180400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20240308 | 180300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20240308 | 180200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20240308 | 180100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20240308 | 180000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20240308 | 175900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20240308 | 175800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20240308 | 175700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20240308 | 175600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20240308 | 175500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20240308 | 175400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20240308 | 175300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20240308 | 175200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20240308 | 175100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 35445 |
| 63 | 20240308 | 175000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20240308 | 174900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20240308 | 174800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20240308 | 174700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20240308 | 174600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20240308 | 174500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20240308 | 174400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20240308 | 174300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20240308 | 174200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20240308 | 174100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20240308 | 174000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20240308 | 173900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20240308 | 173800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20240308 | 173700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20240308 | 173600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20240308 | 173500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20240308 | 173400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20240308 | 173300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20240308 | 173200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20240308 | 173100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20240308 | 173000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20240308 | 172900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20240308 | 172800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20240308 | 172700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20240308 | 172600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20240308 | 172500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20240308 | 172400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20240308 | 172300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20240308 | 172200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20240308 | 172100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 35445 |
| 93 | 20240308 | 172000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20240308 | 171900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20240308 | 171800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20240308 | 171700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20240308 | 171600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20240308 | 171500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20240308 | 171400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20240308 | 171300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20240308 | 171200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20240308 | 171100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20240308 | 171000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20240308 | 170900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20240308 | 170800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20240308 | 170700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20240308 | 170600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20240308 | 170500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20240308 | 170400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20240308 | 170300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20240308 | 170200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20240308 | 170100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20240308 | 170000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20240308 | 165900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20240308 | 165800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20240308 | 165700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20240308 | 165600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20240308 | 165500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20240308 | 165400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20240308 | 165300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20240308 | 165200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20240308 | 165100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 35445 |
| 123 | 20240308 | 165000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20240308 | 164900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20240308 | 164800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20240308 | 164700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20240308 | 164600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20240308 | 164500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20240308 | 164400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20240308 | 164300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20240308 | 164200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20240308 | 164100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20240308 | 164000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20240308 | 163900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20240308 | 163800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20240308 | 163700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20240308 | 163600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20240308 | 163500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20240308 | 163400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20240308 | 163300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20240308 | 163200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20240308 | 163100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20240308 | 163000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20240308 | 162900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20240308 | 162800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20240308 | 162700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20240308 | 162600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20240308 | 162500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20240308 | 162400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20240308 | 162300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20240308 | 162200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20240308 | 162100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 35445 |
| 153 | 20240308 | 162000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20240308 | 161900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20240308 | 161800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20240308 | 161700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20240308 | 161600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20240308 | 161500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20240308 | 161400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20240308 | 161300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20240308 | 161200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20240308 | 161100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20240308 | 161000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20240308 | 160900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20240308 | 160800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20240308 | 160700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20240308 | 160600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20240308 | 160500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20240308 | 160400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20240308 | 160300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20240308 | 160200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20240308 | 160100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20240308 | 160000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20240308 | 155900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20240308 | 155800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20240308 | 155700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20240308 | 155600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20240308 | 155500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20240308 | 155400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20240308 | 155300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20240308 | 155200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20240308 | 155100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 35445 |
| 183 | 20240308 | 155000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20240308 | 154900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20240308 | 154800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20240308 | 154700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20240308 | 154600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20240308 | 154500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20240308 | 154400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20240308 | 154300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20240308 | 154200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20240308 | 154100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20240308 | 154000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20240308 | 153900 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20240308 | 153800 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20240308 | 153700 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20240308 | 153600 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20240308 | 153500 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20240308 | 153400 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20240308 | 153300 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20240308 | 153200 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20240308 | 153100 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20240308 | 153000 | 64196973650 | 38600 | 38600 | 38600 | 38600 | 35445 |
| 204 | 20240308 | 152900 | 62828796650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20240308 | 152800 | 62828796650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 206 | 20240308 | 152700 | 62828796650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 207 | 20240308 | 152600 | 62828796650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 208 | 20240308 | 152500 | 62828796650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 209 | 20240308 | 152400 | 62828796650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 210 | 20240308 | 152300 | 62828796650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 211 | 20240308 | 152200 | 62828796650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 212 | 20240308 | 152100 | 62828796650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 213 | 20240308 | 152000 | 62828796650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 214 | 20240308 | 151900 | 62828796650 | 38450 | 38400 | 38500 | 38400 | 3173 |
| 215 | 20240308 | 151800 | 62706842900 | 38400 | 38400 | 38500 | 38350 | 2900 |
| 216 | 20240308 | 151700 | 62595550800 | 38400 | 38450 | 38500 | 38350 | 15512 |
| 217 | 20240308 | 151600 | 61999162150 | 38450 | 38450 | 38500 | 38400 | 3027 |
| 218 | 20240308 | 151500 | 61882809000 | 38450 | 38450 | 38500 | 38450 | 4093 |
| 219 | 20240308 | 151400 | 61725374900 | 38450 | 38450 | 38500 | 38400 | 5366 |
| 220 | 20240308 | 151300 | 61518956050 | 38450 | 38400 | 38500 | 38350 | 5493 |
| 221 | 20240308 | 151200 | 61307820750 | 38400 | 38400 | 38450 | 38350 | 5671 |
| 222 | 20240308 | 151100 | 61090026450 | 38400 | 38450 | 38450 | 38400 | 2402 |
| 223 | 20240308 | 151000 | 60997749650 | 38400 | 38300 | 38450 | 38200 | 8047 |
| 224 | 20240308 | 150900 | 60688931300 | 38300 | 38450 | 38450 | 38300 | 3356 |
| 225 | 20240308 | 150800 | 60560196000 | 38400 | 38350 | 38450 | 38350 | 5602 |
| 226 | 20240308 | 150700 | 60345099300 | 38350 | 38300 | 38400 | 38250 | 4248 |
| 227 | 20240308 | 150600 | 60182370200 | 38300 | 38250 | 38300 | 38200 | 1181 |
| 228 | 20240308 | 150500 | 60137224450 | 38250 | 38250 | 38300 | 38050 | 8480 |
| 229 | 20240308 | 150400 | 59813616550 | 38250 | 38250 | 38300 | 38150 | 2997 |
| 230 | 20240308 | 150300 | 59698989300 | 38300 | 38250 | 38300 | 38200 | 2166 |
| 231 | 20240308 | 150200 | 59616204850 | 38250 | 38400 | 38450 | 38250 | 7414 |
| 232 | 20240308 | 150100 | 59331661500 | 38400 | 38300 | 38400 | 38300 | 3949 |
| 233 | 20240308 | 150000 | 59180187950 | 38300 | 38200 | 38300 | 38150 | 4667 |
| 234 | 20240308 | 145900 | 59001709550 | 38200 | 38250 | 38300 | 38150 | 4902 |
| 235 | 20240308 | 145800 | 58814486500 | 38200 | 38250 | 38300 | 38150 | 2697 |
| 236 | 20240308 | 145700 | 58711425300 | 38300 | 38200 | 38300 | 38200 | 1717 |
| 237 | 20240308 | 145600 | 58645766200 | 38250 | 38300 | 38400 | 38200 | 6560 |
| 238 | 20240308 | 145500 | 58394333500 | 38250 | 38350 | 38400 | 38250 | 4961 |
| 239 | 20240308 | 145400 | 58204215300 | 38400 | 38450 | 38500 | 38350 | 2601 |
| 240 | 20240308 | 145300 | 58104259600 | 38450 | 38350 | 38500 | 38350 | 9087 |
| 241 | 20240308 | 145200 | 57754633650 | 38400 | 38600 | 38600 | 38350 | 9544 |
| 242 | 20240308 | 145100 | 57387525800 | 38600 | 38500 | 38600 | 38400 | 26974 |
| 243 | 20240308 | 145000 | 56348581300 | 38450 | 38150 | 38500 | 38150 | 32795 |
| 244 | 20240308 | 144900 | 55091374950 | 38200 | 38150 | 38200 | 38150 | 2042 |
| 245 | 20240308 | 144800 | 55013411400 | 38150 | 38150 | 38200 | 38100 | 2104 |
| 246 | 20240308 | 144700 | 54933163200 | 38100 | 38050 | 38200 | 38000 | 7662 |
| 247 | 20240308 | 144600 | 54641070950 | 38050 | 38050 | 38100 | 38000 | 2559 |
| 248 | 20240308 | 144500 | 54543732850 | 38100 | 38100 | 38150 | 38050 | 2950 |
| 249 | 20240308 | 144400 | 54431259600 | 38100 | 38100 | 38150 | 38100 | 1469 |
| 250 | 20240308 | 144300 | 54375266650 | 38150 | 38100 | 38150 | 38050 | 1784 |
| 251 | 20240308 | 144200 | 54307273450 | 38150 | 38050 | 38150 | 38050 | 2041 |
| 252 | 20240308 | 144100 | 54229528950 | 38050 | 38050 | 38150 | 38050 | 2723 |
| 253 | 20240308 | 144000 | 54125793300 | 38100 | 38050 | 38100 | 38050 | 1899 |
| 254 | 20240308 | 143900 | 54053465150 | 38100 | 38050 | 38100 | 38050 | 1019 |
| 255 | 20240308 | 143800 | 54014680600 | 38100 | 38000 | 38100 | 37950 | 3364 |
| 256 | 20240308 | 143700 | 53886772450 | 38000 | 37850 | 38000 | 37850 | 6087 |
| 257 | 20240308 | 143600 | 53655940650 | 37850 | 37850 | 37850 | 37800 | 252 |
| 258 | 20240308 | 143500 | 53646407350 | 37850 | 37800 | 37850 | 37700 | 1826 |
| 259 | 20240308 | 143400 | 53577367050 | 37800 | 37750 | 37800 | 37700 | 745 |
| 260 | 20240308 | 143300 | 53549227350 | 37700 | 37850 | 37900 | 37700 | 1341 |
| 261 | 20240308 | 143200 | 53498549200 | 37850 | 37700 | 37850 | 37700 | 4463 |
| 262 | 20240308 | 143100 | 53329855400 | 37700 | 37750 | 37800 | 37700 | 1296 |
| 263 | 20240308 | 143000 | 53280968800 | 37750 | 37750 | 37800 | 37750 | 839 |
| 264 | 20240308 | 142900 | 53249291400 | 37800 | 37850 | 37850 | 37800 | 3100 |
| 265 | 20240308 | 142800 | 53132020150 | 37900 | 37850 | 37900 | 37800 | 2508 |
| 266 | 20240308 | 142700 | 53037097950 | 37900 | 37850 | 37900 | 37850 | 385 |
| 267 | 20240308 | 142600 | 53022512600 | 37850 | 37900 | 37950 | 37850 | 2296 |
| 268 | 20240308 | 142500 | 52935437900 | 37900 | 37900 | 37950 | 37850 | 877 |
| 269 | 20240308 | 142400 | 52902211700 | 37850 | 37850 | 37900 | 37800 | 990 |
| 270 | 20240308 | 142300 | 52864706000 | 37850 | 37850 | 37900 | 37750 | 1138 |
| 271 | 20240308 | 142200 | 52821636450 | 37850 | 37800 | 37850 | 37750 | 1593 |
| 272 | 20240308 | 142100 | 52761384150 | 37800 | 37850 | 37900 | 37750 | 2555 |
| 273 | 20240308 | 142000 | 52664770350 | 37900 | 37750 | 37950 | 37750 | 1152 |
| 274 | 20240308 | 141900 | 52621145400 | 37800 | 37950 | 38000 | 37800 | 2249 |
| 275 | 20240308 | 141800 | 52536023300 | 38000 | 38000 | 38000 | 37950 | 1511 |
| 276 | 20240308 | 141700 | 52478630400 | 38050 | 37900 | 38050 | 37850 | 2062 |
| 277 | 20240308 | 141600 | 52400409650 | 37900 | 38100 | 38150 | 37900 | 7503 |
| 278 | 20240308 | 141500 | 52114955750 | 38150 | 38050 | 38150 | 38050 | 5740 |
| 279 | 20240308 | 141400 | 51896180150 | 38050 | 38000 | 38100 | 38000 | 1607 |
| 280 | 20240308 | 141300 | 51835051050 | 38050 | 38000 | 38050 | 38000 | 1938 |
| 281 | 20240308 | 141200 | 51761333200 | 38050 | 38050 | 38100 | 37950 | 4228 |
| 282 | 20240308 | 141100 | 51600597150 | 38050 | 38050 | 38100 | 38000 | 2915 |
| 283 | 20240308 | 141000 | 51489711350 | 38100 | 38050 | 38150 | 38050 | 1610 |
| 284 | 20240308 | 140900 | 51428395300 | 38150 | 38100 | 38150 | 38050 | 3800 |
| 285 | 20240308 | 140800 | 51283601550 | 38100 | 38050 | 38150 | 38000 | 7392 |
| 286 | 20240308 | 140700 | 51002085150 | 38050 | 38000 | 38050 | 37950 | 3761 |
| 287 | 20240308 | 140600 | 50859173250 | 38000 | 37950 | 38050 | 37950 | 2235 |
| 288 | 20240308 | 140500 | 50774242950 | 38000 | 37950 | 38000 | 37900 | 984 |
| 289 | 20240308 | 140400 | 50736914250 | 37950 | 38000 | 38000 | 37950 | 1373 |
| 290 | 20240308 | 140300 | 50684768250 | 38000 | 38050 | 38050 | 37950 | 1494 |
| 291 | 20240308 | 140200 | 50627998750 | 38050 | 38050 | 38100 | 38000 | 2641 |
| 292 | 20240308 | 140100 | 50527544500 | 38050 | 37950 | 38100 | 37950 | 6889 |
| 293 | 20240308 | 140000 | 50265567800 | 37950 | 37800 | 38000 | 37750 | 8311 |
| 294 | 20240308 | 135900 | 49950805150 | 37800 | 37900 | 37900 | 37800 | 1982 |
| 295 | 20240308 | 135800 | 49875745050 | 37900 | 37850 | 37950 | 37750 | 4732 |
| 296 | 20240308 | 135700 | 49696325500 | 37800 | 37700 | 37950 | 37700 | 15388 |
| 297 | 20240308 | 135600 | 49113079100 | 37700 | 37650 | 37750 | 37650 | 582 |
| 298 | 20240308 | 135500 | 49091141450 | 37700 | 37750 | 37750 | 37600 | 959 |
| 299 | 20240308 | 135400 | 49055029850 | 37750 | 37650 | 37800 | 37650 | 594 |
| 300 | 20240308 | 135300 | 49032604950 | 37750 | 37600 | 37750 | 37600 | 526 |
| 301 | 20240308 | 135200 | 49012775100 | 37600 | 37650 | 37650 | 37600 | 1786 |
| 302 | 20240308 | 135100 | 48945601400 | 37600 | 37700 | 37700 | 37550 | 4204 |
| 303 | 20240308 | 135000 | 48787513950 | 37700 | 37700 | 37750 | 37650 | 1032 |
| 304 | 20240308 | 134900 | 48748648450 | 37700 | 37700 | 37750 | 37700 | 423 |
| 305 | 20240308 | 134800 | 48732700600 | 37700 | 37650 | 37800 | 37650 | 1950 |
| 306 | 20240308 | 134700 | 48659134300 | 37650 | 37700 | 37750 | 37650 | 384 |
| 307 | 20240308 | 134600 | 48644663450 | 37700 | 37650 | 37750 | 37650 | 589 |
| 308 | 20240308 | 134500 | 48622451150 | 37650 | 37650 | 37700 | 37650 | 1328 |
| 309 | 20240308 | 134400 | 48572435100 | 37650 | 37750 | 37750 | 37650 | 1390 |
| 310 | 20240308 | 134300 | 48520019400 | 37750 | 37700 | 37800 | 37700 | 558 |
| 311 | 20240308 | 134200 | 48498961350 | 37700 | 37750 | 37800 | 37700 | 636 |
| 312 | 20240308 | 134100 | 48474952550 | 37750 | 38000 | 38000 | 37750 | 3322 |
| 313 | 20240308 | 134000 | 48349178250 | 38050 | 37950 | 38050 | 37950 | 3793 |
| 314 | 20240308 | 133900 | 48205026550 | 37950 | 37900 | 38000 | 37850 | 2907 |
| 315 | 20240308 | 133800 | 48094626200 | 37900 | 37900 | 37950 | 37850 | 1143 |
| 316 | 20240308 | 133700 | 48051309500 | 37900 | 37900 | 38000 | 37900 | 2377 |
| 317 | 20240308 | 133600 | 47961111700 | 37950 | 37850 | 37950 | 37850 | 2537 |
| 318 | 20240308 | 133500 | 47864968600 | 37850 | 37750 | 37850 | 37750 | 1832 |
| 319 | 20240308 | 133400 | 47795655800 | 37800 | 37850 | 37900 | 37750 | 1046 |
| 320 | 20240308 | 133300 | 47756072850 | 37850 | 37700 | 37850 | 37650 | 3565 |
| 321 | 20240308 | 133200 | 47621458200 | 37600 | 37650 | 37700 | 37600 | 1828 |
| 322 | 20240308 | 133100 | 47552629050 | 37700 | 37650 | 37700 | 37650 | 472 |
| 323 | 20240308 | 133000 | 47534856750 | 37700 | 37500 | 37700 | 37450 | 2366 |
| 324 | 20240308 | 132900 | 47445990650 | 37500 | 37500 | 37600 | 37500 | 2702 |
| 325 | 20240308 | 132800 | 47344570300 | 37500 | 37700 | 37700 | 37450 | 12009 |
| 326 | 20240308 | 132700 | 46893530900 | 37750 | 37750 | 37800 | 37700 | 1369 |
| 327 | 20240308 | 132600 | 46841890700 | 37750 | 37750 | 37800 | 37750 | 1417 |
| 328 | 20240308 | 132500 | 46788392200 | 37750 | 37900 | 37900 | 37750 | 1258 |
| 329 | 20240308 | 132400 | 46740811050 | 37900 | 37850 | 37900 | 37750 | 3793 |
| 330 | 20240308 | 132300 | 46597341800 | 37850 | 38000 | 38000 | 37850 | 1429 |
| 331 | 20240308 | 132200 | 46543131050 | 38000 | 38000 | 38050 | 37950 | 4222 |
| 332 | 20240308 | 132100 | 46382607700 | 38000 | 37950 | 38000 | 37900 | 3673 |
| 333 | 20240308 | 132000 | 46243090150 | 37950 | 37900 | 38000 | 37700 | 5460 |
| 334 | 20240308 | 131900 | 46036216250 | 37950 | 37950 | 37950 | 37750 | 6818 |
| 335 | 20240308 | 131800 | 45778114650 | 37950 | 37850 | 37950 | 37850 | 406 |
| 336 | 20240308 | 131700 | 45762732100 | 37850 | 37750 | 37950 | 37750 | 948 |
| 337 | 20240308 | 131600 | 45726883450 | 37750 | 37850 | 37900 | 37750 | 3104 |
| 338 | 20240308 | 131500 | 45609526500 | 37900 | 38000 | 38000 | 37850 | 2676 |
| 339 | 20240308 | 131400 | 45507996900 | 38000 | 37950 | 38000 | 37900 | 4558 |
| 340 | 20240308 | 131300 | 45334852200 | 37950 | 37900 | 37950 | 37900 | 2602 |
| 341 | 20240308 | 131200 | 45236122500 | 37900 | 37900 | 37950 | 37850 | 1091 |
| 342 | 20240308 | 131100 | 45194767800 | 37950 | 37900 | 37950 | 37800 | 3785 |
| 343 | 20240308 | 131000 | 45051429500 | 37900 | 37850 | 37900 | 37800 | 1474 |
| 344 | 20240308 | 130900 | 44995666650 | 37850 | 37850 | 37850 | 37800 | 1020 |
| 345 | 20240308 | 130800 | 44957063500 | 37850 | 37750 | 37850 | 37750 | 1912 |
| 346 | 20240308 | 130700 | 44884787050 | 37800 | 37750 | 37800 | 37650 | 3915 |
| 347 | 20240308 | 130600 | 44737152150 | 37750 | 37750 | 37800 | 37700 | 2486 |
| 348 | 20240308 | 130500 | 44643327350 | 37750 | 37700 | 37800 | 37700 | 1501 |
| 349 | 20240308 | 130400 | 44586664000 | 37700 | 37800 | 37850 | 37700 | 2897 |
| 350 | 20240308 | 130300 | 44477203500 | 37850 | 37850 | 37850 | 37700 | 1193 |
| 351 | 20240308 | 130200 | 44432119000 | 37850 | 37800 | 37850 | 37750 | 1837 |
| 352 | 20240308 | 130100 | 44362692000 | 37750 | 37800 | 37850 | 37700 | 1982 |
| 353 | 20240308 | 130000 | 44287816800 | 37750 | 37900 | 37900 | 37750 | 1143 |
| 354 | 20240308 | 125900 | 44244580300 | 37850 | 37850 | 37900 | 37800 | 4971 |
| 355 | 20240308 | 125800 | 44056529000 | 37900 | 38000 | 38000 | 37850 | 1839 |
| 356 | 20240308 | 125700 | 43986800400 | 38000 | 37950 | 38000 | 37900 | 2362 |
| 357 | 20240308 | 125600 | 43897157150 | 38000 | 38050 | 38050 | 37850 | 7473 |
| 358 | 20240308 | 125500 | 43613259550 | 38050 | 38100 | 38150 | 38000 | 1976 |
| 359 | 20240308 | 125400 | 43538025700 | 38100 | 38000 | 38100 | 38000 | 3419 |
| 360 | 20240308 | 125300 | 43407861050 | 38000 | 38000 | 38000 | 37850 | 4710 |
| 361 | 20240308 | 125200 | 43229092800 | 38000 | 37950 | 38000 | 37850 | 2916 |
| 362 | 20240308 | 125100 | 43118593750 | 37950 | 37900 | 38050 | 37900 | 2014 |
| 363 | 20240308 | 125000 | 43042192700 | 37950 | 37900 | 38100 | 37900 | 9159 |
| 364 | 20240308 | 124900 | 42694389100 | 37900 | 37950 | 37950 | 37850 | 3899 |
| 365 | 20240308 | 124800 | 42546589450 | 37950 | 37750 | 37950 | 37750 | 3298 |
| 366 | 20240308 | 124700 | 42421656050 | 37800 | 38100 | 38100 | 37750 | 6715 |
| 367 | 20240308 | 124600 | 42167163600 | 38100 | 38200 | 38200 | 38050 | 5270 |
| 368 | 20240308 | 124500 | 41966381800 | 38100 | 38050 | 38250 | 38000 | 11609 |
| 369 | 20240308 | 124400 | 41523799700 | 38000 | 38200 | 38250 | 37950 | 14922 |
| 370 | 20240308 | 124300 | 40954687600 | 38200 | 38200 | 38300 | 38100 | 20589 |
| 371 | 20240308 | 124200 | 40167458850 | 38200 | 37650 | 38400 | 37650 | 56927 |
| 372 | 20240308 | 124100 | 38002267750 | 37650 | 37550 | 37700 | 37550 | 3338 |
| 373 | 20240308 | 124000 | 37876692000 | 37550 | 37600 | 37650 | 37550 | 2333 |
| 374 | 20240308 | 123900 | 37788983650 | 37600 | 37600 | 37700 | 37600 | 5188 |
| 375 | 20240308 | 123800 | 37593665150 | 37650 | 37500 | 37650 | 37450 | 5964 |
| 376 | 20240308 | 123700 | 37369482600 | 37400 | 37500 | 37550 | 37400 | 7496 |
| 377 | 20240308 | 123600 | 37088545350 | 37500 | 37200 | 37500 | 37200 | 18846 |
| 378 | 20240308 | 123500 | 36384334550 | 37200 | 37100 | 37200 | 37050 | 3897 |
| 379 | 20240308 | 123400 | 36239478600 | 37150 | 37100 | 37150 | 37050 | 3945 |
| 380 | 20240308 | 123300 | 36093111350 | 37100 | 37100 | 37200 | 37100 | 1021 |
| 381 | 20240308 | 123200 | 36055183000 | 37100 | 37100 | 37150 | 37050 | 1039 |
| 382 | 20240308 | 123100 | 36016619000 | 37100 | 36900 | 37150 | 36900 | 2277 |
| 383 | 20240308 | 123000 | 35932294350 | 36900 | 36950 | 36950 | 36900 | 108 |
| 384 | 20240308 | 122900 | 35928306400 | 36900 | 36900 | 36950 | 36850 | 220 |
| 385 | 20240308 | 122800 | 35920189650 | 36900 | 36800 | 36950 | 36800 | 1247 |
| 386 | 20240308 | 122700 | 35874207050 | 36800 | 36850 | 36850 | 36750 | 642 |
| 387 | 20240308 | 122600 | 35850591350 | 36850 | 36850 | 36900 | 36850 | 1020 |
| 388 | 20240308 | 122500 | 35812969900 | 36900 | 36900 | 36950 | 36800 | 1671 |
| 389 | 20240308 | 122400 | 35751401100 | 36950 | 36950 | 36950 | 36900 | 421 |
| 390 | 20240308 | 122300 | 35735852800 | 36900 | 36700 | 36900 | 36700 | 1168 |
| 391 | 20240308 | 122200 | 35692832600 | 36700 | 36650 | 36700 | 36650 | 405 |
| 392 | 20240308 | 122100 | 35677981750 | 36650 | 36700 | 36750 | 36650 | 428 |
| 393 | 20240308 | 122000 | 35662282800 | 36700 | 36700 | 36750 | 36700 | 488 |
| 394 | 20240308 | 121900 | 35644372100 | 36700 | 36700 | 36750 | 36650 | 477 |
| 395 | 20240308 | 121800 | 35626864900 | 36700 | 36700 | 36750 | 36650 | 492 |
| 396 | 20240308 | 121700 | 35608808000 | 36700 | 36750 | 36800 | 36650 | 461 |
| 397 | 20240308 | 121600 | 35591884650 | 36750 | 36800 | 36850 | 36600 | 2549 |
| 398 | 20240308 | 121500 | 35498276800 | 36800 | 36800 | 36900 | 36800 | 1085 |
| 399 | 20240308 | 121400 | 35458316250 | 36800 | 36750 | 36850 | 36700 | 1223 |
| 400 | 20240308 | 121300 | 35413332300 | 36700 | 36600 | 36750 | 36550 | 1044 |
| 401 | 20240308 | 121200 | 35375064000 | 36600 | 36600 | 36650 | 36550 | 1095 |
| 402 | 20240308 | 121100 | 35334970300 | 36600 | 36550 | 36600 | 36550 | 1022 |
| 403 | 20240308 | 121000 | 35297597800 | 36600 | 36550 | 36600 | 36550 | 473 |
| 404 | 20240308 | 120900 | 35280307500 | 36550 | 36650 | 36650 | 36550 | 1006 |
| 405 | 20240308 | 120800 | 35243494350 | 36650 | 36600 | 36700 | 36600 | 1777 |
| 406 | 20240308 | 120700 | 35178395550 | 36650 | 36750 | 36800 | 36600 | 3228 |
| 407 | 20240308 | 120600 | 35060034350 | 36750 | 36700 | 36750 | 36700 | 1891 |
| 408 | 20240308 | 120500 | 34990585600 | 36750 | 36650 | 36750 | 36550 | 4441 |
| 409 | 20240308 | 120400 | 34827921500 | 36650 | 36700 | 36750 | 36500 | 11046 |
| 410 | 20240308 | 120300 | 34423952000 | 36700 | 36750 | 36900 | 36700 | 2239 |
| 411 | 20240308 | 120200 | 34341739900 | 36800 | 36850 | 36900 | 36750 | 1032 |
| 412 | 20240308 | 120100 | 34303748400 | 36850 | 36850 | 36900 | 36850 | 954 |
| 413 | 20240308 | 120000 | 34268593000 | 36900 | 36800 | 36900 | 36750 | 3328 |
| 414 | 20240308 | 115900 | 34146114950 | 36800 | 36850 | 36850 | 36750 | 3846 |
| 415 | 20240308 | 115800 | 34004564850 | 36900 | 36850 | 36900 | 36850 | 3017 |
| 416 | 20240308 | 115700 | 33893375500 | 36850 | 36900 | 36950 | 36850 | 621 |
| 417 | 20240308 | 115600 | 33870481900 | 36900 | 36900 | 36950 | 36800 | 1363 |
| 418 | 20240308 | 115500 | 33820233850 | 36950 | 36900 | 36950 | 36850 | 2120 |
| 419 | 20240308 | 115400 | 33741973700 | 37000 | 36850 | 37000 | 36850 | 3927 |
| 420 | 20240308 | 115300 | 33597125350 | 36900 | 36900 | 36950 | 36850 | 923 |
| 421 | 20240308 | 115200 | 33563064700 | 36900 | 36900 | 36950 | 36900 | 2994 |
| 422 | 20240308 | 115100 | 33452557000 | 36900 | 36900 | 37050 | 36900 | 6030 |
| 423 | 20240308 | 115000 | 33229715650 | 36900 | 37000 | 37050 | 36900 | 6348 |
| 424 | 20240308 | 114900 | 32994945650 | 37000 | 37050 | 37100 | 37000 | 3788 |
| 425 | 20240308 | 114800 | 32854653850 | 37050 | 37150 | 37150 | 37050 | 3206 |
| 426 | 20240308 | 114700 | 32735704150 | 37150 | 37150 | 37200 | 37100 | 5006 |
| 427 | 20240308 | 114600 | 32549803950 | 37150 | 37200 | 37200 | 37150 | 700 |
| 428 | 20240308 | 114500 | 32523785950 | 37200 | 37200 | 37250 | 37200 | 570 |
| 429 | 20240308 | 114400 | 32502573850 | 37200 | 37200 | 37250 | 37150 | 1090 |
| 430 | 20240308 | 114300 | 32462033500 | 37250 | 37250 | 37300 | 37250 | 846 |
| 431 | 20240308 | 114200 | 32430513600 | 37300 | 37250 | 37300 | 37250 | 756 |
| 432 | 20240308 | 114100 | 32402348400 | 37250 | 37300 | 37300 | 37250 | 2180 |
| 433 | 20240308 | 114000 | 32321063000 | 37300 | 37350 | 37400 | 37300 | 1762 |
| 434 | 20240308 | 113900 | 32255247550 | 37350 | 37350 | 37400 | 37350 | 486 |
| 435 | 20240308 | 113800 | 32237094400 | 37350 | 37350 | 37400 | 37350 | 395 |
| 436 | 20240308 | 113700 | 32222340100 | 37350 | 37350 | 37400 | 37350 | 1553 |
| 437 | 20240308 | 113600 | 32164310900 | 37350 | 37350 | 37400 | 37350 | 375 |
| 438 | 20240308 | 113500 | 32150302200 | 37400 | 37450 | 37450 | 37400 | 1320 |
| 439 | 20240308 | 113400 | 32100925900 | 37400 | 37450 | 37450 | 37400 | 295 |
| 440 | 20240308 | 113300 | 32089892350 | 37400 | 37400 | 37400 | 37350 | 1948 |
| 441 | 20240308 | 113200 | 32017047850 | 37400 | 37450 | 37450 | 37400 | 624 |
| 442 | 20240308 | 113100 | 31993709350 | 37400 | 37350 | 37450 | 37350 | 2921 |
| 443 | 20240308 | 113000 | 31884423400 | 37350 | 37350 | 37400 | 37350 | 432 |
| 444 | 20240308 | 112900 | 31868284650 | 37350 | 37300 | 37400 | 37300 | 1973 |
| 445 | 20240308 | 112800 | 31794604450 | 37350 | 37300 | 37350 | 37300 | 2630 |
| 446 | 20240308 | 112700 | 31696401000 | 37300 | 37300 | 37350 | 37300 | 2256 |
| 447 | 20240308 | 112600 | 31612157900 | 37350 | 37300 | 37400 | 37300 | 629 |
| 448 | 20240308 | 112500 | 31588684700 | 37300 | 37300 | 37350 | 37300 | 826 |
| 449 | 20240308 | 112400 | 31557847900 | 37300 | 37300 | 37350 | 37300 | 587 |
| 450 | 20240308 | 112300 | 31535949600 | 37300 | 37300 | 37400 | 37300 | 2445 |
| 451 | 20240308 | 112200 | 31444547400 | 37350 | 37300 | 37350 | 37300 | 1094 |
| 452 | 20240308 | 112100 | 31403699100 | 37300 | 37350 | 37350 | 37300 | 279 |
| 453 | 20240308 | 112000 | 31393291450 | 37350 | 37350 | 37350 | 37300 | 1020 |
| 454 | 20240308 | 111900 | 31355223800 | 37300 | 37300 | 37350 | 37250 | 1219 |
| 455 | 20240308 | 111800 | 31309749150 | 37250 | 37250 | 37300 | 37250 | 1366 |
| 456 | 20240308 | 111700 | 31258828100 | 37300 | 37250 | 37300 | 37250 | 1258 |
| 457 | 20240308 | 111600 | 31211941900 | 37300 | 37250 | 37300 | 37200 | 264 |
| 458 | 20240308 | 111500 | 31202108400 | 37250 | 37250 | 37300 | 37200 | 933 |
| 459 | 20240308 | 111400 | 31167341000 | 37300 | 37250 | 37300 | 37200 | 508 |
| 460 | 20240308 | 111300 | 31148424700 | 37250 | 37250 | 37300 | 37250 | 1132 |
| 461 | 20240308 | 111200 | 31106221200 | 37300 | 37300 | 37400 | 37300 | 2732 |
| 462 | 20240308 | 111100 | 31004211850 | 37350 | 37200 | 37350 | 37200 | 1899 |
| 463 | 20240308 | 111000 | 30933426750 | 37250 | 37100 | 37250 | 37050 | 2544 |
| 464 | 20240308 | 110900 | 30838936900 | 37100 | 37050 | 37150 | 37050 | 1223 |
| 465 | 20240308 | 110800 | 30793573550 | 37050 | 37100 | 37100 | 37050 | 242 |
| 466 | 20240308 | 110700 | 30784606350 | 37100 | 37050 | 37150 | 37000 | 1408 |
| 467 | 20240308 | 110600 | 30732428150 | 37100 | 37000 | 37100 | 37000 | 427 |
| 468 | 20240308 | 110500 | 30716614100 | 37100 | 37050 | 37100 | 37000 | 1739 |
| 469 | 20240308 | 110400 | 30652204300 | 37050 | 37000 | 37100 | 37000 | 760 |
| 470 | 20240308 | 110300 | 30624074500 | 37050 | 37050 | 37100 | 37000 | 2059 |
| 471 | 20240308 | 110200 | 30547796300 | 37100 | 37000 | 37100 | 37000 | 415 |
| 472 | 20240308 | 110100 | 30532424700 | 37050 | 37050 | 37100 | 37000 | 1271 |
| 473 | 20240308 | 110000 | 30485324600 | 37050 | 37050 | 37100 | 37000 | 1252 |
| 474 | 20240308 | 105900 | 30438969950 | 37050 | 37050 | 37100 | 37000 | 859 |
| 475 | 20240308 | 105800 | 30407150600 | 37050 | 37050 | 37150 | 37050 | 2014 |
| 476 | 20240308 | 105700 | 30332509650 | 37100 | 37100 | 37150 | 37050 | 672 |
| 477 | 20240308 | 105600 | 30307581800 | 37050 | 37050 | 37150 | 37050 | 2455 |
| 478 | 20240308 | 105500 | 30216545050 | 37100 | 37150 | 37150 | 37050 | 1088 |
| 479 | 20240308 | 105400 | 30176189000 | 37100 | 37000 | 37150 | 37000 | 1566 |
| 480 | 20240308 | 105300 | 30118183950 | 37000 | 37050 | 37050 | 37000 | 1400 |
| 481 | 20240308 | 105200 | 30066360550 | 37050 | 37150 | 37150 | 37050 | 988 |
| 482 | 20240308 | 105100 | 30029691650 | 37150 | 36950 | 37150 | 36900 | 7505 |
| 483 | 20240308 | 105000 | 29751984150 | 37000 | 37000 | 37050 | 36950 | 2596 |
| 484 | 20240308 | 104900 | 29655915850 | 37000 | 37050 | 37100 | 37000 | 1400 |
| 485 | 20240308 | 104800 | 29604046650 | 37050 | 37100 | 37100 | 37050 | 1205 |
| 486 | 20240308 | 104700 | 29559368350 | 37100 | 37100 | 37150 | 37100 | 706 |
| 487 | 20240308 | 104600 | 29533174550 | 37050 | 37150 | 37150 | 37050 | 1096 |
| 488 | 20240308 | 104500 | 29492533500 | 37150 | 37100 | 37200 | 37100 | 2158 |
| 489 | 20240308 | 104400 | 29412418100 | 37100 | 37200 | 37250 | 37100 | 4233 |
| 490 | 20240308 | 104300 | 29255140450 | 37200 | 37300 | 37300 | 37200 | 243 |
| 491 | 20240308 | 104200 | 29246088100 | 37300 | 37250 | 37300 | 37200 | 4601 |
| 492 | 20240308 | 104100 | 29074646050 | 37250 | 37200 | 37300 | 37200 | 737 |
| 493 | 20240308 | 104000 | 29047194900 | 37250 | 37250 | 37300 | 37200 | 1811 |
| 494 | 20240308 | 103900 | 28979734750 | 37250 | 37300 | 37300 | 37250 | 1892 |
| 495 | 20240308 | 103800 | 28909185650 | 37300 | 37150 | 37300 | 37150 | 2775 |
| 496 | 20240308 | 103700 | 28805793050 | 37200 | 37200 | 37250 | 37100 | 903 |
| 497 | 20240308 | 103600 | 28772217300 | 37150 | 37100 | 37200 | 37100 | 5302 |
| 498 | 20240308 | 103500 | 28575321000 | 37150 | 37100 | 37150 | 37050 | 1552 |
| 499 | 20240308 | 103400 | 28517723650 | 37100 | 37100 | 37150 | 36850 | 5889 |
| 500 | 20240308 | 103300 | 28299857600 | 37150 | 37200 | 37250 | 36950 | 19681 |
| 501 | 20240308 | 103200 | 27570749450 | 37150 | 37300 | 37300 | 37150 | 6901 |
| 502 | 20240308 | 103100 | 27313958200 | 37250 | 37450 | 37500 | 37250 | 5502 |
| 503 | 20240308 | 103000 | 27108376600 | 37400 | 37450 | 37500 | 37400 | 4061 |
| 504 | 20240308 | 102900 | 26956266600 | 37450 | 37550 | 37600 | 37450 | 8161 |
| 505 | 20240308 | 102800 | 26650184300 | 37550 | 37600 | 37650 | 37550 | 979 |
| 506 | 20240308 | 102700 | 26613369850 | 37600 | 37550 | 37650 | 37550 | 582 |
| 507 | 20240308 | 102600 | 26591485800 | 37600 | 37550 | 37600 | 37550 | 2687 |
| 508 | 20240308 | 102500 | 26490546200 | 37600 | 37600 | 37700 | 37500 | 3509 |
| 509 | 20240308 | 102400 | 26358702750 | 37550 | 37700 | 37700 | 37550 | 2833 |
| 510 | 20240308 | 102300 | 26252134250 | 37650 | 37650 | 37800 | 37650 | 10265 |
| 511 | 20240308 | 102200 | 25864764750 | 37650 | 37600 | 37650 | 37550 | 2576 |
| 512 | 20240308 | 102100 | 25767897100 | 37600 | 37500 | 37600 | 37450 | 4780 |
| 513 | 20240308 | 102000 | 25588590100 | 37450 | 37350 | 37500 | 37350 | 2307 |
| 514 | 20240308 | 101900 | 25502212050 | 37350 | 37400 | 37450 | 37350 | 715 |
| 515 | 20240308 | 101800 | 25475489150 | 37450 | 37450 | 37500 | 37400 | 3528 |
| 516 | 20240308 | 101700 | 25343424650 | 37450 | 37250 | 37500 | 37250 | 1418 |
| 517 | 20240308 | 101600 | 25290363600 | 37400 | 37300 | 37400 | 37200 | 8785 |
| 518 | 20240308 | 101500 | 24962487650 | 37300 | 37400 | 37450 | 37300 | 6481 |
| 519 | 20240308 | 101400 | 24720237350 | 37350 | 37550 | 37550 | 37050 | 62441 |
| 520 | 20240308 | 101300 | 22383094550 | 37550 | 37500 | 37550 | 37500 | 8443 |
| 521 | 20240308 | 101200 | 22066441300 | 37500 | 37500 | 37550 | 37500 | 1947 |
| 522 | 20240308 | 101100 | 21993416150 | 37500 | 37550 | 37600 | 37500 | 8352 |
| 523 | 20240308 | 101000 | 21680121850 | 37550 | 37650 | 37700 | 37500 | 8269 |
| 524 | 20240308 | 100900 | 21369564450 | 37600 | 37600 | 37700 | 37550 | 3988 |
| 525 | 20240308 | 100800 | 21219605900 | 37650 | 37650 | 37650 | 37600 | 2081 |
| 526 | 20240308 | 100700 | 21141278950 | 37650 | 37600 | 37700 | 37600 | 5531 |
| 527 | 20240308 | 100600 | 20933055600 | 37650 | 37550 | 37650 | 37550 | 2616 |
| 528 | 20240308 | 100500 | 20834685850 | 37550 | 37500 | 37600 | 37500 | 5173 |
| 529 | 20240308 | 100400 | 20640536400 | 37500 | 37550 | 37600 | 37500 | 8407 |
| 530 | 20240308 | 100300 | 20324840850 | 37550 | 37550 | 37650 | 37550 | 4907 |
| 531 | 20240308 | 100200 | 20140478300 | 37600 | 37650 | 37650 | 37550 | 6143 |
| 532 | 20240308 | 100100 | 19909499100 | 37650 | 37650 | 37700 | 37600 | 2517 |
| 533 | 20240308 | 100000 | 19814750950 | 37650 | 37550 | 37750 | 37550 | 7984 |
| 534 | 20240308 | 095900 | 19514117900 | 37550 | 37750 | 37800 | 37550 | 11077 |
| 535 | 20240308 | 095800 | 19097107650 | 37700 | 37700 | 37800 | 37700 | 8532 |
| 536 | 20240308 | 095700 | 18774915100 | 37700 | 37600 | 37800 | 37600 | 7647 |
| 537 | 20240308 | 095600 | 18486432550 | 37650 | 37800 | 37850 | 37600 | 25176 |
| 538 | 20240308 | 095500 | 17536440400 | 37800 | 37750 | 37850 | 37650 | 23262 |
| 539 | 20240308 | 095400 | 16658010550 | 37700 | 37650 | 37800 | 37600 | 71145 |
| 540 | 20240308 | 095300 | 13975182950 | 37650 | 36900 | 37700 | 36850 | 68516 |
| 541 | 20240308 | 095200 | 11411154300 | 36950 | 37050 | 37050 | 36850 | 2795 |
| 542 | 20240308 | 095100 | 11307912150 | 37000 | 36850 | 37050 | 36850 | 4460 |
| 543 | 20240308 | 095000 | 11143117300 | 36800 | 37150 | 37150 | 36800 | 7624 |
| 544 | 20240308 | 094900 | 10861042200 | 37150 | 37350 | 37400 | 37150 | 5213 |
| 545 | 20240308 | 094800 | 10666857500 | 37300 | 37250 | 37450 | 37200 | 25051 |
| 546 | 20240308 | 094700 | 9731265800 | 37250 | 37200 | 37300 | 37150 | 15469 |
| 547 | 20240308 | 094600 | 9155230650 | 37200 | 37100 | 37250 | 36950 | 14594 |
| 548 | 20240308 | 094500 | 8613049400 | 37100 | 37050 | 37100 | 36950 | 9259 |
| 549 | 20240308 | 094400 | 8269987500 | 37050 | 36800 | 37050 | 36800 | 19283 |
| 550 | 20240308 | 094300 | 7557226200 | 36800 | 36700 | 36850 | 36700 | 3511 |
| 551 | 20240308 | 094200 | 7428110800 | 36700 | 36850 | 36900 | 36650 | 9146 |
| 552 | 20240308 | 094100 | 7091802450 | 36800 | 36850 | 36900 | 36750 | 12443 |
| 553 | 20240308 | 094000 | 6633300950 | 36850 | 36550 | 36850 | 36550 | 12167 |
| 554 | 20240308 | 093900 | 6186475250 | 36550 | 36450 | 36600 | 36400 | 5307 |
| 555 | 20240308 | 093800 | 5992670800 | 36450 | 36350 | 36550 | 36350 | 7303 |
| 556 | 20240308 | 093700 | 5726307100 | 36450 | 36300 | 36450 | 36250 | 5715 |
| 557 | 20240308 | 093600 | 5518399250 | 36400 | 36250 | 36400 | 36200 | 6125 |
| 558 | 20240308 | 093500 | 5296121250 | 36300 | 36300 | 36350 | 36250 | 1175 |
| 559 | 20240308 | 093400 | 5253505750 | 36300 | 36200 | 36300 | 36200 | 1722 |
| 560 | 20240308 | 093300 | 5191098700 | 36200 | 36250 | 36350 | 36200 | 762 |
| 561 | 20240308 | 093200 | 5163472900 | 36300 | 36400 | 36400 | 36250 | 2182 |
| 562 | 20240308 | 093100 | 5084106150 | 36400 | 36200 | 36400 | 36200 | 2582 |
| 563 | 20240308 | 093000 | 4990350800 | 36200 | 36150 | 36200 | 36100 | 1310 |
| 564 | 20240308 | 092900 | 4942970000 | 36200 | 36100 | 36200 | 36100 | 774 |
| 565 | 20240308 | 092800 | 4915011800 | 36100 | 36100 | 36100 | 36000 | 1625 |
| 566 | 20240308 | 092700 | 4856412800 | 36050 | 36350 | 36350 | 36000 | 7330 |
| 567 | 20240308 | 092600 | 4591074600 | 36350 | 36250 | 36400 | 36200 | 5908 |
| 568 | 20240308 | 092500 | 4376569750 | 36200 | 36200 | 36250 | 36150 | 2696 |
| 569 | 20240308 | 092400 | 4278975050 | 36200 | 36200 | 36250 | 36150 | 1997 |
| 570 | 20240308 | 092300 | 4206685100 | 36200 | 36150 | 36200 | 36100 | 1278 |
| 571 | 20240308 | 092200 | 4160470400 | 36100 | 36000 | 36100 | 35950 | 2110 |
| 572 | 20240308 | 092100 | 4084453950 | 36000 | 36000 | 36100 | 35950 | 4457 |
| 573 | 20240308 | 092000 | 3923933400 | 36050 | 36150 | 36200 | 36000 | 5547 |
| 574 | 20240308 | 091900 | 3723584000 | 36200 | 35950 | 36200 | 35900 | 4460 |
| 575 | 20240308 | 091800 | 3562605350 | 35950 | 35850 | 35950 | 35850 | 1162 |
| 576 | 20240308 | 091700 | 3520904150 | 35850 | 35700 | 35850 | 35700 | 2712 |
| 577 | 20240308 | 091600 | 3423895100 | 35700 | 35650 | 35700 | 35650 | 1288 |
| 578 | 20240308 | 091500 | 3377914750 | 35650 | 35750 | 35750 | 35600 | 1673 |
| 579 | 20240308 | 091400 | 3318209600 | 35800 | 35600 | 35800 | 35550 | 4756 |
| 580 | 20240308 | 091300 | 3148500250 | 35550 | 35600 | 35650 | 35500 | 2625 |
| 581 | 20240308 | 091200 | 3055176300 | 35600 | 35800 | 35800 | 35550 | 1186 |
| 582 | 20240308 | 091100 | 3012898500 | 35750 | 35500 | 35750 | 35400 | 4159 |
| 583 | 20240308 | 091000 | 2865115000 | 35350 | 35650 | 35650 | 35300 | 9409 |
| 584 | 20240308 | 090900 | 2531230400 | 35650 | 35850 | 35900 | 35650 | 11098 |
| 585 | 20240308 | 090800 | 2134109300 | 35850 | 36150 | 36150 | 35850 | 6356 |
| 586 | 20240308 | 090700 | 1905356650 | 36150 | 35900 | 36150 | 35900 | 6365 |
| 587 | 20240308 | 090600 | 1676223900 | 35900 | 35950 | 36000 | 35800 | 4414 |
| 588 | 20240308 | 090500 | 1517918050 | 35950 | 36100 | 36150 | 35950 | 3554 |
| 589 | 20240308 | 090400 | 1389900500 | 36100 | 36150 | 36150 | 36050 | 1499 |
| 590 | 20240308 | 090300 | 1335775750 | 36200 | 36100 | 36200 | 35900 | 3474 |
| 591 | 20240308 | 090200 | 1210435000 | 36100 | 36300 | 36350 | 35950 | 9137 |
| 592 | 20240308 | 090100 | 881131150 | 36350 | 36000 | 36400 | 35850 | 13804 |
| 593 | 20240308 | 090000 | 380287500 | 36100 | 35800 | 36150 | 35750 | 10122 |