33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 44071 |
| 3 | 20240308 | 185400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20240308 | 185300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20240308 | 185200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20240308 | 185100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20240308 | 185000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20240308 | 184900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20240308 | 184800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20240308 | 184700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20240308 | 184600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20240308 | 184500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20240308 | 184400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20240308 | 184300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20240308 | 184200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20240308 | 184100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20240308 | 184000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20240308 | 183900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20240308 | 183800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20240308 | 183700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20240308 | 183600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20240308 | 183500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20240308 | 183400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20240308 | 183300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20240308 | 183200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20240308 | 183100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20240308 | 183000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20240308 | 182900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20240308 | 182800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20240308 | 182700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20240308 | 182600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20240308 | 182500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 44071 |
| 33 | 20240308 | 182400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20240308 | 182300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20240308 | 182200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20240308 | 182100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20240308 | 182000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20240308 | 181900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20240308 | 181800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20240308 | 181700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20240308 | 181600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20240308 | 181500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20240308 | 181400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20240308 | 181300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20240308 | 181200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20240308 | 181100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20240308 | 181000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20240308 | 180900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20240308 | 180800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20240308 | 180700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20240308 | 180600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20240308 | 180500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20240308 | 180400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20240308 | 180300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20240308 | 180200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20240308 | 180100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20240308 | 180000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20240308 | 175900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20240308 | 175800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20240308 | 175700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20240308 | 175600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20240308 | 175500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 44071 |
| 63 | 20240308 | 175400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20240308 | 175300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20240308 | 175200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20240308 | 175100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20240308 | 175000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20240308 | 174900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20240308 | 174800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20240308 | 174700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20240308 | 174600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20240308 | 174500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20240308 | 174400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20240308 | 174300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20240308 | 174200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20240308 | 174100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20240308 | 174000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20240308 | 173900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20240308 | 173800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20240308 | 173700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20240308 | 173600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20240308 | 173500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20240308 | 173400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20240308 | 173300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20240308 | 173200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20240308 | 173100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20240308 | 173000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20240308 | 172900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20240308 | 172800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20240308 | 172700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20240308 | 172600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20240308 | 172500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 44071 |
| 93 | 20240308 | 172400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20240308 | 172300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20240308 | 172200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20240308 | 172100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20240308 | 172000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20240308 | 171900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20240308 | 171800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20240308 | 171700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20240308 | 171600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20240308 | 171500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20240308 | 171400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20240308 | 171300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20240308 | 171200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20240308 | 171100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20240308 | 171000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20240308 | 170900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20240308 | 170800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20240308 | 170700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20240308 | 170600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20240308 | 170500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20240308 | 170400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20240308 | 170300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20240308 | 170200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20240308 | 170100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20240308 | 170000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20240308 | 165900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20240308 | 165800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20240308 | 165700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20240308 | 165600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20240308 | 165500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 44071 |
| 123 | 20240308 | 165400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20240308 | 165300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20240308 | 165200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20240308 | 165100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20240308 | 165000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20240308 | 164900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20240308 | 164800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20240308 | 164700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20240308 | 164600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20240308 | 164500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20240308 | 164400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20240308 | 164300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20240308 | 164200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20240308 | 164100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20240308 | 164000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20240308 | 163900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20240308 | 163800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20240308 | 163700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20240308 | 163600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20240308 | 163500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20240308 | 163400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20240308 | 163300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20240308 | 163200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20240308 | 163100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20240308 | 163000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20240308 | 162900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20240308 | 162800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20240308 | 162700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20240308 | 162600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20240308 | 162500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 44071 |
| 153 | 20240308 | 162400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20240308 | 162300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20240308 | 162200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20240308 | 162100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20240308 | 162000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20240308 | 161900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20240308 | 161800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20240308 | 161700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20240308 | 161600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20240308 | 161500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20240308 | 161400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20240308 | 161300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20240308 | 161200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20240308 | 161100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20240308 | 161000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20240308 | 160900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20240308 | 160800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20240308 | 160700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20240308 | 160600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20240308 | 160500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20240308 | 160400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20240308 | 160300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20240308 | 160200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20240308 | 160100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20240308 | 160000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20240308 | 155900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20240308 | 155800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20240308 | 155700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20240308 | 155600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20240308 | 155500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 44071 |
| 183 | 20240308 | 155400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20240308 | 155300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20240308 | 155200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20240308 | 155100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20240308 | 155000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20240308 | 154900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20240308 | 154800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20240308 | 154700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20240308 | 154600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20240308 | 154500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20240308 | 154400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20240308 | 154300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20240308 | 154200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20240308 | 154100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20240308 | 154000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20240308 | 153900 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20240308 | 153800 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20240308 | 153700 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20240308 | 153600 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20240308 | 153500 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20240308 | 153400 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20240308 | 153300 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20240308 | 153200 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20240308 | 153100 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20240308 | 153000 | 128182962600 | 21250 | 21250 | 21250 | 21250 | 44071 |
| 208 | 20240308 | 152900 | 127246453850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20240308 | 152800 | 127246453850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20240308 | 152700 | 127246453850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20240308 | 152600 | 127246453850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20240308 | 152500 | 127246453850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 213 | 20240308 | 152400 | 127246453850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20240308 | 152300 | 127246453850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20240308 | 152200 | 127246453850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20240308 | 152100 | 127246453850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20240308 | 152000 | 127246453850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20240308 | 151900 | 127246453850 | 21100 | 21000 | 21150 | 21000 | 20537 |
| 219 | 20240308 | 151800 | 126813729400 | 21000 | 21050 | 21050 | 21000 | 8768 |
| 220 | 20240308 | 151700 | 126629430450 | 21050 | 21050 | 21100 | 21000 | 10953 |
| 221 | 20240308 | 151600 | 126399015250 | 21050 | 21100 | 21100 | 21050 | 8465 |
| 222 | 20240308 | 151500 | 126220737050 | 21050 | 21100 | 21100 | 21050 | 6181 |
| 223 | 20240308 | 151400 | 126090438000 | 21100 | 21150 | 21200 | 21100 | 5900 |
| 224 | 20240308 | 151300 | 125965735150 | 21100 | 21100 | 21150 | 21050 | 5559 |
| 225 | 20240308 | 151200 | 125848504200 | 21100 | 21200 | 21200 | 21100 | 2671 |
| 226 | 20240308 | 151100 | 125792003800 | 21200 | 21250 | 21250 | 21200 | 2681 |
| 227 | 20240308 | 151000 | 125735151050 | 21250 | 21200 | 21250 | 21200 | 2591 |
| 228 | 20240308 | 150900 | 125680102050 | 21250 | 21250 | 21250 | 21150 | 3829 |
| 229 | 20240308 | 150800 | 125598836800 | 21250 | 21100 | 21250 | 21100 | 14508 |
| 230 | 20240308 | 150700 | 125291810800 | 21100 | 21100 | 21150 | 21100 | 5596 |
| 231 | 20240308 | 150600 | 125173734450 | 21100 | 21150 | 21200 | 21100 | 3344 |
| 232 | 20240308 | 150500 | 125103061050 | 21150 | 21100 | 21150 | 21100 | 3905 |
| 233 | 20240308 | 150400 | 125020571400 | 21100 | 21100 | 21150 | 21050 | 3641 |
| 234 | 20240308 | 150300 | 124943759150 | 21100 | 21150 | 21200 | 21100 | 3377 |
| 235 | 20240308 | 150200 | 124872354500 | 21200 | 21200 | 21200 | 21150 | 1473 |
| 236 | 20240308 | 150100 | 124841184400 | 21200 | 21150 | 21200 | 21150 | 1406 |
| 237 | 20240308 | 150000 | 124811434850 | 21150 | 21150 | 21200 | 21150 | 1858 |
| 238 | 20240308 | 145900 | 124772137750 | 21150 | 21100 | 21150 | 21100 | 2814 |
| 239 | 20240308 | 145800 | 124712663200 | 21100 | 21150 | 21150 | 21100 | 1936 |
| 240 | 20240308 | 145700 | 124671748650 | 21150 | 21100 | 21150 | 21100 | 1575 |
| 241 | 20240308 | 145600 | 124638453050 | 21100 | 21100 | 21150 | 21100 | 2184 |
| 242 | 20240308 | 145500 | 124592359500 | 21100 | 21150 | 21150 | 21100 | 993 |
| 243 | 20240308 | 145400 | 124571403100 | 21100 | 21100 | 21200 | 21100 | 2226 |
| 244 | 20240308 | 145300 | 124524340750 | 21100 | 21100 | 21150 | 21100 | 1770 |
| 245 | 20240308 | 145200 | 124486990900 | 21100 | 21150 | 21150 | 21100 | 5296 |
| 246 | 20240308 | 145100 | 124375136150 | 21150 | 21150 | 21200 | 21100 | 8796 |
| 247 | 20240308 | 145000 | 124189096250 | 21150 | 21200 | 21200 | 21150 | 1301 |
| 248 | 20240308 | 144900 | 124161542400 | 21200 | 21150 | 21250 | 21150 | 1364 |
| 249 | 20240308 | 144800 | 124132642800 | 21200 | 21250 | 21300 | 21150 | 3991 |
| 250 | 20240308 | 144700 | 124048055550 | 21200 | 21200 | 21250 | 21200 | 2880 |
| 251 | 20240308 | 144600 | 123986904250 | 21250 | 21250 | 21250 | 21200 | 1072 |
| 252 | 20240308 | 144500 | 123964136850 | 21200 | 21250 | 21300 | 21200 | 1235 |
| 253 | 20240308 | 144400 | 123937884550 | 21250 | 21200 | 21250 | 21200 | 2233 |
| 254 | 20240308 | 144300 | 123890448600 | 21250 | 21200 | 21250 | 21150 | 2077 |
| 255 | 20240308 | 144200 | 123846378150 | 21200 | 21200 | 21200 | 21150 | 1323 |
| 256 | 20240308 | 144100 | 123818359650 | 21200 | 21150 | 21200 | 21150 | 2567 |
| 257 | 20240308 | 144000 | 123764061600 | 21200 | 21200 | 21200 | 21150 | 1718 |
| 258 | 20240308 | 143900 | 123727649450 | 21200 | 21200 | 21250 | 21100 | 5400 |
| 259 | 20240308 | 143800 | 123613270350 | 21200 | 21250 | 21250 | 21150 | 2795 |
| 260 | 20240308 | 143700 | 123554005000 | 21250 | 21250 | 21300 | 21200 | 2019 |
| 261 | 20240308 | 143600 | 123511127900 | 21300 | 21200 | 21300 | 21150 | 1773 |
| 262 | 20240308 | 143500 | 123473537750 | 21200 | 21100 | 21200 | 21100 | 4671 |
| 263 | 20240308 | 143400 | 123374905800 | 21150 | 21150 | 21150 | 21100 | 3348 |
| 264 | 20240308 | 143300 | 123304169000 | 21200 | 21200 | 21200 | 21150 | 2154 |
| 265 | 20240308 | 143200 | 123258573400 | 21200 | 21300 | 21300 | 21200 | 5378 |
| 266 | 20240308 | 143100 | 123144321050 | 21300 | 21300 | 21300 | 21200 | 3911 |
| 267 | 20240308 | 143000 | 123061159150 | 21300 | 21400 | 21400 | 21250 | 11951 |
| 268 | 20240308 | 142900 | 122806337600 | 21400 | 21400 | 21400 | 21300 | 10949 |
| 269 | 20240308 | 142800 | 122572388400 | 21400 | 21350 | 21400 | 21300 | 12395 |
| 270 | 20240308 | 142700 | 122307630100 | 21350 | 21250 | 21350 | 21250 | 6957 |
| 271 | 20240308 | 142600 | 122159481700 | 21250 | 21200 | 21300 | 21200 | 5230 |
| 272 | 20240308 | 142500 | 122048369100 | 21200 | 21200 | 21250 | 21200 | 2109 |
| 273 | 20240308 | 142400 | 122003597100 | 21250 | 21200 | 21250 | 21150 | 2979 |
| 274 | 20240308 | 142300 | 121940460350 | 21200 | 21150 | 21200 | 21100 | 2984 |
| 275 | 20240308 | 142200 | 121877350600 | 21150 | 21100 | 21150 | 21100 | 1622 |
| 276 | 20240308 | 142100 | 121843047000 | 21150 | 21150 | 21150 | 21100 | 1206 |
| 277 | 20240308 | 142000 | 121817559150 | 21150 | 21100 | 21150 | 21050 | 6122 |
| 278 | 20240308 | 141900 | 121688181500 | 21100 | 21100 | 21100 | 21050 | 623 |
| 279 | 20240308 | 141800 | 121675042000 | 21100 | 21000 | 21150 | 21000 | 5329 |
| 280 | 20240308 | 141700 | 121562849150 | 21000 | 21050 | 21050 | 20950 | 6903 |
| 281 | 20240308 | 141600 | 121418060850 | 21050 | 21050 | 21050 | 21000 | 1671 |
| 282 | 20240308 | 141500 | 121382920200 | 21050 | 21000 | 21050 | 21000 | 1201 |
| 283 | 20240308 | 141400 | 121357681900 | 21000 | 21050 | 21050 | 21000 | 2113 |
| 284 | 20240308 | 141300 | 121313305000 | 21000 | 21000 | 21050 | 21000 | 2237 |
| 285 | 20240308 | 141200 | 121266295450 | 21000 | 21000 | 21050 | 20950 | 2404 |
| 286 | 20240308 | 141100 | 121215815100 | 20950 | 21050 | 21050 | 20950 | 6390 |
| 287 | 20240308 | 141000 | 121081624650 | 21050 | 21000 | 21050 | 21000 | 2521 |
| 288 | 20240308 | 140900 | 121028615550 | 21000 | 21050 | 21100 | 21000 | 7765 |
| 289 | 20240308 | 140800 | 120865389700 | 21050 | 21050 | 21100 | 21050 | 2812 |
| 290 | 20240308 | 140700 | 120806144800 | 21050 | 21100 | 21150 | 21050 | 827 |
| 291 | 20240308 | 140600 | 120788709600 | 21100 | 21100 | 21100 | 21000 | 3403 |
| 292 | 20240308 | 140500 | 120717074900 | 21100 | 21100 | 21150 | 21100 | 1626 |
| 293 | 20240308 | 140400 | 120682765300 | 21100 | 21150 | 21150 | 21100 | 688 |
| 294 | 20240308 | 140300 | 120668247500 | 21100 | 21100 | 21150 | 21100 | 1893 |
| 295 | 20240308 | 140200 | 120628304850 | 21100 | 21100 | 21150 | 21100 | 554 |
| 296 | 20240308 | 140100 | 120616610650 | 21150 | 21150 | 21150 | 21100 | 336 |
| 297 | 20240308 | 140000 | 120609513250 | 21150 | 21150 | 21150 | 21100 | 1821 |
| 298 | 20240308 | 135900 | 120571049100 | 21100 | 21200 | 21200 | 21100 | 1133 |
| 299 | 20240308 | 135800 | 120547086600 | 21150 | 21250 | 21250 | 21150 | 3423 |
| 300 | 20240308 | 135700 | 120474506100 | 21200 | 21250 | 21250 | 21200 | 462 |
| 301 | 20240308 | 135600 | 120464698050 | 21250 | 21200 | 21250 | 21200 | 2158 |
| 302 | 20240308 | 135500 | 120418919150 | 21200 | 21100 | 21200 | 21100 | 3710 |
| 303 | 20240308 | 135400 | 120340333400 | 21100 | 21200 | 21200 | 21100 | 3395 |
| 304 | 20240308 | 135300 | 120268473700 | 21200 | 21150 | 21200 | 21150 | 1818 |
| 305 | 20240308 | 135200 | 120229970850 | 21200 | 21100 | 21200 | 21100 | 6901 |
| 306 | 20240308 | 135100 | 120084080100 | 21100 | 21050 | 21150 | 21000 | 1586 |
| 307 | 20240308 | 135000 | 120050634450 | 21050 | 21050 | 21100 | 21000 | 1512 |
| 308 | 20240308 | 134900 | 120018809550 | 21000 | 21050 | 21050 | 20950 | 5342 |
| 309 | 20240308 | 134800 | 119906630250 | 21050 | 21050 | 21100 | 21050 | 3873 |
| 310 | 20240308 | 134700 | 119825091150 | 21050 | 21100 | 21150 | 21050 | 4144 |
| 311 | 20240308 | 134600 | 119737707300 | 21100 | 21200 | 21200 | 21050 | 1199 |
| 312 | 20240308 | 134500 | 119712398950 | 21200 | 21100 | 21200 | 21100 | 3524 |
| 313 | 20240308 | 134400 | 119637995250 | 21150 | 21150 | 21200 | 21100 | 4547 |
| 314 | 20240308 | 134300 | 119541850350 | 21100 | 21150 | 21150 | 21100 | 2391 |
| 315 | 20240308 | 134200 | 119491365450 | 21100 | 21100 | 21150 | 21100 | 1717 |
| 316 | 20240308 | 134100 | 119455128500 | 21150 | 21150 | 21150 | 21100 | 2035 |
| 317 | 20240308 | 134000 | 119412142500 | 21150 | 21150 | 21150 | 21100 | 1133 |
| 318 | 20240308 | 133900 | 119388226200 | 21150 | 21100 | 21150 | 21100 | 2059 |
| 319 | 20240308 | 133800 | 119344727800 | 21100 | 21100 | 21150 | 21050 | 3361 |
| 320 | 20240308 | 133700 | 119273815450 | 21100 | 21050 | 21150 | 21050 | 1147 |
| 321 | 20240308 | 133600 | 119249633750 | 21050 | 21100 | 21150 | 21050 | 1268 |
| 322 | 20240308 | 133500 | 119222886800 | 21150 | 21100 | 21150 | 21050 | 3540 |
| 323 | 20240308 | 133400 | 119148263650 | 21100 | 21100 | 21150 | 21100 | 3200 |
| 324 | 20240308 | 133300 | 119080733200 | 21100 | 21150 | 21150 | 21100 | 613 |
| 325 | 20240308 | 133200 | 119067784750 | 21100 | 21100 | 21150 | 21100 | 361 |
| 326 | 20240308 | 133100 | 119060154850 | 21100 | 21100 | 21150 | 21100 | 1350 |
| 327 | 20240308 | 133000 | 119031665600 | 21100 | 21100 | 21150 | 21050 | 5335 |
| 328 | 20240308 | 132900 | 118919109300 | 21150 | 21100 | 21150 | 21000 | 6512 |
| 329 | 20240308 | 132800 | 118781674600 | 21050 | 21100 | 21100 | 21000 | 2989 |
| 330 | 20240308 | 132700 | 118718781850 | 21050 | 20950 | 21100 | 20950 | 10654 |
| 331 | 20240308 | 132600 | 118494750450 | 20950 | 21000 | 21000 | 20950 | 3730 |
| 332 | 20240308 | 132500 | 118416494250 | 21000 | 20950 | 21000 | 20900 | 11735 |
| 333 | 20240308 | 132400 | 118170539550 | 20950 | 20850 | 20950 | 20850 | 9632 |
| 334 | 20240308 | 132300 | 117969069600 | 20850 | 20850 | 20950 | 20850 | 10675 |
| 335 | 20240308 | 132200 | 117746089400 | 20850 | 20950 | 21000 | 20850 | 35532 |
| 336 | 20240308 | 132100 | 117003247850 | 21000 | 21100 | 21100 | 20950 | 18268 |
| 337 | 20240308 | 132000 | 116619486700 | 21050 | 21050 | 21150 | 21000 | 5692 |
| 338 | 20240308 | 131900 | 116499676250 | 21050 | 21150 | 21150 | 21050 | 11493 |
| 339 | 20240308 | 131800 | 116257519850 | 21100 | 21150 | 21150 | 21100 | 2927 |
| 340 | 20240308 | 131700 | 116195649650 | 21100 | 21050 | 21150 | 21050 | 8004 |
| 341 | 20240308 | 131600 | 116026923800 | 21050 | 21100 | 21150 | 21050 | 7488 |
| 342 | 20240308 | 131500 | 115869099050 | 21100 | 21100 | 21100 | 21050 | 18074 |
| 343 | 20240308 | 131400 | 115488220600 | 21100 | 21200 | 21200 | 21100 | 2877 |
| 344 | 20240308 | 131300 | 115427359150 | 21200 | 21200 | 21200 | 21150 | 1468 |
| 345 | 20240308 | 131200 | 115396307850 | 21200 | 21100 | 21250 | 21100 | 2331 |
| 346 | 20240308 | 131100 | 115347065700 | 21100 | 21150 | 21200 | 21100 | 4747 |
| 347 | 20240308 | 131000 | 115246613200 | 21150 | 21150 | 21200 | 21100 | 4314 |
| 348 | 20240308 | 130900 | 115155371200 | 21150 | 21200 | 21200 | 21100 | 5149 |
| 349 | 20240308 | 130800 | 115046511050 | 21200 | 21250 | 21250 | 21050 | 26165 |
| 350 | 20240308 | 130700 | 114493669150 | 21250 | 21200 | 21250 | 21150 | 11565 |
| 351 | 20240308 | 130600 | 114248364100 | 21200 | 21250 | 21250 | 21150 | 11402 |
| 352 | 20240308 | 130500 | 114006795500 | 21250 | 21300 | 21300 | 21250 | 4533 |
| 353 | 20240308 | 130400 | 113910463050 | 21300 | 21300 | 21300 | 21250 | 1867 |
| 354 | 20240308 | 130300 | 113870765200 | 21300 | 21300 | 21350 | 21250 | 4762 |
| 355 | 20240308 | 130200 | 113769381200 | 21300 | 21350 | 21350 | 21300 | 4507 |
| 356 | 20240308 | 130100 | 113673287300 | 21350 | 21400 | 21400 | 21350 | 2669 |
| 357 | 20240308 | 130000 | 113616250450 | 21400 | 21500 | 21500 | 21400 | 5527 |
| 358 | 20240308 | 125900 | 113497865400 | 21450 | 21500 | 21500 | 21450 | 2341 |
| 359 | 20240308 | 125800 | 113447607200 | 21550 | 21500 | 21550 | 21500 | 1563 |
| 360 | 20240308 | 125700 | 113413971550 | 21500 | 21500 | 21600 | 21450 | 6898 |
| 361 | 20240308 | 125600 | 113265424150 | 21500 | 21550 | 21600 | 21500 | 3920 |
| 362 | 20240308 | 125500 | 113181006800 | 21550 | 21600 | 21600 | 21550 | 8197 |
| 363 | 20240308 | 125400 | 113004083300 | 21550 | 21550 | 21600 | 21500 | 11861 |
| 364 | 20240308 | 125300 | 112748643200 | 21500 | 21500 | 21550 | 21450 | 3163 |
| 365 | 20240308 | 125200 | 112680587350 | 21500 | 21450 | 21500 | 21450 | 1117 |
| 366 | 20240308 | 125100 | 112656614950 | 21500 | 21500 | 21550 | 21450 | 6202 |
| 367 | 20240308 | 125000 | 112523278500 | 21500 | 21450 | 21500 | 21400 | 2375 |
| 368 | 20240308 | 124900 | 112472342100 | 21400 | 21400 | 21450 | 21400 | 808 |
| 369 | 20240308 | 124800 | 112455049150 | 21400 | 21400 | 21450 | 21400 | 900 |
| 370 | 20240308 | 124700 | 112435788700 | 21350 | 21400 | 21450 | 21350 | 1996 |
| 371 | 20240308 | 124600 | 112393082150 | 21400 | 21450 | 21450 | 21350 | 1944 |
| 372 | 20240308 | 124500 | 112351528650 | 21400 | 21350 | 21450 | 21350 | 3137 |
| 373 | 20240308 | 124400 | 112284493050 | 21400 | 21450 | 21450 | 21400 | 2380 |
| 374 | 20240308 | 124300 | 112233553950 | 21400 | 21450 | 21450 | 21400 | 893 |
| 375 | 20240308 | 124200 | 112214432450 | 21450 | 21400 | 21450 | 21400 | 2088 |
| 376 | 20240308 | 124100 | 112169710050 | 21400 | 21400 | 21450 | 21400 | 521 |
| 377 | 20240308 | 124000 | 112158543050 | 21450 | 21400 | 21450 | 21400 | 2797 |
| 378 | 20240308 | 123900 | 112098629200 | 21400 | 21500 | 21500 | 21400 | 2552 |
| 379 | 20240308 | 123800 | 112043981450 | 21450 | 21450 | 21500 | 21450 | 1753 |
| 380 | 20240308 | 123700 | 112006334950 | 21450 | 21400 | 21500 | 21400 | 3941 |
| 381 | 20240308 | 123600 | 111921827250 | 21400 | 21400 | 21450 | 21400 | 969 |
| 382 | 20240308 | 123500 | 111901089050 | 21450 | 21400 | 21450 | 21400 | 993 |
| 383 | 20240308 | 123400 | 111879837750 | 21450 | 21450 | 21450 | 21400 | 2109 |
| 384 | 20240308 | 123300 | 111834683200 | 21450 | 21450 | 21450 | 21400 | 926 |
| 385 | 20240308 | 123200 | 111814832500 | 21450 | 21400 | 21450 | 21400 | 739 |
| 386 | 20240308 | 123100 | 111798997050 | 21400 | 21450 | 21450 | 21400 | 970 |
| 387 | 20240308 | 123000 | 111778195650 | 21450 | 21400 | 21450 | 21350 | 1980 |
| 388 | 20240308 | 122900 | 111735818250 | 21350 | 21350 | 21400 | 21350 | 2234 |
| 389 | 20240308 | 122800 | 111688043950 | 21400 | 21400 | 21400 | 21350 | 1325 |
| 390 | 20240308 | 122700 | 111659710150 | 21400 | 21350 | 21400 | 21300 | 2399 |
| 391 | 20240308 | 122600 | 111608480650 | 21350 | 21400 | 21450 | 21350 | 1819 |
| 392 | 20240308 | 122500 | 111569565950 | 21400 | 21400 | 21450 | 21400 | 4851 |
| 393 | 20240308 | 122400 | 111465744350 | 21350 | 21350 | 21400 | 21350 | 1774 |
| 394 | 20240308 | 122300 | 111427847050 | 21350 | 21350 | 21400 | 21300 | 9039 |
| 395 | 20240308 | 122200 | 111234968200 | 21300 | 21200 | 21350 | 21200 | 8706 |
| 396 | 20240308 | 122100 | 111050122550 | 21150 | 21200 | 21250 | 21150 | 4045 |
| 397 | 20240308 | 122000 | 110964376900 | 21200 | 21200 | 21250 | 21150 | 6148 |
| 398 | 20240308 | 121900 | 110834122250 | 21200 | 21250 | 21250 | 21150 | 7811 |
| 399 | 20240308 | 121800 | 110668533850 | 21200 | 21200 | 21250 | 21150 | 17538 |
| 400 | 20240308 | 121700 | 110296670950 | 21150 | 21200 | 21250 | 21150 | 6870 |
| 401 | 20240308 | 121600 | 110151139900 | 21200 | 21250 | 21300 | 21200 | 9240 |
| 402 | 20240308 | 121500 | 109955047800 | 21250 | 21250 | 21300 | 21200 | 8832 |
| 403 | 20240308 | 121400 | 109767546950 | 21250 | 21350 | 21350 | 21250 | 12423 |
| 404 | 20240308 | 121300 | 109503214450 | 21350 | 21400 | 21400 | 21350 | 1266 |
| 405 | 20240308 | 121200 | 109476184250 | 21400 | 21350 | 21400 | 21350 | 1773 |
| 406 | 20240308 | 121100 | 109438303050 | 21350 | 21450 | 21450 | 21350 | 2940 |
| 407 | 20240308 | 121000 | 109375454600 | 21400 | 21400 | 21500 | 21400 | 1842 |
| 408 | 20240308 | 120900 | 109335990100 | 21400 | 21300 | 21500 | 21300 | 7507 |
| 409 | 20240308 | 120800 | 109175440150 | 21300 | 21300 | 21350 | 21300 | 3375 |
| 410 | 20240308 | 120700 | 109103548650 | 21300 | 21400 | 21400 | 21300 | 2387 |
| 411 | 20240308 | 120600 | 109052609350 | 21350 | 21400 | 21450 | 21300 | 2947 |
| 412 | 20240308 | 120500 | 108989599950 | 21400 | 21400 | 21400 | 21300 | 7051 |
| 413 | 20240308 | 120400 | 108839138200 | 21350 | 21450 | 21500 | 21350 | 4723 |
| 414 | 20240308 | 120300 | 108738022000 | 21450 | 21450 | 21500 | 21400 | 1741 |
| 415 | 20240308 | 120200 | 108700688900 | 21450 | 21450 | 21500 | 21400 | 4419 |
| 416 | 20240308 | 120100 | 108605875600 | 21450 | 21450 | 21500 | 21400 | 6009 |
| 417 | 20240308 | 120000 | 108476922600 | 21450 | 21350 | 21450 | 21350 | 5895 |
| 418 | 20240308 | 115900 | 108350691050 | 21400 | 21250 | 21400 | 21250 | 13170 |
| 419 | 20240308 | 115800 | 108070320500 | 21250 | 21350 | 21350 | 21200 | 35719 |
| 420 | 20240308 | 115700 | 107311163450 | 21300 | 21350 | 21400 | 21300 | 8993 |
| 421 | 20240308 | 115600 | 107119353350 | 21350 | 21350 | 21400 | 21300 | 9870 |
| 422 | 20240308 | 115500 | 106908692200 | 21350 | 21400 | 21450 | 21350 | 15521 |
| 423 | 20240308 | 115400 | 106577110550 | 21450 | 21450 | 21500 | 21400 | 15052 |
| 424 | 20240308 | 115300 | 106254854700 | 21450 | 21500 | 21550 | 21450 | 8873 |
| 425 | 20240308 | 115200 | 106064413500 | 21550 | 21500 | 21550 | 21450 | 3615 |
| 426 | 20240308 | 115100 | 105986679400 | 21450 | 21500 | 21550 | 21450 | 17832 |
| 427 | 20240308 | 115000 | 105603535850 | 21500 | 21550 | 21550 | 21500 | 2257 |
| 428 | 20240308 | 114900 | 105554998450 | 21500 | 21500 | 21550 | 21500 | 5169 |
| 429 | 20240308 | 114800 | 105443723800 | 21500 | 21550 | 21550 | 21500 | 6758 |
| 430 | 20240308 | 114700 | 105298419150 | 21550 | 21600 | 21650 | 21550 | 18160 |
| 431 | 20240308 | 114600 | 104906714100 | 21600 | 21600 | 21650 | 21600 | 3216 |
| 432 | 20240308 | 114500 | 104837235750 | 21650 | 21650 | 21700 | 21600 | 1530 |
| 433 | 20240308 | 114400 | 104804110550 | 21700 | 21750 | 21750 | 21650 | 4392 |
| 434 | 20240308 | 114300 | 104709009700 | 21650 | 21650 | 21750 | 21650 | 4836 |
| 435 | 20240308 | 114200 | 104604188300 | 21650 | 21750 | 21750 | 21650 | 1732 |
| 436 | 20240308 | 114100 | 104566604500 | 21700 | 21700 | 21750 | 21700 | 1846 |
| 437 | 20240308 | 114000 | 104526500000 | 21700 | 21700 | 21750 | 21700 | 2356 |
| 438 | 20240308 | 113900 | 104475372900 | 21700 | 21700 | 21750 | 21650 | 954 |
| 439 | 20240308 | 113800 | 104454670250 | 21750 | 21750 | 21750 | 21650 | 8871 |
| 440 | 20240308 | 113700 | 104262509150 | 21750 | 21750 | 21750 | 21700 | 1907 |
| 441 | 20240308 | 113600 | 104221098000 | 21750 | 21700 | 21750 | 21700 | 1307 |
| 442 | 20240308 | 113500 | 104192732450 | 21700 | 21700 | 21750 | 21700 | 4144 |
| 443 | 20240308 | 113400 | 104102801600 | 21700 | 21750 | 21800 | 21700 | 1532 |
| 444 | 20240308 | 113300 | 104069494700 | 21750 | 21700 | 21750 | 21700 | 773 |
| 445 | 20240308 | 113200 | 104052702900 | 21700 | 21750 | 21750 | 21700 | 2546 |
| 446 | 20240308 | 113100 | 103997433050 | 21750 | 21750 | 21800 | 21700 | 3208 |
| 447 | 20240308 | 113000 | 103927655650 | 21800 | 21750 | 21800 | 21750 | 1593 |
| 448 | 20240308 | 112900 | 103892974400 | 21800 | 21750 | 21800 | 21700 | 2414 |
| 449 | 20240308 | 112800 | 103840482450 | 21750 | 21700 | 21800 | 21700 | 2295 |
| 450 | 20240308 | 112700 | 103790563850 | 21700 | 21800 | 21800 | 21700 | 4045 |
| 451 | 20240308 | 112600 | 103702580700 | 21800 | 21750 | 21800 | 21750 | 1281 |
| 452 | 20240308 | 112500 | 103674689750 | 21750 | 21800 | 21850 | 21750 | 3053 |
| 453 | 20240308 | 112400 | 103608237100 | 21750 | 21800 | 21850 | 21750 | 7252 |
| 454 | 20240308 | 112300 | 103450423600 | 21850 | 21750 | 21850 | 21750 | 1772 |
| 455 | 20240308 | 112200 | 103411842450 | 21750 | 21750 | 21800 | 21750 | 2534 |
| 456 | 20240308 | 112100 | 103356708050 | 21750 | 21800 | 21850 | 21750 | 2390 |
| 457 | 20240308 | 112000 | 103304608950 | 21800 | 21850 | 21900 | 21800 | 2034 |
| 458 | 20240308 | 111900 | 103260217550 | 21900 | 21800 | 21900 | 21800 | 3675 |
| 459 | 20240308 | 111800 | 103179926050 | 21800 | 21850 | 21850 | 21800 | 4877 |
| 460 | 20240308 | 111700 | 103073565800 | 21850 | 21850 | 21850 | 21800 | 4418 |
| 461 | 20240308 | 111600 | 102977071500 | 21850 | 21900 | 21900 | 21850 | 1849 |
| 462 | 20240308 | 111500 | 102936619000 | 21900 | 21900 | 21950 | 21850 | 6845 |
| 463 | 20240308 | 111400 | 102786625750 | 21900 | 21900 | 21950 | 21850 | 6124 |
| 464 | 20240308 | 111300 | 102652491550 | 21900 | 21900 | 21950 | 21900 | 3606 |
| 465 | 20240308 | 111200 | 102573415700 | 21900 | 21900 | 21950 | 21900 | 2445 |
| 466 | 20240308 | 111100 | 102519764100 | 21900 | 21950 | 21950 | 21900 | 7345 |
| 467 | 20240308 | 111000 | 102358626000 | 21950 | 21800 | 21950 | 21800 | 7992 |
| 468 | 20240308 | 110900 | 102183946050 | 21800 | 21750 | 21800 | 21700 | 5583 |
| 469 | 20240308 | 110800 | 102062515550 | 21750 | 21800 | 21800 | 21750 | 1700 |
| 470 | 20240308 | 110700 | 102025514900 | 21750 | 21800 | 21850 | 21750 | 2223 |
| 471 | 20240308 | 110600 | 101977115500 | 21800 | 21900 | 21900 | 21750 | 3835 |
| 472 | 20240308 | 110500 | 101893445900 | 21850 | 21850 | 21900 | 21850 | 1418 |
| 473 | 20240308 | 110400 | 101862456700 | 21850 | 21950 | 21950 | 21850 | 9076 |
| 474 | 20240308 | 110300 | 101663672500 | 21900 | 21800 | 21950 | 21800 | 5625 |
| 475 | 20240308 | 110200 | 101540562250 | 21800 | 21700 | 21800 | 21700 | 5766 |
| 476 | 20240308 | 110100 | 101414917200 | 21750 | 21700 | 21750 | 21650 | 5299 |
| 477 | 20240308 | 110000 | 101299806500 | 21650 | 21650 | 21700 | 21650 | 2947 |
| 478 | 20240308 | 105900 | 101236003700 | 21650 | 21700 | 21700 | 21650 | 4831 |
| 479 | 20240308 | 105800 | 101131324150 | 21700 | 21700 | 21750 | 21700 | 2033 |
| 480 | 20240308 | 105700 | 101087205250 | 21700 | 21750 | 21750 | 21700 | 975 |
| 481 | 20240308 | 105600 | 101066046150 | 21700 | 21700 | 21800 | 21700 | 3086 |
| 482 | 20240308 | 105500 | 100998971650 | 21700 | 21700 | 21750 | 21650 | 6086 |
| 483 | 20240308 | 105400 | 100866766700 | 21650 | 21650 | 21700 | 21600 | 3592 |
| 484 | 20240308 | 105300 | 100789009350 | 21650 | 21700 | 21750 | 21600 | 6164 |
| 485 | 20240308 | 105200 | 100655530150 | 21650 | 21700 | 21750 | 21600 | 9124 |
| 486 | 20240308 | 105100 | 100457899000 | 21600 | 21650 | 21650 | 21600 | 7263 |
| 487 | 20240308 | 105000 | 100300770000 | 21650 | 21650 | 21700 | 21650 | 7729 |
| 488 | 20240308 | 104900 | 100133432250 | 21700 | 21700 | 21750 | 21650 | 4945 |
| 489 | 20240308 | 104800 | 100026121350 | 21700 | 21700 | 21750 | 21650 | 4964 |
| 490 | 20240308 | 104700 | 99918452300 | 21700 | 21650 | 21700 | 21600 | 5886 |
| 491 | 20240308 | 104600 | 99791134300 | 21650 | 21700 | 21700 | 21600 | 9813 |
| 492 | 20240308 | 104500 | 99578594850 | 21700 | 21800 | 21800 | 21700 | 4363 |
| 493 | 20240308 | 104400 | 99483768900 | 21750 | 21750 | 21850 | 21750 | 4803 |
| 494 | 20240308 | 104300 | 99379127050 | 21800 | 21800 | 21800 | 21750 | 7187 |
| 495 | 20240308 | 104200 | 99222511200 | 21750 | 21750 | 21850 | 21700 | 13921 |
| 496 | 20240308 | 104100 | 98919729150 | 21750 | 21900 | 21900 | 21750 | 8284 |
| 497 | 20240308 | 104000 | 98739181100 | 21900 | 21900 | 21900 | 21800 | 4331 |
| 498 | 20240308 | 103900 | 98644480100 | 21950 | 21900 | 22000 | 21900 | 17701 |
| 499 | 20240308 | 103800 | 98255643050 | 21900 | 21850 | 21900 | 21800 | 4730 |
| 500 | 20240308 | 103700 | 98152387650 | 21850 | 21900 | 21900 | 21850 | 5343 |
| 501 | 20240308 | 103600 | 98035625900 | 21900 | 21950 | 21950 | 21850 | 8700 |
| 502 | 20240308 | 103500 | 97844909550 | 22000 | 21950 | 22000 | 21850 | 17538 |
| 503 | 20240308 | 103400 | 97460210050 | 21950 | 21800 | 21950 | 21800 | 18152 |
| 504 | 20240308 | 103300 | 97063035350 | 21800 | 21800 | 21800 | 21750 | 4673 |
| 505 | 20240308 | 103200 | 96961219800 | 21800 | 21700 | 21800 | 21650 | 4790 |
| 506 | 20240308 | 103100 | 96857233700 | 21700 | 21700 | 21750 | 21650 | 11973 |
| 507 | 20240308 | 103000 | 96597180750 | 21700 | 21650 | 21700 | 21650 | 3514 |
| 508 | 20240308 | 102900 | 96521078950 | 21650 | 21700 | 21700 | 21600 | 13155 |
| 509 | 20240308 | 102800 | 96236363350 | 21700 | 21600 | 21700 | 21550 | 14400 |
| 510 | 20240308 | 102700 | 95924784950 | 21600 | 21500 | 21600 | 21450 | 11037 |
| 511 | 20240308 | 102600 | 95687113550 | 21500 | 21700 | 21700 | 21450 | 51931 |
| 512 | 20240308 | 102500 | 94569075300 | 21700 | 21600 | 21700 | 21550 | 33449 |
| 513 | 20240308 | 102400 | 93846664350 | 21600 | 21700 | 21750 | 21550 | 33720 |
| 514 | 20240308 | 102300 | 93116323450 | 21700 | 21750 | 21800 | 21700 | 29008 |
| 515 | 20240308 | 102200 | 92485439800 | 21750 | 21850 | 21850 | 21750 | 19361 |
| 516 | 20240308 | 102100 | 92063406800 | 21800 | 21900 | 21950 | 21800 | 24744 |
| 517 | 20240308 | 102000 | 91522699750 | 21950 | 21900 | 22000 | 21900 | 5141 |
| 518 | 20240308 | 101900 | 91409965150 | 21950 | 22000 | 22000 | 21950 | 8833 |
| 519 | 20240308 | 101800 | 91216032400 | 22000 | 22000 | 22000 | 21950 | 7163 |
| 520 | 20240308 | 101700 | 91058754900 | 22000 | 21950 | 22000 | 21850 | 14501 |
| 521 | 20240308 | 101600 | 90741078800 | 21950 | 21900 | 21950 | 21800 | 28888 |
| 522 | 20240308 | 101500 | 90109518800 | 21900 | 21950 | 22050 | 21900 | 23954 |
| 523 | 20240308 | 101400 | 89583571850 | 22000 | 22100 | 22100 | 21950 | 27935 |
| 524 | 20240308 | 101300 | 88968917250 | 22100 | 22100 | 22150 | 22050 | 11840 |
| 525 | 20240308 | 101200 | 88707453150 | 22150 | 22150 | 22200 | 22100 | 13838 |
| 526 | 20240308 | 101100 | 88401130450 | 22150 | 22150 | 22200 | 22100 | 12405 |
| 527 | 20240308 | 101000 | 88126225100 | 22150 | 22050 | 22150 | 22050 | 10686 |
| 528 | 20240308 | 100900 | 87890062150 | 22050 | 22150 | 22150 | 22050 | 14663 |
| 529 | 20240308 | 100800 | 87566160400 | 22150 | 22200 | 22250 | 22150 | 15009 |
| 530 | 20240308 | 100700 | 87233226600 | 22200 | 22250 | 22300 | 22200 | 10725 |
| 531 | 20240308 | 100600 | 86994793450 | 22250 | 22250 | 22300 | 22200 | 8931 |
| 532 | 20240308 | 100500 | 86796110900 | 22250 | 22250 | 22250 | 22200 | 8488 |
| 533 | 20240308 | 100400 | 86607474550 | 22250 | 22100 | 22250 | 22000 | 26413 |
| 534 | 20240308 | 100300 | 86024067800 | 22050 | 22200 | 22250 | 22050 | 22704 |
| 535 | 20240308 | 100200 | 85521460450 | 22200 | 22200 | 22300 | 22200 | 19945 |
| 536 | 20240308 | 100100 | 85078118450 | 22250 | 22400 | 22450 | 22200 | 17836 |
| 537 | 20240308 | 100000 | 84680277900 | 22450 | 22300 | 22450 | 22300 | 18020 |
| 538 | 20240308 | 095900 | 84276852300 | 22350 | 22300 | 22350 | 22250 | 8495 |
| 539 | 20240308 | 095800 | 84087427150 | 22250 | 22500 | 22500 | 22250 | 30685 |
| 540 | 20240308 | 095700 | 83400526150 | 22450 | 22400 | 22500 | 22300 | 26281 |
| 541 | 20240308 | 095600 | 82811230900 | 22400 | 22250 | 22400 | 22200 | 31578 |
| 542 | 20240308 | 095500 | 82108062100 | 22250 | 22350 | 22400 | 22250 | 14698 |
| 543 | 20240308 | 095400 | 81780090700 | 22300 | 22300 | 22350 | 22200 | 14101 |
| 544 | 20240308 | 095300 | 81466045550 | 22250 | 22400 | 22450 | 22250 | 27378 |
| 545 | 20240308 | 095200 | 80855101450 | 22400 | 22650 | 22650 | 22350 | 35703 |
| 546 | 20240308 | 095100 | 80052049150 | 22650 | 22450 | 22650 | 22300 | 49629 |
| 547 | 20240308 | 095000 | 78938125650 | 22450 | 22450 | 22550 | 22350 | 84923 |
| 548 | 20240308 | 094900 | 77029959200 | 22450 | 22000 | 22450 | 22000 | 57250 |
| 549 | 20240308 | 094800 | 75753702700 | 22000 | 22100 | 22100 | 21950 | 16989 |
| 550 | 20240308 | 094700 | 75379962700 | 22050 | 22200 | 22250 | 22050 | 20677 |
| 551 | 20240308 | 094600 | 74922108000 | 22200 | 22200 | 22250 | 22150 | 31685 |
| 552 | 20240308 | 094500 | 74218656250 | 22150 | 21950 | 22200 | 21900 | 38362 |
| 553 | 20240308 | 094400 | 73370579750 | 21900 | 21900 | 21950 | 21900 | 11581 |
| 554 | 20240308 | 094300 | 73116770650 | 21900 | 21950 | 22000 | 21850 | 19168 |
| 555 | 20240308 | 094200 | 72696649800 | 22000 | 21950 | 22000 | 21900 | 53005 |
| 556 | 20240308 | 094100 | 71532218400 | 21950 | 21850 | 21950 | 21750 | 55837 |
| 557 | 20240308 | 094000 | 70314810650 | 21850 | 22050 | 22100 | 21800 | 79543 |
| 558 | 20240308 | 093900 | 68573578250 | 22000 | 22100 | 22150 | 21950 | 82110 |
| 559 | 20240308 | 093800 | 66765499550 | 22100 | 22100 | 22300 | 22100 | 44861 |
| 560 | 20240308 | 093700 | 65769702100 | 22150 | 22450 | 22450 | 22050 | 113633 |
| 561 | 20240308 | 093600 | 63244943850 | 22450 | 22300 | 22500 | 22250 | 50145 |
| 562 | 20240308 | 093500 | 62120072500 | 22300 | 22550 | 22700 | 22250 | 134414 |
| 563 | 20240308 | 093400 | 59100527100 | 22600 | 22900 | 22950 | 22550 | 106070 |
| 564 | 20240308 | 093300 | 56692345400 | 22900 | 22750 | 23100 | 22750 | 130856 |
| 565 | 20240308 | 093200 | 53688398350 | 22750 | 22900 | 23150 | 22600 | 288872 |
| 566 | 20240308 | 093100 | 47055421300 | 22900 | 22550 | 22900 | 22400 | 229542 |
| 567 | 20240308 | 093000 | 41852527600 | 22600 | 22350 | 22600 | 22300 | 180626 |
| 568 | 20240308 | 092900 | 37791263800 | 22350 | 22100 | 22350 | 22000 | 80718 |
| 569 | 20240308 | 092800 | 35998990950 | 22150 | 22150 | 22250 | 22000 | 79983 |
| 570 | 20240308 | 092700 | 34227998450 | 22200 | 22100 | 22350 | 22100 | 142281 |
| 571 | 20240308 | 092600 | 31066699750 | 22100 | 22100 | 22150 | 21950 | 78151 |
| 572 | 20240308 | 092500 | 29342850450 | 22100 | 21950 | 22100 | 21900 | 73143 |
| 573 | 20240308 | 092400 | 27733274000 | 21950 | 21800 | 22000 | 21750 | 76070 |
| 574 | 20240308 | 092300 | 26064172800 | 21800 | 21900 | 21950 | 21700 | 48538 |
| 575 | 20240308 | 092200 | 25005480200 | 21900 | 21650 | 21900 | 21650 | 71804 |
| 576 | 20240308 | 092100 | 23437493800 | 21700 | 21500 | 21700 | 21500 | 14722 |
| 577 | 20240308 | 092000 | 23119551600 | 21600 | 21550 | 21600 | 21450 | 29188 |
| 578 | 20240308 | 091900 | 22492105300 | 21550 | 21700 | 21700 | 21500 | 20121 |
| 579 | 20240308 | 091800 | 22057189300 | 21650 | 21600 | 21700 | 21550 | 24794 |
| 580 | 20240308 | 091700 | 21521466700 | 21600 | 21600 | 21650 | 21500 | 31343 |
| 581 | 20240308 | 091600 | 20846407000 | 21550 | 21700 | 21750 | 21550 | 23033 |
| 582 | 20240308 | 091500 | 20348187000 | 21700 | 21800 | 21800 | 21600 | 28867 |
| 583 | 20240308 | 091400 | 19722314350 | 21800 | 21900 | 21950 | 21750 | 58899 |
| 584 | 20240308 | 091300 | 18435899500 | 21900 | 21500 | 21900 | 21500 | 48234 |
| 585 | 20240308 | 091200 | 17386805300 | 21500 | 21500 | 21650 | 21450 | 26417 |
| 586 | 20240308 | 091100 | 16817264100 | 21500 | 21500 | 21600 | 21450 | 19296 |
| 587 | 20240308 | 091000 | 16401903450 | 21500 | 21800 | 21800 | 21450 | 48861 |
| 588 | 20240308 | 090900 | 15344845750 | 21800 | 21650 | 21850 | 21650 | 52538 |
| 589 | 20240308 | 090800 | 14201346250 | 21650 | 21600 | 21700 | 21450 | 41803 |
| 590 | 20240308 | 090700 | 13300869350 | 21550 | 21850 | 21850 | 21450 | 50593 |
| 591 | 20240308 | 090600 | 12206053200 | 21800 | 21800 | 22000 | 21800 | 91696 |
| 592 | 20240308 | 090500 | 10197264950 | 21750 | 21500 | 21800 | 21450 | 57207 |
| 593 | 20240308 | 090400 | 8957435450 | 21500 | 21550 | 21650 | 21450 | 29251 |
| 594 | 20240308 | 090300 | 8326302350 | 21550 | 21650 | 21700 | 21450 | 45154 |
| 595 | 20240308 | 090200 | 7351766600 | 21650 | 21450 | 21700 | 21300 | 54610 |
| 596 | 20240308 | 090100 | 6178374750 | 21450 | 21550 | 21750 | 21450 | 54004 |
| 597 | 20240308 | 090000 | 5012359450 | 21500 | 21750 | 21800 | 21450 | 205188 |