34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 185600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 223138 |
| 3 | 20240312 | 185500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20240312 | 185400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20240312 | 185300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20240312 | 185200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20240312 | 185100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20240312 | 185000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20240312 | 184900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20240312 | 184800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20240312 | 184700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20240312 | 184600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20240312 | 184500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20240312 | 184400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20240312 | 184300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20240312 | 184200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20240312 | 184100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20240312 | 184000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20240312 | 183900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20240312 | 183800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20240312 | 183700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20240312 | 183600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20240312 | 183500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20240312 | 183400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20240312 | 183300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20240312 | 183200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20240312 | 183100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20240312 | 183000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20240312 | 182900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20240312 | 182800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20240312 | 182700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20240312 | 182600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 223138 |
| 33 | 20240312 | 182500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20240312 | 182400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20240312 | 182300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20240312 | 182200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20240312 | 182100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20240312 | 182000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20240312 | 181900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20240312 | 181800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20240312 | 181700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20240312 | 181600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20240312 | 181500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20240312 | 181400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20240312 | 181300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20240312 | 181200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20240312 | 181100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20240312 | 181000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20240312 | 180900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20240312 | 180800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20240312 | 180700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20240312 | 180600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20240312 | 180500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20240312 | 180400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20240312 | 180300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20240312 | 180200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20240312 | 180100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20240312 | 180000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20240312 | 175900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20240312 | 175800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20240312 | 175700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20240312 | 175600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 223138 |
| 63 | 20240312 | 175500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20240312 | 175400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20240312 | 175300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20240312 | 175200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20240312 | 175100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20240312 | 175000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20240312 | 174900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20240312 | 174800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20240312 | 174700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20240312 | 174600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20240312 | 174500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20240312 | 174400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20240312 | 174300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20240312 | 174200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20240312 | 174100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20240312 | 174000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20240312 | 173900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20240312 | 173800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20240312 | 173700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20240312 | 173600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20240312 | 173500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20240312 | 173400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20240312 | 173300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20240312 | 173200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20240312 | 173100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20240312 | 173000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20240312 | 172900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20240312 | 172800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20240312 | 172700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20240312 | 172600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 223138 |
| 93 | 20240312 | 172500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20240312 | 172400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20240312 | 172300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20240312 | 172200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20240312 | 172100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20240312 | 172000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20240312 | 171900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20240312 | 171800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20240312 | 171700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20240312 | 171600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20240312 | 171500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20240312 | 171400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20240312 | 171300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20240312 | 171200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20240312 | 171100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20240312 | 171000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20240312 | 170900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20240312 | 170800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20240312 | 170700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20240312 | 170600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20240312 | 170500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20240312 | 170400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20240312 | 170300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20240312 | 170200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20240312 | 170100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20240312 | 170000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20240312 | 165900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20240312 | 165800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20240312 | 165700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20240312 | 165600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 223138 |
| 123 | 20240312 | 165500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20240312 | 165400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20240312 | 165300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20240312 | 165200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20240312 | 165100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20240312 | 165000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20240312 | 164900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20240312 | 164800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20240312 | 164700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20240312 | 164600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20240312 | 164500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20240312 | 164400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20240312 | 164300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20240312 | 164200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20240312 | 164100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20240312 | 164000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20240312 | 163900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20240312 | 163800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20240312 | 163700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20240312 | 163600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20240312 | 163500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20240312 | 163400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20240312 | 163300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20240312 | 163200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20240312 | 163100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20240312 | 163000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20240312 | 162900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20240312 | 162800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20240312 | 162700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20240312 | 162600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 223138 |
| 153 | 20240312 | 162500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20240312 | 162400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20240312 | 162300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20240312 | 162200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20240312 | 162100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20240312 | 162000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20240312 | 161900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20240312 | 161800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20240312 | 161700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20240312 | 161600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20240312 | 161500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20240312 | 161400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20240312 | 161300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20240312 | 161200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20240312 | 161100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20240312 | 161000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20240312 | 160900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20240312 | 160800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20240312 | 160700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20240312 | 160600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20240312 | 160500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20240312 | 160400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20240312 | 160300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20240312 | 160200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20240312 | 160100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20240312 | 160000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20240312 | 155900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20240312 | 155800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20240312 | 155700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20240312 | 155600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 223138 |
| 183 | 20240312 | 155500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20240312 | 155400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20240312 | 155300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20240312 | 155200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20240312 | 155100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20240312 | 155000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20240312 | 154900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20240312 | 154800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20240312 | 154700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20240312 | 154600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20240312 | 154500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20240312 | 154400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20240312 | 154300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20240312 | 154200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20240312 | 154100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20240312 | 154000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20240312 | 153900 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20240312 | 153800 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20240312 | 153700 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20240312 | 153600 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20240312 | 153500 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20240312 | 153400 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20240312 | 153300 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20240312 | 153200 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20240312 | 153100 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20240312 | 153000 | 491422027150 | 25750 | 25750 | 25750 | 25750 | 223138 |
| 209 | 20240312 | 152900 | 485676223650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20240312 | 152800 | 485676223650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20240312 | 152700 | 485676223650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20240312 | 152600 | 485676223650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 213 | 20240312 | 152500 | 485676223650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20240312 | 152400 | 485676223650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20240312 | 152300 | 485676223650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20240312 | 152200 | 485676223650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20240312 | 152100 | 485676223650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20240312 | 152000 | 485676223650 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20240312 | 151900 | 485676223650 | 26300 | 26700 | 26750 | 26050 | 244481 |
| 220 | 20240312 | 151800 | 479232837550 | 26700 | 26750 | 26800 | 26550 | 103401 |
| 221 | 20240312 | 151700 | 476477037800 | 26750 | 26950 | 26950 | 26700 | 88932 |
| 222 | 20240312 | 151600 | 474085982650 | 26950 | 26900 | 26950 | 26850 | 100111 |
| 223 | 20240312 | 151500 | 471388474250 | 26900 | 26750 | 26900 | 26700 | 49600 |
| 224 | 20240312 | 151400 | 470058385650 | 26750 | 26900 | 26900 | 26700 | 34615 |
| 225 | 20240312 | 151300 | 469129985950 | 26850 | 26800 | 26900 | 26750 | 39578 |
| 226 | 20240312 | 151200 | 468068485900 | 26800 | 26700 | 26850 | 26700 | 31456 |
| 227 | 20240312 | 151100 | 467225566050 | 26750 | 26750 | 26800 | 26650 | 47054 |
| 228 | 20240312 | 151000 | 465968779400 | 26750 | 26950 | 26950 | 26450 | 280130 |
| 229 | 20240312 | 150900 | 458461495850 | 26950 | 26950 | 26950 | 26950 | 7951 |
| 230 | 20240312 | 150800 | 458247216400 | 26950 | 26950 | 26950 | 26950 | 2428 |
| 231 | 20240312 | 150700 | 458181781800 | 26950 | 26950 | 26950 | 26950 | 1189 |
| 232 | 20240312 | 150600 | 458149738250 | 26950 | 26950 | 26950 | 26950 | 12024 |
| 233 | 20240312 | 150500 | 457825691450 | 26950 | 26950 | 26950 | 26950 | 943 |
| 234 | 20240312 | 150400 | 457800277600 | 26950 | 26950 | 26950 | 26950 | 5114 |
| 235 | 20240312 | 150300 | 457662455300 | 26950 | 26950 | 26950 | 26950 | 1151 |
| 236 | 20240312 | 150200 | 457631435850 | 26950 | 26950 | 26950 | 26950 | 2020 |
| 237 | 20240312 | 150100 | 457576996850 | 26950 | 26950 | 26950 | 26950 | 2144 |
| 238 | 20240312 | 150000 | 457519216050 | 26950 | 26950 | 26950 | 26950 | 1050 |
| 239 | 20240312 | 145900 | 457490918550 | 26950 | 26950 | 26950 | 26950 | 3338 |
| 240 | 20240312 | 145800 | 457400959450 | 26950 | 26950 | 26950 | 26950 | 343 |
| 241 | 20240312 | 145700 | 457391715600 | 26950 | 26950 | 26950 | 26950 | 1123 |
| 242 | 20240312 | 145600 | 457361450750 | 26950 | 26950 | 26950 | 26950 | 1352 |
| 243 | 20240312 | 145500 | 457325014350 | 26950 | 26950 | 26950 | 26950 | 3940 |
| 244 | 20240312 | 145400 | 457218831350 | 26950 | 26950 | 26950 | 26950 | 4911 |
| 245 | 20240312 | 145300 | 457086479900 | 26950 | 26950 | 26950 | 26950 | 6061 |
| 246 | 20240312 | 145200 | 456923135950 | 26950 | 26950 | 26950 | 26950 | 3562 |
| 247 | 20240312 | 145100 | 456827140050 | 26950 | 26950 | 26950 | 26950 | 4293 |
| 248 | 20240312 | 145000 | 456711443700 | 26950 | 26950 | 26950 | 26950 | 32203 |
| 249 | 20240312 | 144900 | 455843572850 | 26950 | 26950 | 26950 | 26950 | 14624 |
| 250 | 20240312 | 144800 | 455449456050 | 26950 | 26950 | 26950 | 26950 | 25778 |
| 251 | 20240312 | 144700 | 454754738950 | 26950 | 26800 | 26950 | 26750 | 241577 |
| 252 | 20240312 | 144600 | 448250423100 | 26800 | 26700 | 26800 | 26700 | 16250 |
| 253 | 20240312 | 144500 | 447815486900 | 26750 | 26600 | 26750 | 26600 | 14275 |
| 254 | 20240312 | 144400 | 447434445900 | 26650 | 26600 | 26650 | 26600 | 15955 |
| 255 | 20240312 | 144300 | 447009742800 | 26650 | 26750 | 26750 | 26600 | 18762 |
| 256 | 20240312 | 144200 | 446509373150 | 26750 | 26750 | 26750 | 26700 | 14761 |
| 257 | 20240312 | 144100 | 446114671700 | 26700 | 26650 | 26750 | 26600 | 13425 |
| 258 | 20240312 | 144000 | 445756404700 | 26650 | 26600 | 26650 | 26600 | 11186 |
| 259 | 20240312 | 143900 | 445458467250 | 26600 | 26650 | 26700 | 26600 | 11879 |
| 260 | 20240312 | 143800 | 445142251100 | 26600 | 26700 | 26700 | 26600 | 13346 |
| 261 | 20240312 | 143700 | 444786459950 | 26650 | 26650 | 26700 | 26550 | 28200 |
| 262 | 20240312 | 143600 | 444036312550 | 26600 | 26750 | 26750 | 26550 | 51468 |
| 263 | 20240312 | 143500 | 442664708250 | 26700 | 26800 | 26900 | 26600 | 75686 |
| 264 | 20240312 | 143400 | 440639872650 | 26800 | 26800 | 26850 | 26750 | 36672 |
| 265 | 20240312 | 143300 | 439656231400 | 26800 | 26800 | 26900 | 26750 | 44820 |
| 266 | 20240312 | 143200 | 438453822300 | 26850 | 26800 | 26850 | 26700 | 75042 |
| 267 | 20240312 | 143100 | 436444683050 | 26800 | 26750 | 26950 | 26550 | 911699 |
| 268 | 20240312 | 143000 | 411907097400 | 26700 | 26750 | 26800 | 26700 | 28835 |
| 269 | 20240312 | 142900 | 411135190000 | 26800 | 26600 | 26800 | 26550 | 48692 |
| 270 | 20240312 | 142800 | 409835539450 | 26600 | 26550 | 26600 | 26550 | 8743 |
| 271 | 20240312 | 142700 | 409603194150 | 26550 | 26600 | 26650 | 26550 | 12062 |
| 272 | 20240312 | 142600 | 409282712450 | 26600 | 26650 | 26650 | 26600 | 15851 |
| 273 | 20240312 | 142500 | 408860634250 | 26650 | 26550 | 26650 | 26550 | 20452 |
| 274 | 20240312 | 142400 | 408316847450 | 26600 | 26550 | 26600 | 26500 | 15784 |
| 275 | 20240312 | 142300 | 407898212750 | 26550 | 26550 | 26600 | 26500 | 18394 |
| 276 | 20240312 | 142200 | 407409765400 | 26550 | 26650 | 26650 | 26550 | 22516 |
| 277 | 20240312 | 142100 | 406810727750 | 26650 | 26600 | 26650 | 26600 | 16354 |
| 278 | 20240312 | 142000 | 406375047350 | 26650 | 26650 | 26700 | 26600 | 31461 |
| 279 | 20240312 | 141900 | 405536629600 | 26650 | 26550 | 26650 | 26550 | 17047 |
| 280 | 20240312 | 141800 | 405082890700 | 26550 | 26500 | 26650 | 26400 | 40497 |
| 281 | 20240312 | 141700 | 404007482850 | 26500 | 26550 | 26600 | 26400 | 90562 |
| 282 | 20240312 | 141600 | 401609805550 | 26600 | 26650 | 26650 | 26550 | 22695 |
| 283 | 20240312 | 141500 | 401006085550 | 26600 | 26550 | 26650 | 26550 | 17281 |
| 284 | 20240312 | 141400 | 400546349100 | 26600 | 26650 | 26700 | 26550 | 33811 |
| 285 | 20240312 | 141300 | 399647297400 | 26700 | 26700 | 26700 | 26600 | 34141 |
| 286 | 20240312 | 141200 | 398737826800 | 26650 | 26700 | 26750 | 26600 | 36773 |
| 287 | 20240312 | 141100 | 397757662500 | 26700 | 26750 | 26800 | 26700 | 40633 |
| 288 | 20240312 | 141000 | 396670631150 | 26750 | 26750 | 26800 | 26650 | 49722 |
| 289 | 20240312 | 140900 | 395343426600 | 26700 | 26750 | 26800 | 26700 | 45679 |
| 290 | 20240312 | 140800 | 394121918150 | 26750 | 26750 | 26850 | 26700 | 91669 |
| 291 | 20240312 | 140700 | 391667189350 | 26750 | 26650 | 26900 | 26500 | 256025 |
| 292 | 20240312 | 140600 | 384812149450 | 26650 | 26150 | 26700 | 26050 | 203597 |
| 293 | 20240312 | 140500 | 379428432350 | 26150 | 26050 | 26150 | 26000 | 14530 |
| 294 | 20240312 | 140400 | 379049231350 | 26050 | 26150 | 26150 | 26000 | 16670 |
| 295 | 20240312 | 140300 | 378615172800 | 26150 | 26200 | 26200 | 26100 | 11779 |
| 296 | 20240312 | 140200 | 378307080700 | 26200 | 26050 | 26200 | 26050 | 11570 |
| 297 | 20240312 | 140100 | 378004388300 | 26100 | 26100 | 26150 | 26000 | 19897 |
| 298 | 20240312 | 140000 | 377485681050 | 26100 | 26100 | 26200 | 26050 | 29572 |
| 299 | 20240312 | 135900 | 376713182500 | 26050 | 26050 | 26150 | 26000 | 27484 |
| 300 | 20240312 | 135800 | 375996116450 | 26050 | 25800 | 26100 | 25800 | 55540 |
| 301 | 20240312 | 135700 | 374555335750 | 25800 | 26050 | 26200 | 25800 | 94405 |
| 302 | 20240312 | 135600 | 372105796450 | 26050 | 26150 | 26150 | 25950 | 57616 |
| 303 | 20240312 | 135500 | 370605857950 | 26150 | 26250 | 26250 | 26100 | 43036 |
| 304 | 20240312 | 135400 | 369480342550 | 26250 | 26300 | 26350 | 26200 | 20582 |
| 305 | 20240312 | 135300 | 368939874350 | 26300 | 26400 | 26400 | 26250 | 41967 |
| 306 | 20240312 | 135200 | 367834152850 | 26400 | 26200 | 26400 | 26150 | 63720 |
| 307 | 20240312 | 135100 | 366158774650 | 26150 | 26300 | 26300 | 25950 | 94725 |
| 308 | 20240312 | 135000 | 363687400250 | 26300 | 26100 | 26300 | 26100 | 28580 |
| 309 | 20240312 | 134900 | 362938514850 | 26100 | 26200 | 26250 | 26100 | 53250 |
| 310 | 20240312 | 134800 | 361547175150 | 26200 | 26300 | 26400 | 26150 | 74962 |
| 311 | 20240312 | 134700 | 359580391100 | 26300 | 26400 | 26450 | 26250 | 111848 |
| 312 | 20240312 | 134600 | 356631280650 | 26400 | 26200 | 26400 | 26200 | 86458 |
| 313 | 20240312 | 134500 | 354355652950 | 26200 | 26300 | 26350 | 26200 | 62446 |
| 314 | 20240312 | 134400 | 352714469300 | 26350 | 26050 | 26400 | 26050 | 124033 |
| 315 | 20240312 | 134300 | 349454373050 | 26100 | 26200 | 26200 | 26000 | 75071 |
| 316 | 20240312 | 134200 | 347493602200 | 26200 | 26100 | 26200 | 26050 | 77481 |
| 317 | 20240312 | 134100 | 345468093500 | 26100 | 25900 | 26250 | 25900 | 212786 |
| 318 | 20240312 | 134000 | 339919672050 | 25950 | 25800 | 25950 | 25750 | 47241 |
| 319 | 20240312 | 133900 | 338698786250 | 25800 | 25950 | 25950 | 25750 | 36712 |
| 320 | 20240312 | 133800 | 337750474250 | 25950 | 25700 | 26000 | 25700 | 77142 |
| 321 | 20240312 | 133700 | 335753969100 | 25700 | 25850 | 25850 | 25650 | 36036 |
| 322 | 20240312 | 133600 | 334826928950 | 25850 | 25800 | 25950 | 25750 | 83310 |
| 323 | 20240312 | 133500 | 332669829150 | 25800 | 25800 | 25850 | 25550 | 79401 |
| 324 | 20240312 | 133400 | 330631182150 | 25800 | 25850 | 25850 | 25650 | 47256 |
| 325 | 20240312 | 133300 | 329414262350 | 25750 | 26000 | 26000 | 25750 | 90652 |
| 326 | 20240312 | 133200 | 327069785250 | 25950 | 25800 | 26000 | 25700 | 123172 |
| 327 | 20240312 | 133100 | 323882184850 | 25800 | 25850 | 25900 | 25650 | 103053 |
| 328 | 20240312 | 133000 | 321223067700 | 25800 | 25700 | 25900 | 25550 | 155156 |
| 329 | 20240312 | 132900 | 317226525050 | 25700 | 25450 | 25800 | 25400 | 182735 |
| 330 | 20240312 | 132800 | 312540024000 | 25450 | 25350 | 25500 | 25300 | 73477 |
| 331 | 20240312 | 132700 | 310671941100 | 25350 | 25300 | 25450 | 25250 | 77412 |
| 332 | 20240312 | 132600 | 308709705000 | 25300 | 25100 | 25300 | 25100 | 32955 |
| 333 | 20240312 | 132500 | 307878410900 | 25100 | 25100 | 25200 | 25100 | 15436 |
| 334 | 20240312 | 132400 | 307490155550 | 25100 | 25250 | 25300 | 25100 | 17846 |
| 335 | 20240312 | 132300 | 307041028150 | 25250 | 25150 | 25300 | 25000 | 55904 |
| 336 | 20240312 | 132200 | 305633073100 | 25100 | 25100 | 25200 | 25100 | 13378 |
| 337 | 20240312 | 132100 | 305296611150 | 25200 | 25250 | 25250 | 25000 | 46112 |
| 338 | 20240312 | 132000 | 304138275000 | 25200 | 25150 | 25300 | 25100 | 46142 |
| 339 | 20240312 | 131900 | 302974552650 | 25150 | 25150 | 25250 | 25100 | 51048 |
| 340 | 20240312 | 131800 | 301689817350 | 25150 | 25000 | 25200 | 24950 | 72598 |
| 341 | 20240312 | 131700 | 299868521350 | 25000 | 24700 | 25000 | 24650 | 36236 |
| 342 | 20240312 | 131600 | 298967636150 | 24650 | 24650 | 24650 | 24550 | 4992 |
| 343 | 20240312 | 131500 | 298844728400 | 24600 | 24550 | 24650 | 24500 | 11662 |
| 344 | 20240312 | 131400 | 298558572350 | 24550 | 24650 | 24650 | 24550 | 8826 |
| 345 | 20240312 | 131300 | 298341523100 | 24600 | 24550 | 24650 | 24500 | 8527 |
| 346 | 20240312 | 131200 | 298132026800 | 24550 | 24650 | 24650 | 24500 | 18121 |
| 347 | 20240312 | 131100 | 297686746150 | 24700 | 24650 | 24700 | 24550 | 15211 |
| 348 | 20240312 | 131000 | 297312508350 | 24650 | 24700 | 24750 | 24650 | 9692 |
| 349 | 20240312 | 130900 | 297073353400 | 24700 | 24750 | 24800 | 24700 | 11166 |
| 350 | 20240312 | 130800 | 296796997250 | 24750 | 24700 | 24800 | 24650 | 11708 |
| 351 | 20240312 | 130700 | 296507578350 | 24700 | 24750 | 24800 | 24700 | 7640 |
| 352 | 20240312 | 130600 | 296318427200 | 24750 | 24850 | 24900 | 24750 | 6038 |
| 353 | 20240312 | 130500 | 296168549050 | 24850 | 24900 | 24900 | 24750 | 15710 |
| 354 | 20240312 | 130400 | 295778529600 | 24850 | 24950 | 25000 | 24850 | 31796 |
| 355 | 20240312 | 130300 | 294985871500 | 24950 | 24850 | 24950 | 24800 | 30293 |
| 356 | 20240312 | 130200 | 294231139150 | 24800 | 24700 | 24850 | 24650 | 16553 |
| 357 | 20240312 | 130100 | 293821170050 | 24650 | 24600 | 24700 | 24600 | 9835 |
| 358 | 20240312 | 130000 | 293578737750 | 24600 | 24600 | 24650 | 24550 | 12104 |
| 359 | 20240312 | 125900 | 293281027750 | 24600 | 24800 | 24850 | 24600 | 26463 |
| 360 | 20240312 | 125800 | 292626212500 | 24800 | 24750 | 24800 | 24700 | 9186 |
| 361 | 20240312 | 125700 | 292398879900 | 24700 | 24850 | 24900 | 24650 | 49554 |
| 362 | 20240312 | 125600 | 291170852150 | 24850 | 24800 | 24900 | 24700 | 52695 |
| 363 | 20240312 | 125500 | 289863415250 | 24750 | 24650 | 24800 | 24600 | 44906 |
| 364 | 20240312 | 125400 | 288753859600 | 24600 | 24450 | 24650 | 24400 | 40860 |
| 365 | 20240312 | 125300 | 287751237750 | 24450 | 24200 | 24450 | 24150 | 27368 |
| 366 | 20240312 | 125200 | 287086590300 | 24200 | 24300 | 24300 | 24200 | 17547 |
| 367 | 20240312 | 125100 | 286661077100 | 24300 | 24300 | 24400 | 24250 | 18298 |
| 368 | 20240312 | 125000 | 286216156800 | 24300 | 24400 | 24450 | 24300 | 17740 |
| 369 | 20240312 | 124900 | 285783841450 | 24400 | 24250 | 24400 | 24250 | 11674 |
| 370 | 20240312 | 124800 | 285499858400 | 24250 | 24300 | 24300 | 24250 | 11816 |
| 371 | 20240312 | 124700 | 285213294000 | 24300 | 24350 | 24350 | 24250 | 13080 |
| 372 | 20240312 | 124600 | 284895368950 | 24350 | 24300 | 24400 | 24300 | 19085 |
| 373 | 20240312 | 124500 | 284430494650 | 24300 | 24200 | 24350 | 24200 | 24665 |
| 374 | 20240312 | 124400 | 283831990150 | 24200 | 24350 | 24350 | 24150 | 61695 |
| 375 | 20240312 | 124300 | 282336141350 | 24350 | 24300 | 24350 | 24250 | 20666 |
| 376 | 20240312 | 124200 | 281833600700 | 24300 | 24400 | 24500 | 24200 | 81487 |
| 377 | 20240312 | 124100 | 279852989350 | 24400 | 24700 | 24700 | 24400 | 48364 |
| 378 | 20240312 | 124000 | 278666404050 | 24700 | 24600 | 24700 | 24600 | 12007 |
| 379 | 20240312 | 123900 | 278370526150 | 24650 | 24600 | 24650 | 24500 | 12235 |
| 380 | 20240312 | 123800 | 278069825700 | 24600 | 24600 | 24600 | 24500 | 17295 |
| 381 | 20240312 | 123700 | 277645094750 | 24600 | 24700 | 24700 | 24550 | 24247 |
| 382 | 20240312 | 123600 | 277048596050 | 24700 | 24650 | 24700 | 24450 | 47850 |
| 383 | 20240312 | 123500 | 275874414900 | 24600 | 24550 | 24750 | 24550 | 37484 |
| 384 | 20240312 | 123400 | 274949634000 | 24600 | 24650 | 24750 | 24500 | 68795 |
| 385 | 20240312 | 123300 | 273256456200 | 24700 | 24950 | 25050 | 24500 | 156435 |
| 386 | 20240312 | 123200 | 269397050900 | 24950 | 25250 | 25400 | 24950 | 60649 |
| 387 | 20240312 | 123100 | 267867867100 | 25250 | 25100 | 25250 | 25050 | 16602 |
| 388 | 20240312 | 123000 | 267450163150 | 25100 | 25200 | 25200 | 25100 | 12429 |
| 389 | 20240312 | 122900 | 267137712700 | 25200 | 25200 | 25200 | 25100 | 6527 |
| 390 | 20240312 | 122800 | 266973567950 | 25200 | 25050 | 25250 | 25050 | 19486 |
| 391 | 20240312 | 122700 | 266483248150 | 25050 | 25100 | 25100 | 24950 | 21838 |
| 392 | 20240312 | 122600 | 265936505900 | 25100 | 25150 | 25200 | 25100 | 9772 |
| 393 | 20240312 | 122500 | 265690882550 | 25150 | 25250 | 25250 | 25150 | 9746 |
| 394 | 20240312 | 122400 | 265445157250 | 25250 | 25100 | 25300 | 25100 | 25143 |
| 395 | 20240312 | 122300 | 264811701100 | 25100 | 25150 | 25200 | 24950 | 53593 |
| 396 | 20240312 | 122200 | 263468864800 | 25150 | 25150 | 25250 | 25150 | 15924 |
| 397 | 20240312 | 122100 | 263067920400 | 25150 | 25300 | 25350 | 25100 | 23841 |
| 398 | 20240312 | 122000 | 262467263500 | 25300 | 25300 | 25400 | 25250 | 24130 |
| 399 | 20240312 | 121900 | 261855535250 | 25300 | 25350 | 25350 | 25100 | 35474 |
| 400 | 20240312 | 121800 | 260961858950 | 25300 | 25250 | 25450 | 25250 | 36130 |
| 401 | 20240312 | 121700 | 260046339500 | 25300 | 25350 | 25400 | 25100 | 92750 |
| 402 | 20240312 | 121600 | 257707530850 | 25400 | 25450 | 25450 | 25300 | 22499 |
| 403 | 20240312 | 121500 | 257136481050 | 25450 | 25700 | 25700 | 25400 | 44739 |
| 404 | 20240312 | 121400 | 255994767950 | 25650 | 25450 | 25700 | 25350 | 53932 |
| 405 | 20240312 | 121300 | 254616958900 | 25450 | 25450 | 25500 | 25400 | 25952 |
| 406 | 20240312 | 121200 | 253956532000 | 25450 | 25300 | 25500 | 25250 | 54481 |
| 407 | 20240312 | 121100 | 252576272850 | 25300 | 25550 | 25600 | 25300 | 72352 |
| 408 | 20240312 | 121000 | 250733956600 | 25550 | 25450 | 25550 | 25400 | 63292 |
| 409 | 20240312 | 120900 | 249123445050 | 25450 | 25650 | 25700 | 25450 | 83228 |
| 410 | 20240312 | 120800 | 246994125550 | 25650 | 25600 | 25700 | 25500 | 84273 |
| 411 | 20240312 | 120700 | 244836747200 | 25600 | 25650 | 25700 | 25550 | 91051 |
| 412 | 20240312 | 120600 | 242502467350 | 25650 | 25650 | 25650 | 25650 | 0 |
| 413 | 20240312 | 120500 | 242502467350 | 25650 | 25600 | 25650 | 25550 | 47525 |
| 414 | 20240312 | 120400 | 241284430250 | 25550 | 25400 | 25650 | 25350 | 98941 |
| 415 | 20240312 | 120300 | 238753748000 | 25400 | 25550 | 25600 | 25400 | 88100 |
| 416 | 20240312 | 120200 | 236504074050 | 25550 | 25400 | 25600 | 25400 | 149026 |
| 417 | 20240312 | 120100 | 232698763750 | 25400 | 25200 | 25500 | 25100 | 152311 |
| 418 | 20240312 | 120000 | 228830567850 | 25150 | 25350 | 25400 | 25150 | 89463 |
| 419 | 20240312 | 115900 | 226571242850 | 25350 | 25350 | 25450 | 25300 | 113003 |
| 420 | 20240312 | 115800 | 223702418450 | 25350 | 25200 | 25450 | 25150 | 163612 |
| 421 | 20240312 | 115700 | 219556333450 | 25250 | 24950 | 25300 | 24900 | 255458 |
| 422 | 20240312 | 115600 | 213134740800 | 24900 | 24700 | 24950 | 24650 | 110174 |
| 423 | 20240312 | 115500 | 210398835850 | 24700 | 24600 | 24700 | 24550 | 13649 |
| 424 | 20240312 | 115400 | 210062740300 | 24600 | 24750 | 24750 | 24550 | 41650 |
| 425 | 20240312 | 115300 | 209035515850 | 24700 | 24550 | 24750 | 24500 | 38315 |
| 426 | 20240312 | 115200 | 208090917600 | 24550 | 24600 | 24650 | 24450 | 25760 |
| 427 | 20240312 | 115100 | 207457981900 | 24600 | 24550 | 24650 | 24500 | 75120 |
| 428 | 20240312 | 115000 | 205609247650 | 24550 | 24350 | 24650 | 24300 | 100401 |
| 429 | 20240312 | 114900 | 203146918950 | 24300 | 24350 | 24400 | 24300 | 7268 |
| 430 | 20240312 | 114800 | 202969921250 | 24350 | 24350 | 24400 | 24300 | 8351 |
| 431 | 20240312 | 114700 | 202766673750 | 24300 | 24400 | 24450 | 24300 | 26174 |
| 432 | 20240312 | 114600 | 202128255900 | 24350 | 24350 | 24400 | 24350 | 6103 |
| 433 | 20240312 | 114500 | 201979399150 | 24350 | 24300 | 24400 | 24250 | 24456 |
| 434 | 20240312 | 114400 | 201384353950 | 24300 | 24300 | 24300 | 24250 | 1787 |
| 435 | 20240312 | 114300 | 201340975550 | 24250 | 24250 | 24300 | 24250 | 2684 |
| 436 | 20240312 | 114200 | 201275792800 | 24250 | 24300 | 24300 | 24200 | 8613 |
| 437 | 20240312 | 114100 | 201066815700 | 24300 | 24200 | 24350 | 24200 | 21070 |
| 438 | 20240312 | 114000 | 200555077050 | 24200 | 24050 | 24200 | 24000 | 14403 |
| 439 | 20240312 | 113900 | 200207140200 | 24050 | 24000 | 24050 | 24000 | 5106 |
| 440 | 20240312 | 113800 | 200084581550 | 24000 | 24050 | 24050 | 23950 | 5735 |
| 441 | 20240312 | 113700 | 199946910050 | 24050 | 24050 | 24050 | 24000 | 2630 |
| 442 | 20240312 | 113600 | 199883729700 | 24050 | 24050 | 24100 | 24000 | 2941 |
| 443 | 20240312 | 113500 | 199813081150 | 24050 | 24050 | 24100 | 23950 | 8245 |
| 444 | 20240312 | 113400 | 199615144900 | 24050 | 24100 | 24100 | 24050 | 6230 |
| 445 | 20240312 | 113300 | 199465284800 | 24100 | 24100 | 24150 | 24050 | 3131 |
| 446 | 20240312 | 113200 | 199389873800 | 24100 | 24150 | 24200 | 24050 | 9182 |
| 447 | 20240312 | 113100 | 199168290100 | 24200 | 24100 | 24200 | 24100 | 3903 |
| 448 | 20240312 | 113000 | 199074044750 | 24150 | 24100 | 24150 | 24100 | 4603 |
| 449 | 20240312 | 112900 | 198962959400 | 24100 | 24100 | 24150 | 24050 | 3485 |
| 450 | 20240312 | 112800 | 198878958950 | 24050 | 24100 | 24200 | 24050 | 8670 |
| 451 | 20240312 | 112700 | 198669897000 | 24100 | 24050 | 24150 | 24000 | 7175 |
| 452 | 20240312 | 112600 | 198497226250 | 24050 | 23950 | 24050 | 23900 | 18991 |
| 453 | 20240312 | 112500 | 198042325350 | 23950 | 23950 | 24000 | 23950 | 8295 |
| 454 | 20240312 | 112400 | 197843523150 | 23950 | 24000 | 24050 | 23950 | 9270 |
| 455 | 20240312 | 112300 | 197621231450 | 24000 | 24150 | 24150 | 24000 | 7717 |
| 456 | 20240312 | 112200 | 197435535200 | 24150 | 24100 | 24150 | 24050 | 4428 |
| 457 | 20240312 | 112100 | 197328790850 | 24050 | 24200 | 24250 | 24000 | 22893 |
| 458 | 20240312 | 112000 | 196777765150 | 24200 | 24300 | 24300 | 24150 | 13337 |
| 459 | 20240312 | 111900 | 196454535550 | 24300 | 24200 | 24300 | 24150 | 9009 |
| 460 | 20240312 | 111800 | 196236046100 | 24150 | 24150 | 24200 | 24150 | 4016 |
| 461 | 20240312 | 111700 | 196138983650 | 24150 | 24200 | 24250 | 24150 | 2573 |
| 462 | 20240312 | 111600 | 196076728850 | 24200 | 24150 | 24200 | 24150 | 2039 |
| 463 | 20240312 | 111500 | 196027410750 | 24150 | 24200 | 24250 | 24100 | 6427 |
| 464 | 20240312 | 111400 | 195872083850 | 24200 | 24200 | 24200 | 24150 | 2102 |
| 465 | 20240312 | 111300 | 195821288000 | 24150 | 24150 | 24200 | 24100 | 4766 |
| 466 | 20240312 | 111200 | 195706207800 | 24150 | 24250 | 24300 | 24150 | 6275 |
| 467 | 20240312 | 111100 | 195554232350 | 24250 | 24250 | 24300 | 24200 | 3172 |
| 468 | 20240312 | 111000 | 195477239250 | 24250 | 24300 | 24300 | 24200 | 4927 |
| 469 | 20240312 | 110900 | 195357688400 | 24250 | 24150 | 24300 | 24100 | 8227 |
| 470 | 20240312 | 110800 | 195158851950 | 24100 | 24150 | 24200 | 24050 | 10986 |
| 471 | 20240312 | 110700 | 194893854550 | 24100 | 24100 | 24200 | 24100 | 9927 |
| 472 | 20240312 | 110600 | 194654317750 | 24150 | 24200 | 24250 | 24100 | 13349 |
| 473 | 20240312 | 110500 | 194331626250 | 24250 | 24300 | 24350 | 24200 | 12061 |
| 474 | 20240312 | 110400 | 194039147000 | 24350 | 24350 | 24400 | 24250 | 17777 |
| 475 | 20240312 | 110300 | 193606926350 | 24400 | 24450 | 24500 | 24350 | 23190 |
| 476 | 20240312 | 110200 | 193040078050 | 24500 | 24300 | 24500 | 24300 | 29900 |
| 477 | 20240312 | 110100 | 192309465650 | 24300 | 24250 | 24350 | 24250 | 6409 |
| 478 | 20240312 | 110000 | 192153692750 | 24250 | 24200 | 24300 | 24200 | 5876 |
| 479 | 20240312 | 105900 | 192011248550 | 24200 | 24300 | 24300 | 24200 | 7083 |
| 480 | 20240312 | 105800 | 191839512100 | 24250 | 24350 | 24400 | 24250 | 6319 |
| 481 | 20240312 | 105700 | 191685924200 | 24350 | 24250 | 24450 | 24250 | 38128 |
| 482 | 20240312 | 105600 | 190756202050 | 24300 | 24350 | 24400 | 24250 | 15350 |
| 483 | 20240312 | 105500 | 190382864550 | 24350 | 24250 | 24450 | 24250 | 42771 |
| 484 | 20240312 | 105400 | 189340697300 | 24250 | 23950 | 24350 | 23950 | 38097 |
| 485 | 20240312 | 105300 | 188419727700 | 23950 | 23900 | 24000 | 23900 | 9805 |
| 486 | 20240312 | 105200 | 188185109500 | 23900 | 23900 | 23950 | 23850 | 8298 |
| 487 | 20240312 | 105100 | 187986897200 | 23900 | 23950 | 23950 | 23850 | 9383 |
| 488 | 20240312 | 105000 | 187762632050 | 23900 | 23950 | 24000 | 23900 | 4766 |
| 489 | 20240312 | 104900 | 187648498050 | 23950 | 24000 | 24050 | 23950 | 4847 |
| 490 | 20240312 | 104800 | 187532264300 | 24000 | 24050 | 24050 | 24000 | 3641 |
| 491 | 20240312 | 104700 | 187444836450 | 24050 | 23900 | 24050 | 23850 | 8281 |
| 492 | 20240312 | 104600 | 187246359900 | 23900 | 24000 | 24050 | 23850 | 23759 |
| 493 | 20240312 | 104500 | 186677144300 | 24000 | 24050 | 24100 | 24000 | 10445 |
| 494 | 20240312 | 104400 | 186426197600 | 24050 | 24050 | 24100 | 24050 | 4112 |
| 495 | 20240312 | 104300 | 186327276450 | 24050 | 24100 | 24100 | 24050 | 3782 |
| 496 | 20240312 | 104200 | 186236244000 | 24050 | 24050 | 24150 | 24050 | 6384 |
| 497 | 20240312 | 104100 | 186082438600 | 24050 | 24150 | 24200 | 24050 | 12538 |
| 498 | 20240312 | 104000 | 185779904450 | 24200 | 24100 | 24200 | 24100 | 14680 |
| 499 | 20240312 | 103900 | 185425528100 | 24100 | 24050 | 24100 | 24000 | 13590 |
| 500 | 20240312 | 103800 | 185098969600 | 24000 | 23900 | 24050 | 23850 | 15979 |
| 501 | 20240312 | 103700 | 184716109100 | 23900 | 23750 | 23950 | 23750 | 22632 |
| 502 | 20240312 | 103600 | 184176119700 | 23800 | 23800 | 23850 | 23700 | 33633 |
| 503 | 20240312 | 103500 | 183376446000 | 23800 | 23900 | 23950 | 23750 | 36450 |
| 504 | 20240312 | 103400 | 182508446450 | 23950 | 24000 | 24000 | 23850 | 29238 |
| 505 | 20240312 | 103300 | 181808488200 | 24000 | 23900 | 24000 | 23900 | 22454 |
| 506 | 20240312 | 103200 | 181270362950 | 23900 | 24150 | 24200 | 23850 | 60102 |
| 507 | 20240312 | 103100 | 179827988900 | 24150 | 24300 | 24350 | 24150 | 21795 |
| 508 | 20240312 | 103000 | 179299776400 | 24300 | 24350 | 24400 | 24300 | 10142 |
| 509 | 20240312 | 102900 | 179052947500 | 24350 | 24350 | 24400 | 24350 | 6621 |
| 510 | 20240312 | 102800 | 178891522150 | 24400 | 24450 | 24450 | 24300 | 9810 |
| 511 | 20240312 | 102700 | 178652439300 | 24400 | 24350 | 24450 | 24300 | 23762 |
| 512 | 20240312 | 102600 | 178072723500 | 24300 | 24250 | 24350 | 24250 | 7242 |
| 513 | 20240312 | 102500 | 177896791600 | 24250 | 24250 | 24350 | 24250 | 10295 |
| 514 | 20240312 | 102400 | 177646862250 | 24300 | 24300 | 24350 | 24250 | 7308 |
| 515 | 20240312 | 102300 | 177469218650 | 24300 | 24350 | 24350 | 24200 | 13088 |
| 516 | 20240312 | 102200 | 177151671400 | 24350 | 24400 | 24400 | 24300 | 10428 |
| 517 | 20240312 | 102100 | 176897770650 | 24350 | 24300 | 24450 | 24300 | 19465 |
| 518 | 20240312 | 102000 | 176423365500 | 24300 | 24200 | 24300 | 24150 | 28080 |
| 519 | 20240312 | 101900 | 175743602200 | 24250 | 24300 | 24350 | 24250 | 20047 |
| 520 | 20240312 | 101800 | 175256863200 | 24300 | 24600 | 24600 | 24300 | 72522 |
| 521 | 20240312 | 101700 | 173484657750 | 24600 | 24500 | 24600 | 24500 | 59890 |
| 522 | 20240312 | 101600 | 172013533750 | 24550 | 24400 | 24550 | 24400 | 59142 |
| 523 | 20240312 | 101500 | 170566043400 | 24400 | 24400 | 24450 | 24350 | 42817 |
| 524 | 20240312 | 101400 | 169521091000 | 24400 | 24250 | 24400 | 24250 | 28121 |
| 525 | 20240312 | 101300 | 168836398150 | 24300 | 24250 | 24350 | 24200 | 33788 |
| 526 | 20240312 | 101200 | 168016051450 | 24250 | 24100 | 24250 | 24100 | 11083 |
| 527 | 20240312 | 101100 | 167747849800 | 24150 | 24050 | 24150 | 24000 | 12245 |
| 528 | 20240312 | 101000 | 167452812400 | 24050 | 24050 | 24100 | 24000 | 16774 |
| 529 | 20240312 | 100900 | 167049557200 | 24050 | 24150 | 24150 | 24050 | 29763 |
| 530 | 20240312 | 100800 | 166332441700 | 24150 | 24300 | 24300 | 24150 | 24367 |
| 531 | 20240312 | 100700 | 165741808450 | 24300 | 24250 | 24300 | 24100 | 34692 |
| 532 | 20240312 | 100600 | 164901671000 | 24250 | 24300 | 24350 | 24200 | 81452 |
| 533 | 20240312 | 100500 | 162921948650 | 24300 | 24150 | 24300 | 24100 | 44373 |
| 534 | 20240312 | 100400 | 161847143400 | 24150 | 24100 | 24250 | 24050 | 72765 |
| 535 | 20240312 | 100300 | 160088929650 | 24100 | 23900 | 24150 | 23900 | 92792 |
| 536 | 20240312 | 100200 | 157854370200 | 23900 | 23750 | 23900 | 23700 | 12792 |
| 537 | 20240312 | 100100 | 157549362100 | 23750 | 23800 | 23850 | 23700 | 13249 |
| 538 | 20240312 | 100000 | 157234255750 | 23800 | 23850 | 23900 | 23800 | 8452 |
| 539 | 20240312 | 095900 | 157032755050 | 23850 | 24000 | 24050 | 23850 | 37630 |
| 540 | 20240312 | 095800 | 156131641750 | 24000 | 23900 | 24000 | 23850 | 31536 |
| 541 | 20240312 | 095700 | 155376522050 | 23900 | 23800 | 23950 | 23800 | 20180 |
| 542 | 20240312 | 095600 | 154894889750 | 23850 | 23700 | 23850 | 23650 | 29395 |
| 543 | 20240312 | 095500 | 154197980950 | 23750 | 23850 | 23900 | 23700 | 26576 |
| 544 | 20240312 | 095400 | 153565314600 | 23800 | 23900 | 23950 | 23800 | 45364 |
| 545 | 20240312 | 095300 | 152482015700 | 23850 | 23750 | 23900 | 23700 | 41754 |
| 546 | 20240312 | 095200 | 151488197400 | 23750 | 23800 | 23850 | 23650 | 50550 |
| 547 | 20240312 | 095100 | 150288831100 | 23850 | 23850 | 23900 | 23700 | 48683 |
| 548 | 20240312 | 095000 | 149129661200 | 23800 | 23900 | 23900 | 23750 | 70422 |
| 549 | 20240312 | 094900 | 147454347750 | 23850 | 23900 | 23950 | 23800 | 37611 |
| 550 | 20240312 | 094800 | 146556695050 | 23900 | 24050 | 24100 | 23800 | 104287 |
| 551 | 20240312 | 094700 | 144062349250 | 24050 | 24200 | 24200 | 24050 | 32800 |
| 552 | 20240312 | 094600 | 143271479950 | 24200 | 24100 | 24200 | 24100 | 19472 |
| 553 | 20240312 | 094500 | 142801319850 | 24100 | 24100 | 24250 | 24100 | 22926 |
| 554 | 20240312 | 094400 | 142247334700 | 24100 | 24450 | 24450 | 24100 | 53997 |
| 555 | 20240312 | 094300 | 140936023850 | 24450 | 24350 | 24450 | 24300 | 82993 |
| 556 | 20240312 | 094200 | 138909815500 | 24350 | 24200 | 24350 | 24200 | 24661 |
| 557 | 20240312 | 094100 | 138311307550 | 24200 | 24200 | 24250 | 24200 | 11271 |
| 558 | 20240312 | 094000 | 138038204200 | 24200 | 24350 | 24400 | 24200 | 38044 |
| 559 | 20240312 | 093900 | 137113936500 | 24350 | 24300 | 24400 | 24250 | 48739 |
| 560 | 20240312 | 093800 | 135927849200 | 24300 | 24250 | 24300 | 24050 | 41528 |
| 561 | 20240312 | 093700 | 134924583400 | 24250 | 24050 | 24300 | 24000 | 70357 |
| 562 | 20240312 | 093600 | 133221473950 | 24050 | 24200 | 24250 | 23950 | 126308 |
| 563 | 20240312 | 093500 | 130181379850 | 24200 | 24350 | 24400 | 24200 | 55917 |
| 564 | 20240312 | 093400 | 128821278650 | 24300 | 24250 | 24350 | 24150 | 54908 |
| 565 | 20240312 | 093300 | 127490311450 | 24250 | 24350 | 24400 | 24150 | 78413 |
| 566 | 20240312 | 093200 | 125589183650 | 24350 | 24500 | 24550 | 24200 | 129502 |
| 567 | 20240312 | 093100 | 122437754800 | 24500 | 24450 | 24750 | 24400 | 79691 |
| 568 | 20240312 | 093000 | 120479762600 | 24450 | 24450 | 24550 | 24400 | 53886 |
| 569 | 20240312 | 092900 | 119160160450 | 24450 | 24500 | 24600 | 24450 | 72705 |
| 570 | 20240312 | 092800 | 117376198200 | 24500 | 24600 | 24800 | 24500 | 77971 |
| 571 | 20240312 | 092700 | 115457194300 | 24600 | 24850 | 24900 | 24600 | 94208 |
| 572 | 20240312 | 092600 | 113131484800 | 24900 | 24950 | 25000 | 24850 | 23666 |
| 573 | 20240312 | 092500 | 112541787250 | 24900 | 24800 | 25000 | 24750 | 43639 |
| 574 | 20240312 | 092400 | 111457884850 | 24800 | 25000 | 25050 | 24800 | 34183 |
| 575 | 20240312 | 092300 | 110606307750 | 25050 | 25100 | 25100 | 25000 | 30422 |
| 576 | 20240312 | 092200 | 109844333600 | 25100 | 24750 | 25100 | 24700 | 81615 |
| 577 | 20240312 | 092100 | 107813637600 | 24750 | 25050 | 25050 | 24750 | 79730 |
| 578 | 20240312 | 092000 | 105831474300 | 25000 | 25150 | 25200 | 25000 | 63478 |
| 579 | 20240312 | 091900 | 104240086400 | 25200 | 25200 | 25250 | 25100 | 50044 |
| 580 | 20240312 | 091800 | 102979534800 | 25200 | 25150 | 25300 | 25100 | 102241 |
| 581 | 20240312 | 091700 | 100401558550 | 25150 | 25050 | 25150 | 25000 | 78013 |
| 582 | 20240312 | 091600 | 98442944400 | 25050 | 24950 | 25100 | 24900 | 67613 |
| 583 | 20240312 | 091500 | 96751575750 | 24950 | 24850 | 25000 | 24800 | 84425 |
| 584 | 20240312 | 091400 | 94652201350 | 24850 | 25200 | 25200 | 24850 | 90023 |
| 585 | 20240312 | 091300 | 92400011350 | 25150 | 25050 | 25200 | 24850 | 132564 |
| 586 | 20240312 | 091200 | 89085304050 | 25000 | 25100 | 25150 | 24950 | 143834 |
| 587 | 20240312 | 091100 | 85483057500 | 25100 | 25350 | 25350 | 25100 | 103284 |
| 588 | 20240312 | 091000 | 82879590500 | 25350 | 25300 | 25350 | 25100 | 133103 |
| 589 | 20240312 | 090900 | 79520685750 | 25300 | 25400 | 25400 | 25200 | 149263 |
| 590 | 20240312 | 090800 | 75741662050 | 25350 | 25450 | 25500 | 25150 | 290448 |
| 591 | 20240312 | 090700 | 68373289450 | 25500 | 24800 | 25500 | 24700 | 393439 |
| 592 | 20240312 | 090600 | 58499106100 | 24750 | 24900 | 24950 | 24550 | 235669 |
| 593 | 20240312 | 090500 | 52665952500 | 24850 | 24650 | 24950 | 24600 | 401184 |
| 594 | 20240312 | 090400 | 42718377750 | 24700 | 24050 | 24750 | 23950 | 470650 |
| 595 | 20240312 | 090300 | 31240101200 | 24050 | 24100 | 24250 | 23650 | 493845 |
| 596 | 20240312 | 090200 | 19404247100 | 24150 | 23350 | 24250 | 23200 | 822394 |
| 597 | 20240312 | 090100 | 0 | 20750 | 20750 | 20750 | 20750 | 0 |
| 598 | 20240312 | 090000 | 0 | 20750 | 20750 | 20750 | 20750 | 0 |