34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 192700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 30637 |
| 3 | 20240308 | 192600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20240308 | 192500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20240308 | 192400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20240308 | 192300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20240308 | 192200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20240308 | 192100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20240308 | 192000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20240308 | 191900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20240308 | 191800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20240308 | 191700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20240308 | 191600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20240308 | 191500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20240308 | 191400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20240308 | 191300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20240308 | 191200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20240308 | 191100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20240308 | 191000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20240308 | 190900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20240308 | 190800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20240308 | 190700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20240308 | 190600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20240308 | 190500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20240308 | 190400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20240308 | 190300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20240308 | 190200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20240308 | 190100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20240308 | 190000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20240308 | 185900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20240308 | 185800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20240308 | 185700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 30637 |
| 33 | 20240308 | 185600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20240308 | 185500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20240308 | 185400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20240308 | 185300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20240308 | 185200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20240308 | 185100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20240308 | 185000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20240308 | 184900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20240308 | 184800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20240308 | 184700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20240308 | 184600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20240308 | 184500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20240308 | 184400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20240308 | 184300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20240308 | 184200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20240308 | 184100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20240308 | 184000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20240308 | 183900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20240308 | 183800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20240308 | 183700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20240308 | 183600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20240308 | 183500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20240308 | 183400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20240308 | 183300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20240308 | 183200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20240308 | 183100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20240308 | 183000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20240308 | 182900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20240308 | 182800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20240308 | 182700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 30637 |
| 63 | 20240308 | 182600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20240308 | 182500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20240308 | 182400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20240308 | 182300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20240308 | 182200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20240308 | 182100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20240308 | 182000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20240308 | 181900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20240308 | 181800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20240308 | 181700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20240308 | 181600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20240308 | 181500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20240308 | 181400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20240308 | 181300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20240308 | 181200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20240308 | 181100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20240308 | 181000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20240308 | 180900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20240308 | 180800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20240308 | 180700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20240308 | 180600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20240308 | 180500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20240308 | 180400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20240308 | 180300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20240308 | 180200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20240308 | 180100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20240308 | 180000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20240308 | 175900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20240308 | 175800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20240308 | 175700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 30637 |
| 93 | 20240308 | 175600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20240308 | 175500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20240308 | 175400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20240308 | 175300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20240308 | 175200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20240308 | 175100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20240308 | 175000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20240308 | 174900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20240308 | 174800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20240308 | 174700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20240308 | 174600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20240308 | 174500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20240308 | 174400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20240308 | 174300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20240308 | 174200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20240308 | 174100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20240308 | 174000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20240308 | 173900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20240308 | 173800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20240308 | 173700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20240308 | 173600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20240308 | 173500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20240308 | 173400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20240308 | 173300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20240308 | 173200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20240308 | 173100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20240308 | 173000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20240308 | 172900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20240308 | 172800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20240308 | 172700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 30637 |
| 123 | 20240308 | 172600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20240308 | 172500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20240308 | 172400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20240308 | 172300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20240308 | 172200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20240308 | 172100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20240308 | 172000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20240308 | 171900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20240308 | 171800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20240308 | 171700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20240308 | 171600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20240308 | 171500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20240308 | 171400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20240308 | 171300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20240308 | 171200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20240308 | 171100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20240308 | 171000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20240308 | 170900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20240308 | 170800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20240308 | 170700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20240308 | 170600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20240308 | 170500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20240308 | 170400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20240308 | 170300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20240308 | 170200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20240308 | 170100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20240308 | 170000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20240308 | 165900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20240308 | 165800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20240308 | 165700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 30637 |
| 153 | 20240308 | 165600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20240308 | 165500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20240308 | 165400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20240308 | 165300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20240308 | 165200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20240308 | 165100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20240308 | 165000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20240308 | 164900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20240308 | 164800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20240308 | 164700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20240308 | 164600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20240308 | 164500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20240308 | 164400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20240308 | 164300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20240308 | 164200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20240308 | 164100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20240308 | 164000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20240308 | 163900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20240308 | 163800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20240308 | 163700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20240308 | 163600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20240308 | 163500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20240308 | 163400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20240308 | 163300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20240308 | 163200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20240308 | 163100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20240308 | 163000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20240308 | 162900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20240308 | 162800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20240308 | 162700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 30637 |
| 183 | 20240308 | 162600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20240308 | 162500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20240308 | 162400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20240308 | 162300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20240308 | 162200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20240308 | 162100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20240308 | 162000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20240308 | 161900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20240308 | 161800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20240308 | 161700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20240308 | 161600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20240308 | 161500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20240308 | 161400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20240308 | 161300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20240308 | 161200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20240308 | 161100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20240308 | 161000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20240308 | 160900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20240308 | 160800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20240308 | 160700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20240308 | 160600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20240308 | 160500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20240308 | 160400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20240308 | 160300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20240308 | 160200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20240308 | 160100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20240308 | 160000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20240308 | 155900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20240308 | 155800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20240308 | 155700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 30637 |
| 213 | 20240308 | 155600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20240308 | 155500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20240308 | 155400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20240308 | 155300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20240308 | 155200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20240308 | 155100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20240308 | 155000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20240308 | 154900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20240308 | 154800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20240308 | 154700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20240308 | 154600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20240308 | 154500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20240308 | 154400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20240308 | 154300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20240308 | 154200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20240308 | 154100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20240308 | 154000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20240308 | 153900 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20240308 | 153800 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20240308 | 153700 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20240308 | 153600 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20240308 | 153500 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20240308 | 153400 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20240308 | 153300 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20240308 | 153200 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20240308 | 153100 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20240308 | 153000 | 90423011000 | 22900 | 22900 | 22900 | 22900 | 30637 |
| 240 | 20240308 | 152900 | 89721423700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20240308 | 152800 | 89721423700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20240308 | 152700 | 89721423700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 243 | 20240308 | 152600 | 89721423700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20240308 | 152500 | 89721423700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20240308 | 152400 | 89721423700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20240308 | 152300 | 89721423700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20240308 | 152200 | 89721423700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20240308 | 152100 | 89721423700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20240308 | 152000 | 89721423700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20240308 | 151900 | 89721423700 | 22900 | 22800 | 22900 | 22750 | 16684 |
| 251 | 20240308 | 151800 | 89340470500 | 22800 | 22700 | 22850 | 22700 | 9410 |
| 252 | 20240308 | 151700 | 89126273550 | 22700 | 22800 | 22800 | 22700 | 7817 |
| 253 | 20240308 | 151600 | 88948506000 | 22800 | 22700 | 22800 | 22650 | 5473 |
| 254 | 20240308 | 151500 | 88823986100 | 22700 | 22700 | 22750 | 22650 | 7509 |
| 255 | 20240308 | 151400 | 88653544450 | 22750 | 22800 | 22850 | 22750 | 4169 |
| 256 | 20240308 | 151300 | 88558512650 | 22800 | 22950 | 22950 | 22750 | 8058 |
| 257 | 20240308 | 151200 | 88374688650 | 22950 | 22750 | 22950 | 22750 | 12486 |
| 258 | 20240308 | 151100 | 88089412350 | 22750 | 22800 | 22850 | 22750 | 5359 |
| 259 | 20240308 | 151000 | 87967282600 | 22800 | 22800 | 22850 | 22750 | 5690 |
| 260 | 20240308 | 150900 | 87837633600 | 22800 | 22800 | 22850 | 22750 | 6415 |
| 261 | 20240308 | 150800 | 87691451600 | 22850 | 23000 | 23000 | 22800 | 6427 |
| 262 | 20240308 | 150700 | 87544267750 | 23000 | 22700 | 23000 | 22650 | 9888 |
| 263 | 20240308 | 150600 | 87318647900 | 22700 | 22900 | 22950 | 22600 | 17177 |
| 264 | 20240308 | 150500 | 86927385150 | 22900 | 23000 | 23050 | 22900 | 9942 |
| 265 | 20240308 | 150400 | 86699391700 | 23000 | 23100 | 23100 | 22950 | 4499 |
| 266 | 20240308 | 150300 | 86595745800 | 23100 | 23100 | 23150 | 23050 | 4310 |
| 267 | 20240308 | 150200 | 86496187700 | 23150 | 23000 | 23150 | 22700 | 19964 |
| 268 | 20240308 | 150100 | 86038525400 | 23000 | 23150 | 23150 | 22900 | 12862 |
| 269 | 20240308 | 150000 | 85742285450 | 23150 | 23300 | 23350 | 23150 | 11853 |
| 270 | 20240308 | 145900 | 85466706400 | 23300 | 23400 | 23400 | 23200 | 15962 |
| 271 | 20240308 | 145800 | 85094123850 | 23400 | 23250 | 23400 | 23250 | 10759 |
| 272 | 20240308 | 145700 | 84843139350 | 23250 | 23150 | 23300 | 23150 | 10460 |
| 273 | 20240308 | 145600 | 84600433300 | 23200 | 23350 | 23350 | 23150 | 12893 |
| 274 | 20240308 | 145500 | 84300546900 | 23300 | 23200 | 23350 | 23200 | 5856 |
| 275 | 20240308 | 145400 | 84164347700 | 23250 | 23400 | 23450 | 23200 | 19005 |
| 276 | 20240308 | 145300 | 83720949100 | 23350 | 23200 | 23350 | 23150 | 19988 |
| 277 | 20240308 | 145200 | 83255677100 | 23200 | 23150 | 23200 | 23100 | 7929 |
| 278 | 20240308 | 145100 | 83071821900 | 23150 | 23000 | 23200 | 22950 | 8187 |
| 279 | 20240308 | 145000 | 82882878200 | 23000 | 23050 | 23200 | 23000 | 10738 |
| 280 | 20240308 | 144900 | 82635349050 | 23150 | 23150 | 23250 | 23050 | 12557 |
| 281 | 20240308 | 144800 | 82344584250 | 23150 | 23100 | 23300 | 23050 | 23787 |
| 282 | 20240308 | 144700 | 81792924100 | 23150 | 22950 | 23150 | 22950 | 29229 |
| 283 | 20240308 | 144600 | 81120313550 | 22950 | 22900 | 23000 | 22900 | 13095 |
| 284 | 20240308 | 144500 | 80819773050 | 22900 | 22850 | 22950 | 22850 | 7857 |
| 285 | 20240308 | 144400 | 80639688250 | 22850 | 22750 | 22950 | 22750 | 14942 |
| 286 | 20240308 | 144300 | 80298263050 | 22750 | 22750 | 22800 | 22750 | 3702 |
| 287 | 20240308 | 144200 | 80213994950 | 22800 | 22800 | 22800 | 22750 | 3587 |
| 288 | 20240308 | 144100 | 80132233100 | 22700 | 22700 | 22750 | 22650 | 6061 |
| 289 | 20240308 | 144000 | 79994453200 | 22700 | 22750 | 22750 | 22700 | 1438 |
| 290 | 20240308 | 143900 | 79961805200 | 22700 | 22700 | 22750 | 22650 | 2085 |
| 291 | 20240308 | 143800 | 79914483500 | 22700 | 22750 | 22750 | 22700 | 1853 |
| 292 | 20240308 | 143700 | 79872363250 | 22700 | 22600 | 22800 | 22600 | 5232 |
| 293 | 20240308 | 143600 | 79753379700 | 22700 | 22550 | 22700 | 22550 | 4905 |
| 294 | 20240308 | 143500 | 79642520600 | 22600 | 22550 | 22650 | 22450 | 8288 |
| 295 | 20240308 | 143400 | 79455700400 | 22650 | 22500 | 22650 | 22500 | 3553 |
| 296 | 20240308 | 143300 | 79375446800 | 22500 | 22600 | 22650 | 22500 | 2055 |
| 297 | 20240308 | 143200 | 79329094950 | 22550 | 22550 | 22650 | 22550 | 2464 |
| 298 | 20240308 | 143100 | 79273354700 | 22550 | 22500 | 22650 | 22500 | 1772 |
| 299 | 20240308 | 143000 | 79233323250 | 22500 | 22500 | 22550 | 22400 | 2658 |
| 300 | 20240308 | 142900 | 79173532900 | 22400 | 22450 | 22450 | 22350 | 15894 |
| 301 | 20240308 | 142800 | 78817616050 | 22450 | 22500 | 22550 | 22400 | 4245 |
| 302 | 20240308 | 142700 | 78722180450 | 22550 | 22550 | 22550 | 22500 | 3939 |
| 303 | 20240308 | 142600 | 78633500700 | 22550 | 22600 | 22600 | 22500 | 1832 |
| 304 | 20240308 | 142500 | 78592164800 | 22600 | 22600 | 22650 | 22600 | 4036 |
| 305 | 20240308 | 142400 | 78500930450 | 22600 | 22800 | 22800 | 22600 | 5225 |
| 306 | 20240308 | 142300 | 78382448950 | 22800 | 22800 | 22850 | 22700 | 3246 |
| 307 | 20240308 | 142200 | 78308468600 | 22800 | 22700 | 22800 | 22700 | 2315 |
| 308 | 20240308 | 142100 | 78255797000 | 22750 | 22750 | 22750 | 22700 | 2431 |
| 309 | 20240308 | 142000 | 78200542200 | 22700 | 22700 | 22750 | 22650 | 1973 |
| 310 | 20240308 | 141900 | 78155773650 | 22700 | 22800 | 22800 | 22650 | 2878 |
| 311 | 20240308 | 141800 | 78090499000 | 22800 | 22750 | 22850 | 22700 | 6581 |
| 312 | 20240308 | 141700 | 77940693800 | 22700 | 22600 | 22700 | 22600 | 4767 |
| 313 | 20240308 | 141600 | 77832650400 | 22600 | 22650 | 22700 | 22600 | 2973 |
| 314 | 20240308 | 141500 | 77765277500 | 22650 | 22600 | 22700 | 22500 | 4716 |
| 315 | 20240308 | 141400 | 77658754500 | 22650 | 22750 | 22800 | 22600 | 11308 |
| 316 | 20240308 | 141300 | 77402256650 | 22750 | 22750 | 22800 | 22700 | 11007 |
| 317 | 20240308 | 141200 | 77151714700 | 22800 | 22750 | 22800 | 22700 | 4427 |
| 318 | 20240308 | 141100 | 77050950750 | 22800 | 22800 | 22800 | 22700 | 10404 |
| 319 | 20240308 | 141000 | 76814394050 | 22750 | 22800 | 22800 | 22750 | 4095 |
| 320 | 20240308 | 140900 | 76721127400 | 22750 | 22750 | 22800 | 22700 | 11346 |
| 321 | 20240308 | 140800 | 76463197050 | 22750 | 22550 | 22750 | 22500 | 13909 |
| 322 | 20240308 | 140700 | 76147811250 | 22500 | 22600 | 22650 | 22500 | 7021 |
| 323 | 20240308 | 140600 | 75989625450 | 22600 | 22550 | 22600 | 22550 | 3153 |
| 324 | 20240308 | 140500 | 75918388250 | 22550 | 22550 | 22600 | 22500 | 1185 |
| 325 | 20240308 | 140400 | 75891665600 | 22550 | 22550 | 22600 | 22500 | 2661 |
| 326 | 20240308 | 140300 | 75831632850 | 22600 | 22650 | 22650 | 22500 | 4249 |
| 327 | 20240308 | 140200 | 75735579050 | 22650 | 22650 | 22700 | 22600 | 2731 |
| 328 | 20240308 | 140100 | 75673710050 | 22650 | 22600 | 22650 | 22500 | 4281 |
| 329 | 20240308 | 140000 | 75576922250 | 22550 | 22600 | 22600 | 22500 | 1747 |
| 330 | 20240308 | 135900 | 75537507050 | 22600 | 22500 | 22600 | 22450 | 3077 |
| 331 | 20240308 | 135800 | 75468165050 | 22450 | 22450 | 22500 | 22400 | 4072 |
| 332 | 20240308 | 135700 | 75376851850 | 22450 | 22600 | 22650 | 22400 | 10532 |
| 333 | 20240308 | 135600 | 75139992200 | 22650 | 22500 | 22650 | 22500 | 19391 |
| 334 | 20240308 | 135500 | 74701633550 | 22500 | 22450 | 22550 | 22450 | 6083 |
| 335 | 20240308 | 135400 | 74564798900 | 22500 | 22450 | 22550 | 22450 | 5092 |
| 336 | 20240308 | 135300 | 74450326250 | 22500 | 22550 | 22550 | 22500 | 10562 |
| 337 | 20240308 | 135200 | 74212355150 | 22550 | 22400 | 22600 | 22350 | 12950 |
| 338 | 20240308 | 135100 | 73920920250 | 22450 | 22450 | 22500 | 22400 | 3794 |
| 339 | 20240308 | 135000 | 73835679250 | 22450 | 22450 | 22450 | 22350 | 2003 |
| 340 | 20240308 | 134900 | 73790788950 | 22450 | 22450 | 22500 | 22300 | 7869 |
| 341 | 20240308 | 134800 | 73614406250 | 22500 | 22400 | 22500 | 22350 | 4817 |
| 342 | 20240308 | 134700 | 73506394000 | 22400 | 22400 | 22400 | 22300 | 4479 |
| 343 | 20240308 | 134600 | 73406228050 | 22350 | 22300 | 22400 | 22300 | 2242 |
| 344 | 20240308 | 134500 | 73356166100 | 22300 | 22150 | 22400 | 22150 | 5537 |
| 345 | 20240308 | 134400 | 73232740150 | 22150 | 22200 | 22250 | 22150 | 9049 |
| 346 | 20240308 | 134300 | 73031692800 | 22200 | 22200 | 22250 | 22100 | 8141 |
| 347 | 20240308 | 134200 | 72851273650 | 22300 | 22150 | 22300 | 22050 | 11566 |
| 348 | 20240308 | 134100 | 72594944300 | 22150 | 22300 | 22300 | 22050 | 17529 |
| 349 | 20240308 | 134000 | 72205975950 | 22350 | 22400 | 22500 | 22300 | 8399 |
| 350 | 20240308 | 133900 | 72018117450 | 22400 | 22500 | 22550 | 22400 | 4492 |
| 351 | 20240308 | 133800 | 71917202000 | 22450 | 22650 | 22700 | 22450 | 13062 |
| 352 | 20240308 | 133700 | 71622477250 | 22700 | 22700 | 22750 | 22650 | 5214 |
| 353 | 20240308 | 133600 | 71504170350 | 22700 | 22750 | 22750 | 22650 | 12186 |
| 354 | 20240308 | 133500 | 71227951700 | 22600 | 22600 | 22750 | 22550 | 12146 |
| 355 | 20240308 | 133400 | 70952832250 | 22600 | 22650 | 22700 | 22500 | 6279 |
| 356 | 20240308 | 133300 | 70810864600 | 22650 | 22700 | 22700 | 22600 | 7582 |
| 357 | 20240308 | 133200 | 70638972900 | 22700 | 22550 | 22700 | 22500 | 8061 |
| 358 | 20240308 | 133100 | 70456804300 | 22450 | 22550 | 22650 | 22450 | 8711 |
| 359 | 20240308 | 133000 | 70260322750 | 22600 | 22300 | 22600 | 22250 | 9275 |
| 360 | 20240308 | 132900 | 70052315800 | 22250 | 22450 | 22500 | 22250 | 15159 |
| 361 | 20240308 | 132800 | 69713761150 | 22450 | 22350 | 22500 | 22300 | 10261 |
| 362 | 20240308 | 132700 | 69483673900 | 22350 | 22150 | 22400 | 22050 | 22783 |
| 363 | 20240308 | 132600 | 68976995800 | 22150 | 22500 | 22550 | 22100 | 31234 |
| 364 | 20240308 | 132500 | 68281126650 | 22500 | 22450 | 22650 | 22300 | 43147 |
| 365 | 20240308 | 132400 | 67313589200 | 22450 | 22850 | 22850 | 22450 | 30995 |
| 366 | 20240308 | 132300 | 66610895600 | 22850 | 22850 | 23000 | 22850 | 18068 |
| 367 | 20240308 | 132200 | 66197361250 | 22950 | 23250 | 23300 | 22850 | 36643 |
| 368 | 20240308 | 132100 | 65353947350 | 23200 | 23450 | 23450 | 23150 | 24632 |
| 369 | 20240308 | 132000 | 64779408700 | 23450 | 23400 | 23500 | 23300 | 29547 |
| 370 | 20240308 | 131900 | 64087078050 | 23500 | 23150 | 23600 | 23150 | 36068 |
| 371 | 20240308 | 131800 | 63241189900 | 23150 | 23450 | 23550 | 23150 | 46856 |
| 372 | 20240308 | 131700 | 62145653800 | 23450 | 23500 | 23550 | 23350 | 26968 |
| 373 | 20240308 | 131600 | 61512767100 | 23500 | 23500 | 23600 | 23400 | 44162 |
| 374 | 20240308 | 131500 | 60474432950 | 23500 | 23400 | 23600 | 23300 | 42088 |
| 375 | 20240308 | 131400 | 59488315450 | 23400 | 23300 | 23550 | 23150 | 60697 |
| 376 | 20240308 | 131300 | 58066802050 | 23350 | 23400 | 23450 | 23000 | 76684 |
| 377 | 20240308 | 131200 | 56286633150 | 23450 | 23650 | 23700 | 23350 | 56854 |
| 378 | 20240308 | 131100 | 54949513400 | 23650 | 23200 | 23650 | 23150 | 73441 |
| 379 | 20240308 | 131000 | 53226916900 | 23200 | 23150 | 23200 | 23000 | 66938 |
| 380 | 20240308 | 130900 | 51678097200 | 23100 | 22900 | 23150 | 22850 | 87205 |
| 381 | 20240308 | 130800 | 49674033950 | 22900 | 22850 | 22900 | 22800 | 14398 |
| 382 | 20240308 | 130700 | 49344871700 | 22800 | 22800 | 22850 | 22700 | 13902 |
| 383 | 20240308 | 130600 | 49028436700 | 22800 | 22800 | 22900 | 22650 | 41185 |
| 384 | 20240308 | 130500 | 48089101350 | 22700 | 22650 | 22800 | 22600 | 21977 |
| 385 | 20240308 | 130400 | 47590004850 | 22650 | 22650 | 22700 | 22550 | 11132 |
| 386 | 20240308 | 130300 | 47337722300 | 22700 | 22600 | 22700 | 22500 | 34321 |
| 387 | 20240308 | 130200 | 46561939200 | 22600 | 22550 | 22650 | 22500 | 8670 |
| 388 | 20240308 | 130100 | 46366296900 | 22550 | 22550 | 22600 | 22500 | 7158 |
| 389 | 20240308 | 130000 | 46204901600 | 22550 | 22550 | 22650 | 22500 | 11814 |
| 390 | 20240308 | 125900 | 45938258350 | 22550 | 22450 | 22650 | 22450 | 26322 |
| 391 | 20240308 | 125800 | 45344885950 | 22450 | 22400 | 22500 | 22400 | 8547 |
| 392 | 20240308 | 125700 | 45153002050 | 22400 | 22350 | 22400 | 22300 | 5193 |
| 393 | 20240308 | 125600 | 45036753150 | 22400 | 22350 | 22400 | 22300 | 3366 |
| 394 | 20240308 | 125500 | 44961451650 | 22350 | 22300 | 22400 | 22300 | 2496 |
| 395 | 20240308 | 125400 | 44905685800 | 22300 | 22250 | 22350 | 22200 | 3477 |
| 396 | 20240308 | 125300 | 44828260550 | 22250 | 22250 | 22400 | 22150 | 4240 |
| 397 | 20240308 | 125200 | 44733792550 | 22300 | 22100 | 22450 | 22050 | 10334 |
| 398 | 20240308 | 125100 | 44503413000 | 22100 | 22250 | 22350 | 22100 | 7129 |
| 399 | 20240308 | 125000 | 44345307050 | 22250 | 22200 | 22350 | 22150 | 11416 |
| 400 | 20240308 | 124900 | 44091796400 | 22200 | 22400 | 22450 | 22200 | 8721 |
| 401 | 20240308 | 124800 | 43896921850 | 22400 | 22400 | 22450 | 22300 | 10536 |
| 402 | 20240308 | 124700 | 43661228200 | 22400 | 22450 | 22500 | 22350 | 12945 |
| 403 | 20240308 | 124600 | 43370578100 | 22500 | 22250 | 22500 | 22200 | 21414 |
| 404 | 20240308 | 124500 | 42892121700 | 22200 | 22250 | 22300 | 22150 | 5563 |
| 405 | 20240308 | 124400 | 42768530600 | 22250 | 22200 | 22300 | 22150 | 6300 |
| 406 | 20240308 | 124300 | 42628466650 | 22250 | 22100 | 22250 | 22050 | 7041 |
| 407 | 20240308 | 124200 | 42472505350 | 22100 | 22100 | 22200 | 22050 | 3133 |
| 408 | 20240308 | 124100 | 42403184150 | 22150 | 22100 | 22150 | 22000 | 5694 |
| 409 | 20240308 | 124000 | 42277633100 | 22050 | 22250 | 22250 | 22050 | 9627 |
| 410 | 20240308 | 123900 | 42064514850 | 22250 | 22200 | 22400 | 22200 | 10411 |
| 411 | 20240308 | 123800 | 41832459800 | 22250 | 22050 | 22350 | 21950 | 34273 |
| 412 | 20240308 | 123700 | 41070529200 | 22000 | 21750 | 22100 | 21750 | 27203 |
| 413 | 20240308 | 123600 | 40473573700 | 21800 | 21850 | 21900 | 21700 | 12141 |
| 414 | 20240308 | 123500 | 40208947250 | 21850 | 21850 | 21950 | 21750 | 17028 |
| 415 | 20240308 | 123400 | 39837093700 | 21850 | 22150 | 22200 | 21750 | 37488 |
| 416 | 20240308 | 123300 | 39013881300 | 22200 | 22250 | 22250 | 22050 | 8614 |
| 417 | 20240308 | 123200 | 38823013400 | 22200 | 22200 | 22300 | 22200 | 7010 |
| 418 | 20240308 | 123100 | 38666934400 | 22200 | 22250 | 22300 | 22050 | 14571 |
| 419 | 20240308 | 123000 | 38344258400 | 22300 | 22100 | 22350 | 22050 | 22799 |
| 420 | 20240308 | 122900 | 37838021450 | 22100 | 22350 | 22400 | 22000 | 22593 |
| 421 | 20240308 | 122800 | 37337437000 | 22300 | 22500 | 22500 | 22300 | 12513 |
| 422 | 20240308 | 122700 | 37057074750 | 22500 | 22400 | 22550 | 22300 | 13046 |
| 423 | 20240308 | 122600 | 36763770750 | 22400 | 22350 | 22400 | 22200 | 18741 |
| 424 | 20240308 | 122500 | 36345773050 | 22350 | 22450 | 22450 | 22350 | 8856 |
| 425 | 20240308 | 122400 | 36147477550 | 22450 | 22400 | 22600 | 22350 | 18646 |
| 426 | 20240308 | 122300 | 35728293850 | 22400 | 22250 | 22450 | 22150 | 16102 |
| 427 | 20240308 | 122200 | 35368907750 | 22300 | 22550 | 22550 | 22250 | 24421 |
| 428 | 20240308 | 122100 | 34821464800 | 22550 | 22550 | 22700 | 22500 | 19169 |
| 429 | 20240308 | 122000 | 34388596100 | 22550 | 22550 | 22600 | 22100 | 49959 |
| 430 | 20240308 | 121900 | 33267189850 | 22500 | 22700 | 22750 | 22350 | 22929 |
| 431 | 20240308 | 121800 | 32750027100 | 22600 | 22700 | 22850 | 22550 | 39498 |
| 432 | 20240308 | 121700 | 31852063300 | 22700 | 22600 | 22750 | 22550 | 16565 |
| 433 | 20240308 | 121600 | 31476584450 | 22600 | 22600 | 22700 | 22500 | 29624 |
| 434 | 20240308 | 121500 | 30806756950 | 22500 | 22400 | 22600 | 22200 | 23478 |
| 435 | 20240308 | 121400 | 30281214350 | 22400 | 22450 | 22500 | 22100 | 39587 |
| 436 | 20240308 | 121300 | 29397567900 | 22450 | 22600 | 22700 | 22400 | 29426 |
| 437 | 20240308 | 121200 | 28735773750 | 22700 | 22600 | 22900 | 22550 | 60338 |
| 438 | 20240308 | 121100 | 27362402450 | 22600 | 22750 | 22750 | 22450 | 30967 |
| 439 | 20240308 | 121000 | 26662698950 | 22750 | 22950 | 22950 | 22650 | 38236 |
| 440 | 20240308 | 120900 | 25791428200 | 22900 | 22600 | 22950 | 22500 | 98873 |
| 441 | 20240308 | 120800 | 23535311600 | 22600 | 22500 | 22600 | 22400 | 23279 |
| 442 | 20240308 | 120700 | 23012052000 | 22500 | 22600 | 22650 | 22300 | 28485 |
| 443 | 20240308 | 120600 | 22371308050 | 22600 | 22700 | 22750 | 22500 | 29389 |
| 444 | 20240308 | 120500 | 21706015700 | 22650 | 22700 | 22750 | 22350 | 30065 |
| 445 | 20240308 | 120400 | 21028732050 | 22600 | 22500 | 22800 | 22450 | 41492 |
| 446 | 20240308 | 120300 | 20089289400 | 22550 | 22750 | 22850 | 22400 | 49955 |
| 447 | 20240308 | 120200 | 18960096450 | 22700 | 22650 | 22850 | 22300 | 53196 |
| 448 | 20240308 | 120100 | 17755076950 | 22550 | 22800 | 22850 | 22400 | 88979 |
| 449 | 20240308 | 120000 | 15734684950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 450 | 20240308 | 115900 | 15734684950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 451 | 20240308 | 115800 | 15734684950 | 22850 | 22600 | 22850 | 22500 | 48186 |
| 452 | 20240308 | 115700 | 14639344550 | 22600 | 22450 | 22700 | 22350 | 63036 |
| 453 | 20240308 | 115600 | 13219797050 | 22450 | 22100 | 22500 | 22000 | 54357 |
| 454 | 20240308 | 115500 | 12007817700 | 22100 | 22100 | 22200 | 21850 | 43378 |
| 455 | 20240308 | 115400 | 11051583250 | 22100 | 21700 | 22100 | 21650 | 92158 |
| 456 | 20240308 | 115300 | 9035246800 | 21750 | 21800 | 21800 | 21700 | 17415 |
| 457 | 20240308 | 115200 | 8656339400 | 21750 | 21750 | 21850 | 21650 | 16151 |
| 458 | 20240308 | 115100 | 8305035350 | 21750 | 21800 | 21800 | 21700 | 17449 |
| 459 | 20240308 | 115000 | 7925166550 | 21800 | 21550 | 21800 | 21500 | 36941 |
| 460 | 20240308 | 114900 | 7124415750 | 21550 | 21450 | 21550 | 21400 | 18292 |
| 461 | 20240308 | 114800 | 6731301150 | 21450 | 21500 | 21500 | 21300 | 14745 |
| 462 | 20240308 | 114700 | 6415093900 | 21500 | 21500 | 21500 | 21450 | 6138 |
| 463 | 20240308 | 114600 | 6283162850 | 21500 | 21400 | 21500 | 21350 | 11483 |
| 464 | 20240308 | 114500 | 6037056800 | 21350 | 21350 | 21400 | 21350 | 3914 |
| 465 | 20240308 | 114400 | 5953395250 | 21400 | 21250 | 21400 | 21200 | 11482 |
| 466 | 20240308 | 114300 | 5708642900 | 21250 | 21150 | 21250 | 21150 | 2359 |
| 467 | 20240308 | 114200 | 5658638800 | 21200 | 21200 | 21200 | 21150 | 1781 |
| 468 | 20240308 | 114100 | 5620881650 | 21200 | 21150 | 21200 | 21150 | 4382 |
| 469 | 20240308 | 114000 | 5528012550 | 21150 | 21100 | 21150 | 21100 | 2363 |
| 470 | 20240308 | 113900 | 5478047900 | 21150 | 21100 | 21150 | 21050 | 1454 |
| 471 | 20240308 | 113800 | 5447362450 | 21100 | 21100 | 21100 | 21050 | 426 |
| 472 | 20240308 | 113700 | 5438377800 | 21100 | 21100 | 21100 | 21050 | 233 |
| 473 | 20240308 | 113600 | 5433463150 | 21100 | 21050 | 21100 | 21050 | 1808 |
| 474 | 20240308 | 113500 | 5395321700 | 21050 | 21050 | 21050 | 21050 | 369 |
| 475 | 20240308 | 113400 | 5387554250 | 21050 | 21100 | 21100 | 21050 | 1800 |
| 476 | 20240308 | 113300 | 5349637400 | 21050 | 21050 | 21050 | 21050 | 727 |
| 477 | 20240308 | 113200 | 5334334050 | 21000 | 21000 | 21050 | 21000 | 472 |
| 478 | 20240308 | 113100 | 5324421050 | 21000 | 21000 | 21000 | 20950 | 510 |
| 479 | 20240308 | 113000 | 5313718300 | 20950 | 20950 | 21000 | 20900 | 2317 |
| 480 | 20240308 | 112900 | 5265164250 | 20950 | 21000 | 21000 | 20950 | 258 |
| 481 | 20240308 | 112800 | 5259746750 | 21000 | 21000 | 21000 | 20950 | 863 |
| 482 | 20240308 | 112700 | 5241624750 | 20950 | 21000 | 21050 | 20950 | 364 |
| 483 | 20240308 | 112600 | 5233982750 | 21000 | 21100 | 21150 | 21000 | 1748 |
| 484 | 20240308 | 112500 | 5197167300 | 21100 | 20900 | 21100 | 20900 | 6084 |
| 485 | 20240308 | 112400 | 5069237800 | 20900 | 20900 | 20950 | 20900 | 640 |
| 486 | 20240308 | 112300 | 5055846550 | 20900 | 20900 | 20950 | 20900 | 457 |
| 487 | 20240308 | 112200 | 5046273600 | 20950 | 20950 | 20950 | 20950 | 1073 |
| 488 | 20240308 | 112100 | 5023794250 | 20950 | 20900 | 20950 | 20900 | 515 |
| 489 | 20240308 | 112000 | 5013025800 | 20950 | 20950 | 20950 | 20900 | 595 |
| 490 | 20240308 | 111900 | 5000580550 | 20950 | 20850 | 20950 | 20850 | 1229 |
| 491 | 20240308 | 111800 | 4974880800 | 20850 | 20850 | 20850 | 20800 | 254 |
| 492 | 20240308 | 111700 | 4969586500 | 20850 | 20750 | 20850 | 20750 | 164 |
| 493 | 20240308 | 111600 | 4966169050 | 20750 | 20800 | 20850 | 20750 | 328 |
| 494 | 20240308 | 111500 | 4959340750 | 20800 | 20750 | 20850 | 20750 | 35 |
| 495 | 20240308 | 111400 | 4958613700 | 20750 | 20800 | 20850 | 20750 | 508 |
| 496 | 20240308 | 111300 | 4948056050 | 20800 | 20800 | 20800 | 20750 | 276 |
| 497 | 20240308 | 111200 | 4942328900 | 20750 | 20850 | 20850 | 20750 | 162 |
| 498 | 20240308 | 111100 | 4938962900 | 20850 | 20800 | 20850 | 20800 | 266 |
| 499 | 20240308 | 111000 | 4933429600 | 20800 | 20800 | 20800 | 20800 | 10 |
| 500 | 20240308 | 110900 | 4933221600 | 20850 | 20850 | 20850 | 20750 | 59 |
| 501 | 20240308 | 110800 | 4931996650 | 20850 | 20850 | 20850 | 20800 | 791 |
| 502 | 20240308 | 110700 | 4915534050 | 20850 | 20750 | 20850 | 20750 | 404 |
| 503 | 20240308 | 110600 | 4907129000 | 20700 | 20700 | 20700 | 20650 | 781 |
| 504 | 20240308 | 110500 | 4890962750 | 20650 | 20700 | 20700 | 20650 | 20 |
| 505 | 20240308 | 110400 | 4890549200 | 20650 | 20650 | 20700 | 20650 | 393 |
| 506 | 20240308 | 110300 | 4882433700 | 20700 | 20700 | 20700 | 20650 | 108 |
| 507 | 20240308 | 110200 | 4880203250 | 20700 | 20650 | 20700 | 20650 | 1249 |
| 508 | 20240308 | 110100 | 4854408350 | 20600 | 20550 | 20600 | 20550 | 1904 |
| 509 | 20240308 | 110000 | 4815199850 | 20550 | 20550 | 20550 | 20550 | 297 |
| 510 | 20240308 | 105900 | 4809096500 | 20600 | 20550 | 20600 | 20550 | 927 |
| 511 | 20240308 | 105800 | 4790044000 | 20600 | 20550 | 20600 | 20550 | 389 |
| 512 | 20240308 | 105700 | 4782046550 | 20550 | 20600 | 20600 | 20550 | 2297 |
| 513 | 20240308 | 105600 | 4734834900 | 20600 | 20550 | 20600 | 20550 | 173 |
| 514 | 20240308 | 105500 | 4731275650 | 20550 | 20600 | 20600 | 20550 | 320 |
| 515 | 20240308 | 105400 | 4724698550 | 20550 | 20600 | 20600 | 20550 | 514 |
| 516 | 20240308 | 105300 | 4714134800 | 20600 | 20600 | 20600 | 20550 | 466 |
| 517 | 20240308 | 105200 | 4704548650 | 20600 | 20600 | 20600 | 20600 | 147 |
| 518 | 20240308 | 105100 | 4701520450 | 20550 | 20600 | 20600 | 20550 | 119 |
| 519 | 20240308 | 105000 | 4699074650 | 20600 | 20550 | 20600 | 20550 | 249 |
| 520 | 20240308 | 104900 | 4693957300 | 20600 | 20550 | 20600 | 20550 | 2439 |
| 521 | 20240308 | 104800 | 4643834300 | 20550 | 20550 | 20600 | 20550 | 94 |
| 522 | 20240308 | 104700 | 4641902350 | 20600 | 20550 | 20600 | 20550 | 1204 |
| 523 | 20240308 | 104600 | 4617160000 | 20600 | 20650 | 20650 | 20600 | 1481 |
| 524 | 20240308 | 104500 | 4586651350 | 20650 | 20650 | 20650 | 20600 | 2596 |
| 525 | 20240308 | 104400 | 4533173600 | 20650 | 20650 | 20650 | 20600 | 161 |
| 526 | 20240308 | 104300 | 4529855500 | 20600 | 20650 | 20650 | 20600 | 308 |
| 527 | 20240308 | 104200 | 4523502600 | 20650 | 20700 | 20700 | 20650 | 794 |
| 528 | 20240308 | 104100 | 4507073950 | 20700 | 20600 | 20700 | 20600 | 2572 |
| 529 | 20240308 | 104000 | 4453964100 | 20650 | 20700 | 20700 | 20600 | 999 |
| 530 | 20240308 | 103900 | 4433341450 | 20650 | 20650 | 20650 | 20650 | 809 |
| 531 | 20240308 | 103800 | 4416635600 | 20650 | 20600 | 20650 | 20600 | 5332 |
| 532 | 20240308 | 103700 | 4306764900 | 20650 | 20650 | 20650 | 20600 | 499 |
| 533 | 20240308 | 103600 | 4296483400 | 20600 | 20600 | 20650 | 20600 | 1295 |
| 534 | 20240308 | 103500 | 4269804900 | 20650 | 20650 | 20700 | 20600 | 2530 |
| 535 | 20240308 | 103400 | 4217589000 | 20650 | 20700 | 20700 | 20650 | 374 |
| 536 | 20240308 | 103300 | 4209863200 | 20700 | 20700 | 20700 | 20700 | 62 |
| 537 | 20240308 | 103200 | 4208579800 | 20700 | 20650 | 20700 | 20650 | 601 |
| 538 | 20240308 | 103100 | 4196162450 | 20650 | 20650 | 20700 | 20650 | 554 |
| 539 | 20240308 | 103000 | 4184721300 | 20650 | 20650 | 20700 | 20650 | 551 |
| 540 | 20240308 | 102900 | 4173327100 | 20700 | 20700 | 20700 | 20650 | 795 |
| 541 | 20240308 | 102800 | 4156896900 | 20700 | 20750 | 20750 | 20650 | 2190 |
| 542 | 20240308 | 102700 | 4111565450 | 20700 | 20750 | 20750 | 20700 | 1675 |
| 543 | 20240308 | 102600 | 4076891650 | 20750 | 20800 | 20800 | 20700 | 1887 |
| 544 | 20240308 | 102500 | 4037738800 | 20750 | 20800 | 20800 | 20750 | 72 |
| 545 | 20240308 | 102400 | 4036244500 | 20750 | 20800 | 20800 | 20750 | 859 |
| 546 | 20240308 | 102300 | 4018410650 | 20800 | 20850 | 20850 | 20800 | 254 |
| 547 | 20240308 | 102200 | 4013124800 | 20850 | 20850 | 20850 | 20750 | 305 |
| 548 | 20240308 | 102100 | 4006785100 | 20750 | 20800 | 20850 | 20750 | 908 |
| 549 | 20240308 | 102000 | 3987881950 | 20850 | 20850 | 20850 | 20800 | 95 |
| 550 | 20240308 | 101900 | 3985905850 | 20850 | 20850 | 20850 | 20800 | 188 |
| 551 | 20240308 | 101800 | 3981986100 | 20800 | 20800 | 20800 | 20750 | 188 |
| 552 | 20240308 | 101700 | 3978075750 | 20800 | 20800 | 20800 | 20800 | 161 |
| 553 | 20240308 | 101600 | 3974726950 | 20800 | 20800 | 20800 | 20750 | 712 |
| 554 | 20240308 | 101500 | 3959927600 | 20750 | 20800 | 20800 | 20750 | 137 |
| 555 | 20240308 | 101400 | 3957082600 | 20700 | 20750 | 20750 | 20700 | 896 |
| 556 | 20240308 | 101300 | 3938528050 | 20800 | 20750 | 20800 | 20750 | 551 |
| 557 | 20240308 | 101200 | 3927094300 | 20750 | 20800 | 20800 | 20750 | 369 |
| 558 | 20240308 | 101100 | 3919432400 | 20750 | 20800 | 20800 | 20750 | 218 |
| 559 | 20240308 | 101000 | 3914903400 | 20750 | 20800 | 20850 | 20750 | 848 |
| 560 | 20240308 | 100900 | 3897286500 | 20800 | 20800 | 20800 | 20750 | 361 |
| 561 | 20240308 | 100800 | 3889782700 | 20900 | 20850 | 20900 | 20750 | 2818 |
| 562 | 20240308 | 100700 | 3830888550 | 20750 | 20800 | 20850 | 20700 | 5943 |
| 563 | 20240308 | 100600 | 3707397300 | 20800 | 20800 | 20800 | 20750 | 973 |
| 564 | 20240308 | 100500 | 3687175850 | 20800 | 20800 | 20800 | 20750 | 715 |
| 565 | 20240308 | 100400 | 3672324200 | 20800 | 20850 | 20850 | 20750 | 1564 |
| 566 | 20240308 | 100300 | 3639792400 | 20850 | 20800 | 20850 | 20800 | 1338 |
| 567 | 20240308 | 100200 | 3611950200 | 20850 | 20850 | 20850 | 20800 | 2382 |
| 568 | 20240308 | 100100 | 3562292700 | 20850 | 20850 | 20850 | 20850 | 331 |
| 569 | 20240308 | 100000 | 3555391350 | 20900 | 20950 | 20950 | 20850 | 368 |
| 570 | 20240308 | 095900 | 3547706000 | 20850 | 20850 | 20900 | 20850 | 738 |
| 571 | 20240308 | 095800 | 3532294650 | 20850 | 20850 | 20950 | 20800 | 357 |
| 572 | 20240308 | 095700 | 3524845550 | 20950 | 20900 | 20950 | 20850 | 1641 |
| 573 | 20240308 | 095600 | 3490583050 | 20900 | 20900 | 20900 | 20800 | 61 |
| 574 | 20240308 | 095500 | 3489308250 | 20800 | 20850 | 20900 | 20800 | 1044 |
| 575 | 20240308 | 095400 | 3467560850 | 20850 | 20850 | 20900 | 20800 | 979 |
| 576 | 20240308 | 095300 | 3447155300 | 20850 | 20850 | 20900 | 20850 | 284 |
| 577 | 20240308 | 095200 | 3441233850 | 20850 | 20850 | 20850 | 20850 | 569 |
| 578 | 20240308 | 095100 | 3429370200 | 20800 | 20900 | 20950 | 20800 | 1833 |
| 579 | 20240308 | 095000 | 3391160350 | 20900 | 20950 | 20950 | 20900 | 156 |
| 580 | 20240308 | 094900 | 3387897450 | 20900 | 20900 | 20900 | 20850 | 1676 |
| 581 | 20240308 | 094800 | 3352887250 | 20850 | 20850 | 20900 | 20850 | 499 |
| 582 | 20240308 | 094700 | 3342483050 | 20850 | 20950 | 20950 | 20850 | 189 |
| 583 | 20240308 | 094600 | 3338536400 | 20950 | 20950 | 20950 | 20800 | 591 |
| 584 | 20240308 | 094500 | 3326231950 | 20950 | 20850 | 20950 | 20850 | 86 |
| 585 | 20240308 | 094400 | 3324436050 | 20900 | 20900 | 21000 | 20850 | 1088 |
| 586 | 20240308 | 094300 | 3301714650 | 20850 | 21000 | 21000 | 20850 | 765 |
| 587 | 20240308 | 094200 | 3285761400 | 21000 | 20950 | 21000 | 20850 | 748 |
| 588 | 20240308 | 094100 | 3270092050 | 20950 | 20900 | 20950 | 20900 | 174 |
| 589 | 20240308 | 094000 | 3266451550 | 20900 | 20950 | 21000 | 20900 | 892 |
| 590 | 20240308 | 093900 | 3247786750 | 20950 | 20800 | 20950 | 20750 | 2282 |
| 591 | 20240308 | 093800 | 3200260400 | 20750 | 20850 | 20900 | 20750 | 2240 |
| 592 | 20240308 | 093700 | 3153651300 | 20900 | 20850 | 20900 | 20800 | 1710 |
| 593 | 20240308 | 093600 | 3118022850 | 20850 | 20900 | 20900 | 20850 | 819 |
| 594 | 20240308 | 093500 | 3100932750 | 20900 | 21000 | 21000 | 20850 | 1491 |
| 595 | 20240308 | 093400 | 3069818050 | 21000 | 20900 | 21000 | 20850 | 219 |
| 596 | 20240308 | 093300 | 3065231000 | 20850 | 21000 | 21000 | 20850 | 3465 |
| 597 | 20240308 | 093200 | 2992873550 | 21000 | 20900 | 21000 | 20900 | 675 |
| 598 | 20240308 | 093100 | 2978734400 | 20950 | 20950 | 20950 | 20900 | 456 |
| 599 | 20240308 | 093000 | 2969185850 | 20950 | 20900 | 20950 | 20850 | 491 |
| 600 | 20240308 | 092900 | 2958924400 | 20900 | 20850 | 20900 | 20800 | 1381 |
| 601 | 20240308 | 092800 | 2930123650 | 20850 | 20900 | 20900 | 20800 | 8673 |
| 602 | 20240308 | 092700 | 2749356800 | 20950 | 20950 | 21000 | 20900 | 5492 |
| 603 | 20240308 | 092600 | 2634318600 | 20950 | 20950 | 21000 | 20900 | 1131 |
| 604 | 20240308 | 092500 | 2610631650 | 20950 | 21000 | 21050 | 20900 | 2337 |
| 605 | 20240308 | 092400 | 2561606500 | 21050 | 21050 | 21050 | 21000 | 3514 |
| 606 | 20240308 | 092300 | 2487808400 | 21050 | 21200 | 21200 | 21000 | 3593 |
| 607 | 20240308 | 092200 | 2411967300 | 21200 | 21100 | 21250 | 21100 | 580 |
| 608 | 20240308 | 092100 | 2399701450 | 21100 | 21050 | 21150 | 21050 | 1496 |
| 609 | 20240308 | 092000 | 2368159950 | 21100 | 21200 | 21250 | 21050 | 3495 |
| 610 | 20240308 | 091900 | 2294293850 | 21200 | 21200 | 21300 | 21150 | 2868 |
| 611 | 20240308 | 091800 | 2233502550 | 21300 | 21400 | 21400 | 21200 | 3130 |
| 612 | 20240308 | 091700 | 2166893000 | 21350 | 21500 | 21500 | 21350 | 4657 |
| 613 | 20240308 | 091600 | 2066964100 | 21500 | 21450 | 21500 | 21350 | 11676 |
| 614 | 20240308 | 091500 | 1816647050 | 21450 | 21450 | 21500 | 21400 | 4384 |
| 615 | 20240308 | 091400 | 1722729450 | 21500 | 21500 | 21550 | 21450 | 3542 |
| 616 | 20240308 | 091300 | 1646581850 | 21500 | 21450 | 21500 | 21350 | 9191 |
| 617 | 20240308 | 091200 | 1449327500 | 21400 | 21450 | 21550 | 21350 | 12298 |
| 618 | 20240308 | 091100 | 1185187900 | 21450 | 21350 | 21450 | 21300 | 7196 |
| 619 | 20240308 | 091000 | 1031288700 | 21350 | 21250 | 21400 | 21250 | 6718 |
| 620 | 20240308 | 090900 | 887899300 | 21300 | 21200 | 21350 | 21200 | 5910 |
| 621 | 20240308 | 090800 | 762201500 | 21250 | 21200 | 21250 | 21100 | 5327 |
| 622 | 20240308 | 090700 | 649405950 | 21200 | 21100 | 21200 | 21000 | 2202 |
| 623 | 20240308 | 090600 | 602887000 | 21100 | 21000 | 21150 | 21000 | 1761 |
| 624 | 20240308 | 090500 | 565748400 | 21000 | 21050 | 21200 | 20800 | 3418 |
| 625 | 20240308 | 090400 | 494090600 | 21000 | 21100 | 21200 | 21000 | 3753 |
| 626 | 20240308 | 090300 | 414826850 | 21050 | 21000 | 21150 | 21000 | 2870 |
| 627 | 20240308 | 090200 | 354413400 | 21000 | 21150 | 21200 | 21000 | 4285 |
| 628 | 20240308 | 090100 | 264039350 | 21150 | 21050 | 21250 | 21000 | 5806 |
| 629 | 20240308 | 090000 | 141407750 | 21050 | 20800 | 21150 | 20800 | 6747 |