35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 192800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 38571 |
| 3 | 20240311 | 192700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20240311 | 192600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20240311 | 192500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20240311 | 192400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20240311 | 192300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20240311 | 192200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20240311 | 192100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20240311 | 192000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20240311 | 191900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20240311 | 191800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20240311 | 191700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20240311 | 191600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20240311 | 191500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20240311 | 191400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20240311 | 191300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20240311 | 191200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20240311 | 191100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20240311 | 191000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20240311 | 190900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20240311 | 190800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20240311 | 190700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20240311 | 190600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20240311 | 190500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20240311 | 190400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20240311 | 190300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20240311 | 190200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20240311 | 190100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20240311 | 190000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20240311 | 185900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20240311 | 185800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 38571 |
| 33 | 20240311 | 185700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20240311 | 185600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20240311 | 185500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20240311 | 185400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20240311 | 185300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20240311 | 185200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20240311 | 185100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20240311 | 185000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20240311 | 184900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20240311 | 184800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20240311 | 184700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20240311 | 184600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20240311 | 184500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20240311 | 184400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20240311 | 184300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20240311 | 184200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20240311 | 184100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20240311 | 184000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20240311 | 183900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20240311 | 183800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20240311 | 183700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20240311 | 183600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20240311 | 183500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20240311 | 183400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20240311 | 183300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20240311 | 183200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20240311 | 183100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20240311 | 183000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20240311 | 182900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20240311 | 182800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 38571 |
| 63 | 20240311 | 182700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20240311 | 182600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20240311 | 182500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20240311 | 182400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20240311 | 182300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20240311 | 182200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20240311 | 182100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20240311 | 182000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20240311 | 181900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20240311 | 181800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20240311 | 181700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20240311 | 181600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20240311 | 181500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20240311 | 181400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20240311 | 181300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20240311 | 181200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20240311 | 181100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20240311 | 181000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20240311 | 180900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20240311 | 180800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20240311 | 180700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20240311 | 180600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20240311 | 180500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20240311 | 180400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20240311 | 180300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20240311 | 180200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20240311 | 180100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20240311 | 180000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20240311 | 175900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20240311 | 175800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 38571 |
| 93 | 20240311 | 175700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20240311 | 175600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20240311 | 175500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20240311 | 175400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20240311 | 175300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20240311 | 175200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20240311 | 175100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20240311 | 175000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20240311 | 174900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20240311 | 174800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20240311 | 174700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20240311 | 174600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20240311 | 174500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20240311 | 174400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20240311 | 174300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20240311 | 174200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20240311 | 174100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20240311 | 174000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20240311 | 173900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20240311 | 173800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20240311 | 173700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20240311 | 173600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20240311 | 173500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20240311 | 173400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20240311 | 173300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20240311 | 173200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20240311 | 173100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20240311 | 173000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20240311 | 172900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20240311 | 172800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 38571 |
| 123 | 20240311 | 172700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20240311 | 172600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20240311 | 172500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20240311 | 172400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20240311 | 172300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20240311 | 172200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20240311 | 172100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20240311 | 172000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20240311 | 171900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20240311 | 171800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20240311 | 171700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20240311 | 171600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20240311 | 171500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20240311 | 171400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20240311 | 171300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20240311 | 171200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20240311 | 171100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20240311 | 171000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20240311 | 170900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20240311 | 170800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20240311 | 170700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20240311 | 170600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20240311 | 170500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20240311 | 170400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20240311 | 170300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20240311 | 170200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20240311 | 170100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20240311 | 170000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20240311 | 165900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20240311 | 165800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 38571 |
| 153 | 20240311 | 165700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20240311 | 165600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20240311 | 165500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20240311 | 165400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20240311 | 165300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20240311 | 165200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20240311 | 165100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20240311 | 165000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20240311 | 164900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20240311 | 164800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20240311 | 164700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20240311 | 164600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20240311 | 164500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20240311 | 164400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20240311 | 164300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20240311 | 164200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20240311 | 164100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20240311 | 164000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20240311 | 163900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20240311 | 163800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20240311 | 163700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20240311 | 163600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20240311 | 163500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20240311 | 163400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20240311 | 163300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20240311 | 163200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20240311 | 163100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20240311 | 163000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20240311 | 162900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20240311 | 162800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 38571 |
| 183 | 20240311 | 162700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20240311 | 162600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20240311 | 162500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20240311 | 162400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20240311 | 162300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20240311 | 162200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20240311 | 162100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20240311 | 162000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20240311 | 161900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20240311 | 161800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20240311 | 161700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20240311 | 161600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20240311 | 161500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20240311 | 161400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20240311 | 161300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20240311 | 161200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20240311 | 161100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20240311 | 161000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20240311 | 160900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20240311 | 160800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20240311 | 160700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20240311 | 160600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20240311 | 160500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20240311 | 160400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20240311 | 160300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20240311 | 160200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20240311 | 160100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20240311 | 160000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20240311 | 155900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20240311 | 155800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 38571 |
| 213 | 20240311 | 155700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20240311 | 155600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20240311 | 155500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20240311 | 155400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20240311 | 155300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20240311 | 155200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20240311 | 155100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20240311 | 155000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20240311 | 154900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20240311 | 154800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20240311 | 154700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20240311 | 154600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20240311 | 154500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20240311 | 154400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20240311 | 154300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20240311 | 154200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20240311 | 154100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20240311 | 154000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20240311 | 153900 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20240311 | 153800 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20240311 | 153700 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20240311 | 153600 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20240311 | 153500 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20240311 | 153400 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20240311 | 153300 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20240311 | 153200 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20240311 | 153100 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20240311 | 153000 | 148388944800 | 26200 | 26200 | 26200 | 26200 | 38571 |
| 241 | 20240311 | 152900 | 147378384600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240311 | 152800 | 147378384600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20240311 | 152700 | 147378384600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20240311 | 152600 | 147378384600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20240311 | 152500 | 147378384600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20240311 | 152400 | 147378384600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20240311 | 152300 | 147378384600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20240311 | 152200 | 147378384600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20240311 | 152100 | 147378384600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20240311 | 152000 | 147378384600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20240311 | 151900 | 147378384600 | 26200 | 26100 | 26200 | 26100 | 12241 |
| 252 | 20240311 | 151800 | 147058287850 | 26150 | 26150 | 26200 | 26100 | 10789 |
| 253 | 20240311 | 151700 | 146776277100 | 26200 | 26250 | 26250 | 26150 | 6052 |
| 254 | 20240311 | 151600 | 146617785950 | 26250 | 26250 | 26300 | 26150 | 8269 |
| 255 | 20240311 | 151500 | 146400859000 | 26300 | 26250 | 26300 | 26200 | 4893 |
| 256 | 20240311 | 151400 | 146272498800 | 26250 | 26250 | 26300 | 26200 | 5251 |
| 257 | 20240311 | 151300 | 146134704200 | 26250 | 26200 | 26300 | 26150 | 11139 |
| 258 | 20240311 | 151200 | 145842553750 | 26200 | 26250 | 26250 | 26150 | 5681 |
| 259 | 20240311 | 151100 | 145693716900 | 26250 | 26250 | 26250 | 26200 | 3589 |
| 260 | 20240311 | 151000 | 145599633200 | 26200 | 26300 | 26300 | 26150 | 6597 |
| 261 | 20240311 | 150900 | 145426700950 | 26250 | 26300 | 26300 | 26250 | 2891 |
| 262 | 20240311 | 150800 | 145350751250 | 26250 | 26350 | 26350 | 26200 | 5122 |
| 263 | 20240311 | 150700 | 145216179400 | 26300 | 26300 | 26350 | 26250 | 4193 |
| 264 | 20240311 | 150600 | 145105871950 | 26250 | 26250 | 26300 | 26150 | 5729 |
| 265 | 20240311 | 150500 | 144955612000 | 26200 | 26350 | 26350 | 26200 | 6534 |
| 266 | 20240311 | 150400 | 144783864000 | 26350 | 26400 | 26400 | 26250 | 11129 |
| 267 | 20240311 | 150300 | 144490585000 | 26350 | 26400 | 26400 | 26350 | 5585 |
| 268 | 20240311 | 150200 | 144343239250 | 26400 | 26350 | 26400 | 26350 | 6157 |
| 269 | 20240311 | 150100 | 144180767550 | 26350 | 26300 | 26400 | 26300 | 13802 |
| 270 | 20240311 | 150000 | 143817091500 | 26350 | 26350 | 26350 | 26250 | 5040 |
| 271 | 20240311 | 145900 | 143684465600 | 26350 | 26250 | 26400 | 26150 | 15145 |
| 272 | 20240311 | 145800 | 143286020300 | 26300 | 26150 | 26300 | 26150 | 9547 |
| 273 | 20240311 | 145700 | 143035553500 | 26200 | 26200 | 26200 | 26100 | 2470 |
| 274 | 20240311 | 145600 | 142970975900 | 26200 | 26300 | 26300 | 26100 | 4972 |
| 275 | 20240311 | 145500 | 142840597550 | 26250 | 26000 | 26300 | 26000 | 13485 |
| 276 | 20240311 | 145400 | 142487995100 | 26000 | 26100 | 26100 | 26000 | 1132 |
| 277 | 20240311 | 145300 | 142458514750 | 26000 | 25950 | 26100 | 25950 | 5747 |
| 278 | 20240311 | 145200 | 142309094000 | 26000 | 26000 | 26000 | 25950 | 1831 |
| 279 | 20240311 | 145100 | 142261492200 | 26000 | 26050 | 26050 | 25950 | 3087 |
| 280 | 20240311 | 145000 | 142181194600 | 26000 | 25950 | 26050 | 25900 | 5853 |
| 281 | 20240311 | 144900 | 142029083600 | 25950 | 26000 | 26000 | 25950 | 2251 |
| 282 | 20240311 | 144800 | 141970644300 | 25950 | 26000 | 26050 | 25900 | 3441 |
| 283 | 20240311 | 144700 | 141881220900 | 26000 | 25900 | 26000 | 25900 | 2554 |
| 284 | 20240311 | 144600 | 141814844900 | 25900 | 25950 | 26000 | 25850 | 3758 |
| 285 | 20240311 | 144500 | 141717442650 | 26000 | 25850 | 26000 | 25850 | 4281 |
| 286 | 20240311 | 144400 | 141606566700 | 25850 | 25850 | 25950 | 25800 | 4202 |
| 287 | 20240311 | 144300 | 141497897000 | 25850 | 26050 | 26050 | 25800 | 7191 |
| 288 | 20240311 | 144200 | 141311892400 | 25950 | 25850 | 26000 | 25800 | 18965 |
| 289 | 20240311 | 144100 | 140820699950 | 25850 | 25800 | 25950 | 25800 | 11698 |
| 290 | 20240311 | 144000 | 140518058850 | 25800 | 25550 | 25850 | 25450 | 24672 |
| 291 | 20240311 | 143900 | 139885217400 | 25500 | 26200 | 26350 | 25300 | 76121 |
| 292 | 20240311 | 143800 | 137924625300 | 26200 | 26250 | 26300 | 26200 | 5103 |
| 293 | 20240311 | 143700 | 137790610250 | 26300 | 26450 | 26500 | 26300 | 10933 |
| 294 | 20240311 | 143600 | 137502124950 | 26500 | 26400 | 26500 | 26300 | 8720 |
| 295 | 20240311 | 143500 | 137272219750 | 26400 | 26500 | 26550 | 26350 | 22331 |
| 296 | 20240311 | 143400 | 136681470450 | 26500 | 26250 | 26500 | 26250 | 28068 |
| 297 | 20240311 | 143300 | 135941309000 | 26200 | 26150 | 26250 | 26100 | 6843 |
| 298 | 20240311 | 143200 | 135762264500 | 26150 | 26200 | 26200 | 26100 | 1949 |
| 299 | 20240311 | 143100 | 135711281100 | 26200 | 26150 | 26200 | 26150 | 1551 |
| 300 | 20240311 | 143000 | 135670708250 | 26150 | 26150 | 26200 | 26050 | 4153 |
| 301 | 20240311 | 142900 | 135562108450 | 26050 | 26100 | 26150 | 26000 | 7861 |
| 302 | 20240311 | 142800 | 135357275300 | 26150 | 26150 | 26200 | 26100 | 3032 |
| 303 | 20240311 | 142700 | 135277972250 | 26150 | 26300 | 26350 | 26150 | 6842 |
| 304 | 20240311 | 142600 | 135098349500 | 26300 | 26200 | 26300 | 26150 | 9976 |
| 305 | 20240311 | 142500 | 134836417600 | 26150 | 26050 | 26200 | 25950 | 4888 |
| 306 | 20240311 | 142400 | 134709147300 | 26000 | 26050 | 26100 | 26000 | 2929 |
| 307 | 20240311 | 142300 | 134632842800 | 26050 | 26200 | 26250 | 26050 | 5794 |
| 308 | 20240311 | 142200 | 134481371350 | 26200 | 26250 | 26250 | 26200 | 868 |
| 309 | 20240311 | 142100 | 134458618500 | 26250 | 26250 | 26250 | 26200 | 927 |
| 310 | 20240311 | 142000 | 134434315100 | 26250 | 26250 | 26250 | 26200 | 1455 |
| 311 | 20240311 | 141900 | 134396188300 | 26250 | 26200 | 26250 | 26150 | 2113 |
| 312 | 20240311 | 141800 | 134340832450 | 26200 | 26150 | 26250 | 26150 | 5308 |
| 313 | 20240311 | 141700 | 134201710900 | 26200 | 26150 | 26200 | 26100 | 1046 |
| 314 | 20240311 | 141600 | 134174375300 | 26200 | 26100 | 26200 | 26050 | 3693 |
| 315 | 20240311 | 141500 | 134077957750 | 26100 | 26050 | 26150 | 25950 | 10568 |
| 316 | 20240311 | 141400 | 133803303350 | 26000 | 26150 | 26200 | 26000 | 13318 |
| 317 | 20240311 | 141300 | 133456366950 | 26150 | 26200 | 26200 | 26150 | 1119 |
| 318 | 20240311 | 141200 | 133427099450 | 26200 | 26250 | 26250 | 26150 | 1059 |
| 319 | 20240311 | 141100 | 133399315700 | 26250 | 26150 | 26300 | 26150 | 4153 |
| 320 | 20240311 | 141000 | 133290435750 | 26100 | 26050 | 26150 | 26050 | 5030 |
| 321 | 20240311 | 140900 | 133159196550 | 26050 | 26250 | 26250 | 26050 | 1896 |
| 322 | 20240311 | 140800 | 133109637850 | 26250 | 26250 | 26250 | 26050 | 17088 |
| 323 | 20240311 | 140700 | 132663097650 | 26250 | 26300 | 26300 | 26200 | 1566 |
| 324 | 20240311 | 140600 | 132621987400 | 26350 | 26250 | 26350 | 26200 | 1492 |
| 325 | 20240311 | 140500 | 132582807650 | 26300 | 26200 | 26300 | 26150 | 3246 |
| 326 | 20240311 | 140400 | 132497743500 | 26300 | 26250 | 26350 | 26200 | 2632 |
| 327 | 20240311 | 140300 | 132428653350 | 26250 | 26350 | 26350 | 26250 | 1799 |
| 328 | 20240311 | 140200 | 132381395700 | 26350 | 26350 | 26350 | 26250 | 4746 |
| 329 | 20240311 | 140100 | 132256581200 | 26400 | 26400 | 26400 | 26350 | 3013 |
| 330 | 20240311 | 140000 | 132177090850 | 26350 | 26350 | 26400 | 26350 | 2916 |
| 331 | 20240311 | 135900 | 132100232150 | 26400 | 26400 | 26400 | 26350 | 6525 |
| 332 | 20240311 | 135800 | 131928237700 | 26400 | 26350 | 26400 | 26350 | 2166 |
| 333 | 20240311 | 135700 | 131871070900 | 26400 | 26400 | 26450 | 26350 | 5414 |
| 334 | 20240311 | 135600 | 131728132900 | 26400 | 26400 | 26450 | 26350 | 5162 |
| 335 | 20240311 | 135500 | 131591752800 | 26450 | 26300 | 26450 | 26300 | 17845 |
| 336 | 20240311 | 135400 | 131121013850 | 26250 | 26300 | 26350 | 26250 | 2994 |
| 337 | 20240311 | 135300 | 131042274350 | 26250 | 26350 | 26350 | 26250 | 3181 |
| 338 | 20240311 | 135200 | 130958501900 | 26350 | 26300 | 26350 | 26250 | 1183 |
| 339 | 20240311 | 135100 | 130927385500 | 26250 | 26200 | 26350 | 26150 | 4798 |
| 340 | 20240311 | 135000 | 130801334900 | 26250 | 26200 | 26250 | 26150 | 2190 |
| 341 | 20240311 | 134900 | 130743970650 | 26150 | 26150 | 26250 | 26150 | 1331 |
| 342 | 20240311 | 134800 | 130709128750 | 26200 | 26100 | 26250 | 26100 | 2179 |
| 343 | 20240311 | 134700 | 130652103400 | 26100 | 26200 | 26300 | 26100 | 2528 |
| 344 | 20240311 | 134600 | 130585895050 | 26200 | 26200 | 26300 | 26200 | 1212 |
| 345 | 20240311 | 134500 | 130554137650 | 26200 | 26200 | 26300 | 26200 | 2451 |
| 346 | 20240311 | 134400 | 130489756300 | 26200 | 26150 | 26250 | 26150 | 2240 |
| 347 | 20240311 | 134300 | 130431150550 | 26150 | 26150 | 26300 | 26150 | 888 |
| 348 | 20240311 | 134200 | 130407925950 | 26150 | 26250 | 26300 | 26100 | 9045 |
| 349 | 20240311 | 134100 | 130170537250 | 26200 | 26100 | 26350 | 26100 | 7513 |
| 350 | 20240311 | 134000 | 129974309050 | 26100 | 26250 | 26400 | 26050 | 18330 |
| 351 | 20240311 | 133900 | 129494675800 | 26200 | 26300 | 26300 | 26200 | 6049 |
| 352 | 20240311 | 133800 | 129336030250 | 26250 | 26350 | 26400 | 26250 | 7501 |
| 353 | 20240311 | 133700 | 129138666800 | 26350 | 26400 | 26450 | 26300 | 4751 |
| 354 | 20240311 | 133600 | 129013544850 | 26450 | 26450 | 26550 | 26350 | 6534 |
| 355 | 20240311 | 133500 | 128840757500 | 26450 | 26550 | 26550 | 26400 | 9622 |
| 356 | 20240311 | 133400 | 128585950850 | 26550 | 26350 | 26550 | 26300 | 42873 |
| 357 | 20240311 | 133300 | 127451397600 | 26350 | 26400 | 26450 | 26300 | 11582 |
| 358 | 20240311 | 133200 | 127145791550 | 26400 | 26200 | 26400 | 26150 | 11737 |
| 359 | 20240311 | 133100 | 126837320650 | 26200 | 26200 | 26250 | 26200 | 2048 |
| 360 | 20240311 | 133000 | 126783660550 | 26250 | 26300 | 26300 | 26200 | 1412 |
| 361 | 20240311 | 132900 | 126746580600 | 26300 | 26150 | 26300 | 26150 | 2013 |
| 362 | 20240311 | 132800 | 126693812350 | 26150 | 26300 | 26300 | 26150 | 2239 |
| 363 | 20240311 | 132700 | 126635160050 | 26300 | 26400 | 26400 | 26250 | 3622 |
| 364 | 20240311 | 132600 | 126539861800 | 26350 | 26350 | 26400 | 26350 | 3071 |
| 365 | 20240311 | 132500 | 126458939050 | 26350 | 26350 | 26400 | 26350 | 3499 |
| 366 | 20240311 | 132400 | 126366666350 | 26350 | 26350 | 26450 | 26350 | 8429 |
| 367 | 20240311 | 132300 | 126144349400 | 26350 | 26450 | 26450 | 26350 | 11318 |
| 368 | 20240311 | 132200 | 125845579400 | 26450 | 26300 | 26500 | 26300 | 24008 |
| 369 | 20240311 | 132100 | 125211537500 | 26300 | 26200 | 26350 | 26150 | 8753 |
| 370 | 20240311 | 132000 | 124981744200 | 26150 | 26200 | 26250 | 26150 | 4759 |
| 371 | 20240311 | 131900 | 124857237400 | 26200 | 26250 | 26250 | 26150 | 2082 |
| 372 | 20240311 | 131800 | 124802694650 | 26150 | 26350 | 26350 | 26150 | 4920 |
| 373 | 20240311 | 131700 | 124673755850 | 26300 | 26200 | 26350 | 26150 | 15037 |
| 374 | 20240311 | 131600 | 124279056400 | 26150 | 26150 | 26200 | 26150 | 2950 |
| 375 | 20240311 | 131500 | 124201872800 | 26150 | 26050 | 26150 | 26050 | 4743 |
| 376 | 20240311 | 131400 | 124078060750 | 26050 | 26050 | 26100 | 26050 | 2879 |
| 377 | 20240311 | 131300 | 124003056400 | 26050 | 26050 | 26100 | 26000 | 3342 |
| 378 | 20240311 | 131200 | 123916045650 | 26050 | 25950 | 26100 | 25900 | 5880 |
| 379 | 20240311 | 131100 | 123763169700 | 25900 | 26000 | 26000 | 25900 | 5456 |
| 380 | 20240311 | 131000 | 123621638200 | 25950 | 26100 | 26200 | 25950 | 8790 |
| 381 | 20240311 | 130900 | 123392876250 | 26100 | 25900 | 26200 | 25850 | 20192 |
| 382 | 20240311 | 130800 | 122867580350 | 25900 | 25750 | 25900 | 25700 | 11142 |
| 383 | 20240311 | 130700 | 122580473900 | 25700 | 25650 | 25750 | 25600 | 9688 |
| 384 | 20240311 | 130600 | 122331939000 | 25650 | 25750 | 25800 | 25550 | 29913 |
| 385 | 20240311 | 130500 | 121564954750 | 25750 | 25700 | 25750 | 25650 | 12187 |
| 386 | 20240311 | 130400 | 121251794300 | 25650 | 26000 | 26100 | 25650 | 48188 |
| 387 | 20240311 | 130300 | 120007539050 | 26050 | 26400 | 26400 | 25900 | 43303 |
| 388 | 20240311 | 130200 | 118879453700 | 26450 | 26350 | 26450 | 26300 | 4958 |
| 389 | 20240311 | 130100 | 118748674350 | 26350 | 26400 | 26450 | 26350 | 6044 |
| 390 | 20240311 | 130000 | 118589049900 | 26400 | 26400 | 26500 | 26400 | 4917 |
| 391 | 20240311 | 125900 | 118459055700 | 26400 | 26450 | 26550 | 26350 | 9352 |
| 392 | 20240311 | 125800 | 118211524050 | 26500 | 26550 | 26600 | 26450 | 8041 |
| 393 | 20240311 | 125700 | 117998339300 | 26550 | 26400 | 26600 | 26400 | 31559 |
| 394 | 20240311 | 125600 | 117162075000 | 26400 | 26400 | 26400 | 26300 | 7662 |
| 395 | 20240311 | 125500 | 116960045100 | 26400 | 26300 | 26400 | 26250 | 17749 |
| 396 | 20240311 | 125400 | 116492313300 | 26300 | 26300 | 26300 | 26250 | 7218 |
| 397 | 20240311 | 125300 | 116302531650 | 26250 | 26250 | 26300 | 26250 | 1778 |
| 398 | 20240311 | 125200 | 116255794550 | 26250 | 26250 | 26250 | 26150 | 1866 |
| 399 | 20240311 | 125100 | 116206847900 | 26250 | 26200 | 26250 | 26150 | 1911 |
| 400 | 20240311 | 125000 | 116156779050 | 26150 | 26150 | 26200 | 26100 | 5405 |
| 401 | 20240311 | 124900 | 116015471250 | 26200 | 26200 | 26200 | 26150 | 1430 |
| 402 | 20240311 | 124800 | 115978034650 | 26200 | 26200 | 26200 | 26150 | 3275 |
| 403 | 20240311 | 124700 | 115892366650 | 26150 | 26100 | 26200 | 26100 | 2813 |
| 404 | 20240311 | 124600 | 115818850950 | 26100 | 26100 | 26150 | 26100 | 1182 |
| 405 | 20240311 | 124500 | 115787990150 | 26100 | 26150 | 26200 | 26100 | 2871 |
| 406 | 20240311 | 124400 | 115713012800 | 26150 | 26150 | 26200 | 26100 | 5150 |
| 407 | 20240311 | 124300 | 115578304800 | 26150 | 26250 | 26250 | 26150 | 2511 |
| 408 | 20240311 | 124200 | 115512531600 | 26250 | 26250 | 26250 | 26200 | 1172 |
| 409 | 20240311 | 124100 | 115481809300 | 26250 | 26250 | 26300 | 26250 | 1632 |
| 410 | 20240311 | 124000 | 115438964300 | 26250 | 26250 | 26300 | 26200 | 3050 |
| 411 | 20240311 | 123900 | 115358926350 | 26250 | 26250 | 26300 | 26200 | 5414 |
| 412 | 20240311 | 123800 | 115216964350 | 26250 | 26250 | 26300 | 26200 | 2457 |
| 413 | 20240311 | 123700 | 115152498050 | 26250 | 26300 | 26300 | 26250 | 1778 |
| 414 | 20240311 | 123600 | 115105798950 | 26250 | 26250 | 26300 | 26200 | 2076 |
| 415 | 20240311 | 123500 | 115051302350 | 26250 | 26350 | 26350 | 26250 | 3486 |
| 416 | 20240311 | 123400 | 114959701750 | 26300 | 26350 | 26350 | 26300 | 3240 |
| 417 | 20240311 | 123300 | 114874465400 | 26300 | 26350 | 26400 | 26300 | 2168 |
| 418 | 20240311 | 123200 | 114817361150 | 26350 | 26400 | 26400 | 26350 | 1687 |
| 419 | 20240311 | 123100 | 114772854850 | 26400 | 26300 | 26400 | 26300 | 3482 |
| 420 | 20240311 | 123000 | 114681082050 | 26300 | 26300 | 26350 | 26250 | 4528 |
| 421 | 20240311 | 122900 | 114562054400 | 26250 | 26200 | 26300 | 26200 | 722 |
| 422 | 20240311 | 122800 | 114543098100 | 26200 | 26450 | 26450 | 26150 | 10002 |
| 423 | 20240311 | 122700 | 114279775450 | 26400 | 26400 | 26450 | 26300 | 2994 |
| 424 | 20240311 | 122600 | 114200713950 | 26400 | 26400 | 26500 | 26300 | 21296 |
| 425 | 20240311 | 122500 | 113637801500 | 26450 | 26450 | 26450 | 26400 | 7964 |
| 426 | 20240311 | 122400 | 113427252400 | 26400 | 26400 | 26450 | 26350 | 10385 |
| 427 | 20240311 | 122300 | 113153065100 | 26400 | 26200 | 26400 | 26150 | 20072 |
| 428 | 20240311 | 122200 | 112624902550 | 26150 | 26200 | 26200 | 26100 | 1149 |
| 429 | 20240311 | 122100 | 112594884950 | 26150 | 26200 | 26250 | 26150 | 1050 |
| 430 | 20240311 | 122000 | 112567387700 | 26200 | 26200 | 26250 | 26200 | 1691 |
| 431 | 20240311 | 121900 | 112523058450 | 26200 | 26250 | 26250 | 26100 | 3257 |
| 432 | 20240311 | 121800 | 112437796150 | 26250 | 26250 | 26250 | 26200 | 4626 |
| 433 | 20240311 | 121700 | 112316370100 | 26300 | 26250 | 26300 | 26200 | 3866 |
| 434 | 20240311 | 121600 | 112214858800 | 26200 | 26300 | 26300 | 26200 | 1306 |
| 435 | 20240311 | 121500 | 112180571200 | 26300 | 26200 | 26300 | 26150 | 5037 |
| 436 | 20240311 | 121400 | 112048240050 | 26200 | 26250 | 26300 | 26150 | 1887 |
| 437 | 20240311 | 121300 | 111998781150 | 26200 | 26300 | 26300 | 26200 | 4617 |
| 438 | 20240311 | 121200 | 111877515550 | 26250 | 26150 | 26300 | 26150 | 11715 |
| 439 | 20240311 | 121100 | 111570355550 | 26050 | 26050 | 26150 | 26000 | 2327 |
| 440 | 20240311 | 121000 | 111509699300 | 26050 | 26100 | 26100 | 26050 | 1597 |
| 441 | 20240311 | 120900 | 111468082000 | 26150 | 26150 | 26150 | 26050 | 656 |
| 442 | 20240311 | 120800 | 111450969950 | 26100 | 26100 | 26150 | 26050 | 1167 |
| 443 | 20240311 | 120700 | 111420477350 | 26100 | 26000 | 26100 | 26000 | 3534 |
| 444 | 20240311 | 120600 | 111328410400 | 26000 | 25950 | 26000 | 25950 | 4299 |
| 445 | 20240311 | 120500 | 111216730750 | 26000 | 25900 | 26000 | 25900 | 1869 |
| 446 | 20240311 | 120400 | 111168253750 | 25900 | 26000 | 26000 | 25900 | 6824 |
| 447 | 20240311 | 120300 | 110991341300 | 25950 | 26000 | 26000 | 25950 | 1275 |
| 448 | 20240311 | 120200 | 110958196450 | 26000 | 26000 | 26050 | 26000 | 4001 |
| 449 | 20240311 | 120100 | 110854166950 | 26000 | 26050 | 26050 | 26000 | 1088 |
| 450 | 20240311 | 120000 | 110825865750 | 26050 | 26000 | 26050 | 25950 | 2249 |
| 451 | 20240311 | 115900 | 110767344700 | 26000 | 26050 | 26050 | 25950 | 4098 |
| 452 | 20240311 | 115800 | 110660808500 | 26050 | 26050 | 26050 | 26000 | 2048 |
| 453 | 20240311 | 115700 | 110607530900 | 26050 | 25950 | 26100 | 25950 | 923 |
| 454 | 20240311 | 115600 | 110583489150 | 25950 | 25950 | 26000 | 25950 | 5360 |
| 455 | 20240311 | 115500 | 110444320350 | 25950 | 25950 | 26000 | 25950 | 7221 |
| 456 | 20240311 | 115400 | 110256929950 | 26000 | 26100 | 26100 | 25950 | 9583 |
| 457 | 20240311 | 115300 | 110007732800 | 26100 | 26100 | 26100 | 26050 | 2479 |
| 458 | 20240311 | 115200 | 109943146250 | 26050 | 26100 | 26100 | 26050 | 751 |
| 459 | 20240311 | 115100 | 109923576100 | 26100 | 26100 | 26100 | 26050 | 3129 |
| 460 | 20240311 | 115000 | 109841990350 | 26050 | 26100 | 26150 | 26050 | 2205 |
| 461 | 20240311 | 114900 | 109784444800 | 26150 | 26100 | 26150 | 26050 | 3050 |
| 462 | 20240311 | 114800 | 109704953400 | 26050 | 26100 | 26150 | 26050 | 8260 |
| 463 | 20240311 | 114700 | 109489425250 | 26100 | 26150 | 26200 | 26100 | 3257 |
| 464 | 20240311 | 114600 | 109404196450 | 26150 | 26250 | 26250 | 26150 | 5982 |
| 465 | 20240311 | 114500 | 109247684550 | 26250 | 26350 | 26350 | 26200 | 4521 |
| 466 | 20240311 | 114400 | 109128887200 | 26350 | 26300 | 26350 | 26300 | 4911 |
| 467 | 20240311 | 114300 | 108999549900 | 26300 | 26300 | 26350 | 26250 | 7328 |
| 468 | 20240311 | 114200 | 108806754050 | 26300 | 26100 | 26300 | 26100 | 8858 |
| 469 | 20240311 | 114100 | 108574512900 | 26150 | 26100 | 26150 | 26100 | 2276 |
| 470 | 20240311 | 114000 | 108515083450 | 26100 | 26050 | 26150 | 26050 | 1830 |
| 471 | 20240311 | 113900 | 108467363350 | 26050 | 26000 | 26150 | 26000 | 3313 |
| 472 | 20240311 | 113800 | 108381077550 | 26000 | 26100 | 26100 | 25950 | 4440 |
| 473 | 20240311 | 113700 | 108265599650 | 26100 | 26200 | 26200 | 26050 | 6498 |
| 474 | 20240311 | 113600 | 108095904000 | 26200 | 26200 | 26250 | 26150 | 3147 |
| 475 | 20240311 | 113500 | 108013448700 | 26200 | 26150 | 26250 | 26100 | 4560 |
| 476 | 20240311 | 113400 | 107894078250 | 26100 | 26000 | 26100 | 26000 | 5426 |
| 477 | 20240311 | 113300 | 107752722500 | 26050 | 26050 | 26100 | 26000 | 3418 |
| 478 | 20240311 | 113200 | 107663757550 | 26000 | 26150 | 26150 | 26000 | 4590 |
| 479 | 20240311 | 113100 | 107544126900 | 26100 | 26200 | 26200 | 26100 | 2201 |
| 480 | 20240311 | 113000 | 107486599450 | 26150 | 26100 | 26250 | 26100 | 1727 |
| 481 | 20240311 | 112900 | 107441370850 | 26100 | 26150 | 26200 | 26100 | 1510 |
| 482 | 20240311 | 112800 | 107401938100 | 26200 | 26250 | 26250 | 26100 | 3462 |
| 483 | 20240311 | 112700 | 107311315600 | 26300 | 26250 | 26300 | 26150 | 10324 |
| 484 | 20240311 | 112600 | 107040233850 | 26250 | 26150 | 26250 | 26150 | 5922 |
| 485 | 20240311 | 112500 | 106885072350 | 26200 | 26200 | 26200 | 26100 | 1037 |
| 486 | 20240311 | 112400 | 106857937350 | 26150 | 26150 | 26200 | 26100 | 2030 |
| 487 | 20240311 | 112300 | 106804842250 | 26150 | 26000 | 26200 | 25900 | 8689 |
| 488 | 20240311 | 112200 | 106578226450 | 26000 | 26000 | 26000 | 25900 | 5093 |
| 489 | 20240311 | 112100 | 106446073400 | 26000 | 26000 | 26100 | 25950 | 1549 |
| 490 | 20240311 | 112000 | 106405819900 | 26000 | 26050 | 26100 | 25950 | 4987 |
| 491 | 20240311 | 111900 | 106276118300 | 26100 | 26100 | 26150 | 26050 | 506 |
| 492 | 20240311 | 111800 | 106262916100 | 26100 | 26150 | 26200 | 26000 | 1152 |
| 493 | 20240311 | 111700 | 106232839200 | 26200 | 25950 | 26300 | 25900 | 12577 |
| 494 | 20240311 | 111600 | 105904722950 | 25950 | 26000 | 26050 | 25900 | 17277 |
| 495 | 20240311 | 111500 | 105455808200 | 26000 | 26050 | 26100 | 26000 | 1872 |
| 496 | 20240311 | 111400 | 105407086900 | 26000 | 26050 | 26100 | 26000 | 6459 |
| 497 | 20240311 | 111300 | 105238887600 | 26050 | 26150 | 26150 | 26050 | 4455 |
| 498 | 20240311 | 111200 | 105122640250 | 26150 | 26100 | 26200 | 26100 | 2723 |
| 499 | 20240311 | 111100 | 105051528050 | 26150 | 26100 | 26200 | 26050 | 2095 |
| 500 | 20240311 | 111000 | 104996838850 | 26100 | 26250 | 26250 | 26050 | 5147 |
| 501 | 20240311 | 110900 | 104862382500 | 26250 | 26200 | 26300 | 26150 | 4373 |
| 502 | 20240311 | 110800 | 104747781900 | 26200 | 26350 | 26350 | 26200 | 5002 |
| 503 | 20240311 | 110700 | 104616291900 | 26350 | 26300 | 26350 | 26150 | 5337 |
| 504 | 20240311 | 110600 | 104476155500 | 26300 | 26150 | 26350 | 26150 | 16326 |
| 505 | 20240311 | 110500 | 104046999450 | 26100 | 26000 | 26150 | 26000 | 7206 |
| 506 | 20240311 | 110400 | 103859044250 | 26000 | 26000 | 26050 | 25950 | 4769 |
| 507 | 20240311 | 110300 | 103735054250 | 26100 | 26050 | 26100 | 25950 | 3574 |
| 508 | 20240311 | 110200 | 103641950000 | 26100 | 25900 | 26100 | 25900 | 3951 |
| 509 | 20240311 | 110100 | 103539102200 | 25900 | 25900 | 26000 | 25850 | 9154 |
| 510 | 20240311 | 110000 | 103301798400 | 25950 | 25900 | 26000 | 25900 | 11601 |
| 511 | 20240311 | 105900 | 103001042700 | 25900 | 26050 | 26050 | 25900 | 11795 |
| 512 | 20240311 | 105800 | 102695023350 | 26050 | 26100 | 26150 | 26000 | 5555 |
| 513 | 20240311 | 105700 | 102550332800 | 26150 | 26150 | 26150 | 26100 | 2725 |
| 514 | 20240311 | 105600 | 102479160650 | 26100 | 26050 | 26250 | 26050 | 13941 |
| 515 | 20240311 | 105500 | 102114815700 | 26100 | 26150 | 26200 | 26050 | 4090 |
| 516 | 20240311 | 105400 | 102007936550 | 26150 | 26150 | 26200 | 26100 | 1981 |
| 517 | 20240311 | 105300 | 101956123600 | 26150 | 26200 | 26250 | 26150 | 3076 |
| 518 | 20240311 | 105200 | 101875472350 | 26250 | 26100 | 26250 | 26050 | 6561 |
| 519 | 20240311 | 105100 | 101704130350 | 26100 | 26050 | 26100 | 26050 | 2900 |
| 520 | 20240311 | 105000 | 101628554300 | 26050 | 26200 | 26200 | 26000 | 6119 |
| 521 | 20240311 | 104900 | 101469000050 | 26200 | 26000 | 26250 | 26000 | 6293 |
| 522 | 20240311 | 104800 | 101304873500 | 26000 | 25900 | 26050 | 25900 | 9818 |
| 523 | 20240311 | 104700 | 101049677100 | 25850 | 26150 | 26150 | 25850 | 30536 |
| 524 | 20240311 | 104600 | 100255962750 | 26150 | 26350 | 26400 | 26100 | 15525 |
| 525 | 20240311 | 104500 | 99849206400 | 26350 | 26300 | 26400 | 26300 | 6437 |
| 526 | 20240311 | 104400 | 99679547800 | 26300 | 26350 | 26350 | 26250 | 8369 |
| 527 | 20240311 | 104300 | 99459490500 | 26350 | 26300 | 26400 | 26200 | 9123 |
| 528 | 20240311 | 104200 | 99219940600 | 26300 | 26200 | 26300 | 26150 | 5963 |
| 529 | 20240311 | 104100 | 99063522400 | 26200 | 26200 | 26400 | 26100 | 9282 |
| 530 | 20240311 | 104000 | 98820358350 | 26100 | 26350 | 26400 | 26100 | 15959 |
| 531 | 20240311 | 103900 | 98402188750 | 26350 | 26500 | 26500 | 26300 | 7737 |
| 532 | 20240311 | 103800 | 98197965850 | 26450 | 26350 | 26600 | 26350 | 9305 |
| 533 | 20240311 | 103700 | 97951356300 | 26350 | 26500 | 26600 | 26350 | 13604 |
| 534 | 20240311 | 103600 | 97590890750 | 26500 | 26500 | 26650 | 26250 | 14444 |
| 535 | 20240311 | 103500 | 97208606750 | 26500 | 26700 | 26850 | 26500 | 51179 |
| 536 | 20240311 | 103400 | 95840654150 | 26700 | 26250 | 26700 | 26250 | 41707 |
| 537 | 20240311 | 103300 | 94734377400 | 26300 | 26400 | 26400 | 26250 | 8527 |
| 538 | 20240311 | 103200 | 94509651750 | 26400 | 26300 | 26400 | 26250 | 8631 |
| 539 | 20240311 | 103100 | 94282580550 | 26300 | 26300 | 26300 | 26200 | 12383 |
| 540 | 20240311 | 103000 | 93957372100 | 26300 | 25950 | 26300 | 25950 | 12860 |
| 541 | 20240311 | 102900 | 93621131050 | 25950 | 26050 | 26100 | 25950 | 11106 |
| 542 | 20240311 | 102800 | 93331908300 | 26050 | 26200 | 26200 | 26050 | 4693 |
| 543 | 20240311 | 102700 | 93209322300 | 26250 | 26200 | 26300 | 26100 | 21764 |
| 544 | 20240311 | 102600 | 92638872150 | 26200 | 26000 | 26200 | 26000 | 14994 |
| 545 | 20240311 | 102500 | 92246591600 | 26050 | 25900 | 26050 | 25900 | 11520 |
| 546 | 20240311 | 102400 | 91947147550 | 25850 | 25800 | 25900 | 25650 | 11956 |
| 547 | 20240311 | 102300 | 91639492250 | 25750 | 25750 | 25800 | 25700 | 11379 |
| 548 | 20240311 | 102200 | 91346738000 | 25750 | 26000 | 26000 | 25700 | 15628 |
| 549 | 20240311 | 102100 | 90943607150 | 26000 | 26050 | 26100 | 25900 | 9037 |
| 550 | 20240311 | 102000 | 90708339150 | 26100 | 25950 | 26100 | 25900 | 11011 |
| 551 | 20240311 | 101900 | 90421733700 | 25900 | 26050 | 26100 | 25900 | 13531 |
| 552 | 20240311 | 101800 | 90069903550 | 26050 | 25900 | 26050 | 25850 | 13014 |
| 553 | 20240311 | 101700 | 89731615700 | 25900 | 25950 | 25950 | 25750 | 10017 |
| 554 | 20240311 | 101600 | 89472829550 | 25950 | 25800 | 25950 | 25750 | 9912 |
| 555 | 20240311 | 101500 | 89216527700 | 25850 | 25900 | 25950 | 25750 | 12804 |
| 556 | 20240311 | 101400 | 88885686850 | 25900 | 25850 | 25950 | 25750 | 24842 |
| 557 | 20240311 | 101300 | 88244204750 | 25850 | 26100 | 26100 | 25650 | 48191 |
| 558 | 20240311 | 101200 | 86999367900 | 26050 | 26000 | 26200 | 26000 | 17567 |
| 559 | 20240311 | 101100 | 86540807200 | 26050 | 26000 | 26200 | 26000 | 23550 |
| 560 | 20240311 | 101000 | 85926858100 | 26100 | 26150 | 26250 | 26000 | 32949 |
| 561 | 20240311 | 100900 | 85066494450 | 26150 | 26300 | 26450 | 26150 | 34148 |
| 562 | 20240311 | 100800 | 84167513950 | 26350 | 26300 | 26500 | 26250 | 26766 |
| 563 | 20240311 | 100700 | 83461629250 | 26250 | 26500 | 26550 | 26200 | 54240 |
| 564 | 20240311 | 100600 | 82032159150 | 26500 | 26600 | 26800 | 26450 | 51569 |
| 565 | 20240311 | 100500 | 80660463750 | 26600 | 26650 | 26850 | 26500 | 59723 |
| 566 | 20240311 | 100400 | 79066891000 | 26650 | 26700 | 26750 | 26350 | 49107 |
| 567 | 20240311 | 100300 | 77760748750 | 26650 | 26350 | 26900 | 26300 | 139425 |
| 568 | 20240311 | 100200 | 74035409400 | 26350 | 26400 | 26600 | 26000 | 94442 |
| 569 | 20240311 | 100100 | 71538205100 | 26350 | 25800 | 26450 | 25750 | 145524 |
| 570 | 20240311 | 100000 | 67727583350 | 25800 | 25850 | 25850 | 25700 | 19007 |
| 571 | 20240311 | 095900 | 67236879000 | 25850 | 25650 | 25900 | 25600 | 22907 |
| 572 | 20240311 | 095800 | 66646166550 | 25700 | 25550 | 25750 | 25500 | 11247 |
| 573 | 20240311 | 095700 | 66358238650 | 25500 | 25650 | 25700 | 25500 | 11860 |
| 574 | 20240311 | 095600 | 66054618850 | 25600 | 25700 | 25750 | 25600 | 6830 |
| 575 | 20240311 | 095500 | 65879271250 | 25700 | 25550 | 25800 | 25500 | 19373 |
| 576 | 20240311 | 095400 | 65381186850 | 25500 | 25800 | 25800 | 25500 | 26037 |
| 577 | 20240311 | 095300 | 64714267050 | 25800 | 26000 | 26000 | 25550 | 27064 |
| 578 | 20240311 | 095200 | 64016467350 | 26000 | 25400 | 26000 | 25350 | 42187 |
| 579 | 20240311 | 095100 | 62928833300 | 25400 | 25450 | 25450 | 25350 | 6654 |
| 580 | 20240311 | 095000 | 62759775100 | 25400 | 25750 | 25800 | 25400 | 13032 |
| 581 | 20240311 | 094900 | 62426109200 | 25750 | 25400 | 25850 | 25350 | 37187 |
| 582 | 20240311 | 094800 | 61471870300 | 25350 | 25250 | 25450 | 25250 | 9588 |
| 583 | 20240311 | 094700 | 61229020900 | 25350 | 25400 | 25450 | 25250 | 16768 |
| 584 | 20240311 | 094600 | 60804367550 | 25400 | 25500 | 25500 | 25300 | 19003 |
| 585 | 20240311 | 094500 | 60321958400 | 25500 | 25650 | 25650 | 25250 | 45348 |
| 586 | 20240311 | 094400 | 59168843450 | 25700 | 25800 | 25800 | 25500 | 26329 |
| 587 | 20240311 | 094300 | 58493558650 | 25800 | 25650 | 25950 | 25550 | 34661 |
| 588 | 20240311 | 094200 | 57599470800 | 25650 | 25550 | 25700 | 25550 | 15794 |
| 589 | 20240311 | 094100 | 57194187250 | 25550 | 25700 | 25750 | 25450 | 30030 |
| 590 | 20240311 | 094000 | 56425385050 | 25700 | 25250 | 25900 | 25200 | 62457 |
| 591 | 20240311 | 093900 | 54824473550 | 25250 | 25850 | 25900 | 25250 | 63800 |
| 592 | 20240311 | 093800 | 53197353850 | 25800 | 25500 | 26100 | 25450 | 141392 |
| 593 | 20240311 | 093700 | 49538511550 | 25450 | 25500 | 25600 | 25200 | 45983 |
| 594 | 20240311 | 093600 | 48369046600 | 25550 | 25800 | 25800 | 25450 | 107879 |
| 595 | 20240311 | 093500 | 45599870600 | 25900 | 25900 | 25900 | 25900 | 0 |
| 596 | 20240311 | 093400 | 45599870600 | 25900 | 25500 | 25900 | 25450 | 94287 |
| 597 | 20240311 | 093300 | 43176412050 | 25450 | 24800 | 25500 | 24600 | 112646 |
| 598 | 20240311 | 093200 | 40347594250 | 24700 | 25000 | 25000 | 24700 | 45533 |
| 599 | 20240311 | 093100 | 39213143000 | 25000 | 24750 | 25000 | 24650 | 31908 |
| 600 | 20240311 | 093000 | 38421340850 | 24750 | 24500 | 24900 | 24450 | 31772 |
| 601 | 20240311 | 092900 | 37636749550 | 24500 | 24450 | 24650 | 24400 | 24979 |
| 602 | 20240311 | 092800 | 37024409650 | 24450 | 24350 | 24500 | 24350 | 25842 |
| 603 | 20240311 | 092700 | 36393014100 | 24350 | 24150 | 24350 | 24100 | 16458 |
| 604 | 20240311 | 092600 | 35993500100 | 24150 | 23950 | 24200 | 23800 | 21878 |
| 605 | 20240311 | 092500 | 35469919800 | 24000 | 23750 | 24000 | 23750 | 15169 |
| 606 | 20240311 | 092400 | 35107668400 | 23750 | 24250 | 24250 | 23750 | 23042 |
| 607 | 20240311 | 092300 | 34555626550 | 24250 | 23850 | 24250 | 23850 | 19046 |
| 608 | 20240311 | 092200 | 34097911600 | 23850 | 23950 | 24000 | 23850 | 19620 |
| 609 | 20240311 | 092100 | 33628796150 | 24000 | 24300 | 24300 | 23950 | 35238 |
| 610 | 20240311 | 092000 | 32779358000 | 24250 | 24150 | 24350 | 24050 | 13933 |
| 611 | 20240311 | 091900 | 32442246300 | 24150 | 24150 | 24300 | 23950 | 35642 |
| 612 | 20240311 | 091800 | 31584621800 | 24100 | 24800 | 24800 | 24050 | 59584 |
| 613 | 20240311 | 091700 | 30135230350 | 24650 | 24950 | 24950 | 24600 | 24301 |
| 614 | 20240311 | 091600 | 29532736450 | 24950 | 24650 | 25100 | 24650 | 23330 |
| 615 | 20240311 | 091500 | 28951232850 | 24800 | 24750 | 24950 | 24550 | 51151 |
| 616 | 20240311 | 091400 | 27689969150 | 24700 | 24950 | 25000 | 24600 | 46506 |
| 617 | 20240311 | 091300 | 26538903750 | 24850 | 25650 | 25650 | 24750 | 83076 |
| 618 | 20240311 | 091200 | 24447278350 | 25600 | 25150 | 25650 | 25150 | 86913 |
| 619 | 20240311 | 091100 | 22237107900 | 25200 | 25100 | 25450 | 24950 | 69944 |
| 620 | 20240311 | 091000 | 20475563500 | 25000 | 24850 | 25150 | 24550 | 71151 |
| 621 | 20240311 | 090900 | 18707425500 | 24850 | 25050 | 25150 | 24700 | 58660 |
| 622 | 20240311 | 090800 | 17246510000 | 25000 | 25500 | 25550 | 25000 | 106314 |
| 623 | 20240311 | 090700 | 14557323250 | 25450 | 24550 | 25700 | 24500 | 170867 |
| 624 | 20240311 | 090600 | 10252680250 | 24500 | 24450 | 24550 | 24200 | 70777 |
| 625 | 20240311 | 090500 | 8524455750 | 24450 | 23850 | 24600 | 23800 | 93278 |
| 626 | 20240311 | 090400 | 6259538350 | 23900 | 23850 | 24050 | 23750 | 41519 |
| 627 | 20240311 | 090300 | 5265449050 | 23850 | 23350 | 23900 | 23200 | 33822 |
| 628 | 20240311 | 090200 | 4469956850 | 23250 | 23300 | 23450 | 23200 | 31329 |
| 629 | 20240311 | 090100 | 3739113150 | 23300 | 24050 | 24200 | 23250 | 52919 |
| 630 | 20240311 | 090000 | 2487371650 | 24100 | 23550 | 24200 | 23350 | 103692 |