32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 185200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 14205 |
| 3 | 20240312 | 185100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20240312 | 185000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20240312 | 184900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20240312 | 184800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20240312 | 184700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20240312 | 184600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20240312 | 184500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20240312 | 184400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20240312 | 184300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20240312 | 184200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20240312 | 184100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20240312 | 184000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20240312 | 183900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20240312 | 183800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20240312 | 183700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20240312 | 183600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20240312 | 183500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20240312 | 183400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20240312 | 183300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20240312 | 183200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20240312 | 183100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20240312 | 183000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20240312 | 182900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20240312 | 182800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20240312 | 182700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20240312 | 182600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20240312 | 182500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20240312 | 182400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20240312 | 182300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20240312 | 182200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 14205 |
| 33 | 20240312 | 182100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20240312 | 182000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20240312 | 181900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20240312 | 181800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20240312 | 181700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20240312 | 181600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20240312 | 181500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20240312 | 181400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20240312 | 181300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20240312 | 181200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20240312 | 181100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20240312 | 181000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20240312 | 180900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20240312 | 180800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20240312 | 180700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20240312 | 180600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20240312 | 180500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20240312 | 180400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20240312 | 180300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20240312 | 180200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20240312 | 180100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20240312 | 180000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20240312 | 175900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20240312 | 175800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20240312 | 175700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20240312 | 175600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20240312 | 175500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20240312 | 175400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20240312 | 175300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20240312 | 175200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 14205 |
| 63 | 20240312 | 175100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20240312 | 175000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20240312 | 174900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20240312 | 174800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20240312 | 174700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20240312 | 174600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20240312 | 174500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20240312 | 174400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20240312 | 174300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20240312 | 174200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20240312 | 174100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20240312 | 174000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20240312 | 173900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20240312 | 173800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20240312 | 173700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20240312 | 173600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20240312 | 173500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20240312 | 173400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20240312 | 173300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20240312 | 173200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20240312 | 173100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20240312 | 173000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20240312 | 172900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20240312 | 172800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20240312 | 172700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20240312 | 172600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20240312 | 172500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20240312 | 172400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20240312 | 172300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20240312 | 172200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 14205 |
| 93 | 20240312 | 172100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20240312 | 172000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20240312 | 171900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20240312 | 171800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20240312 | 171700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20240312 | 171600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20240312 | 171500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20240312 | 171400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20240312 | 171300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20240312 | 171200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20240312 | 171100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20240312 | 171000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20240312 | 170900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20240312 | 170800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20240312 | 170700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20240312 | 170600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20240312 | 170500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20240312 | 170400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20240312 | 170300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20240312 | 170200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20240312 | 170100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20240312 | 170000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20240312 | 165900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20240312 | 165800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20240312 | 165700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20240312 | 165600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20240312 | 165500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20240312 | 165400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20240312 | 165300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20240312 | 165200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 14205 |
| 123 | 20240312 | 165100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20240312 | 165000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20240312 | 164900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20240312 | 164800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20240312 | 164700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20240312 | 164600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20240312 | 164500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20240312 | 164400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20240312 | 164300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20240312 | 164200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20240312 | 164100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20240312 | 164000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20240312 | 163900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20240312 | 163800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20240312 | 163700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20240312 | 163600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20240312 | 163500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20240312 | 163400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20240312 | 163300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20240312 | 163200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20240312 | 163100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20240312 | 163000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20240312 | 162900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20240312 | 162800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20240312 | 162700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20240312 | 162600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20240312 | 162500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20240312 | 162400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20240312 | 162300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20240312 | 162200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 14205 |
| 153 | 20240312 | 162100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20240312 | 162000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20240312 | 161900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20240312 | 161800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20240312 | 161700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20240312 | 161600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20240312 | 161500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20240312 | 161400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20240312 | 161300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20240312 | 161200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20240312 | 161100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20240312 | 161000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20240312 | 160900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20240312 | 160800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20240312 | 160700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20240312 | 160600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20240312 | 160500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20240312 | 160400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20240312 | 160300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20240312 | 160200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20240312 | 160100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20240312 | 160000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20240312 | 155900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20240312 | 155800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20240312 | 155700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20240312 | 155600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20240312 | 155500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20240312 | 155400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20240312 | 155300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20240312 | 155200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 14205 |
| 183 | 20240312 | 155100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20240312 | 155000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20240312 | 154900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20240312 | 154800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20240312 | 154700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20240312 | 154600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20240312 | 154500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20240312 | 154400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20240312 | 154300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20240312 | 154200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20240312 | 154100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20240312 | 154000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20240312 | 153900 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20240312 | 153800 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20240312 | 153700 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20240312 | 153600 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20240312 | 153500 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20240312 | 153400 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20240312 | 153300 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20240312 | 153200 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20240312 | 153100 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20240312 | 153000 | 30977203400 | 38950 | 38950 | 38950 | 38950 | 14205 |
| 205 | 20240312 | 152900 | 30423918650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 206 | 20240312 | 152800 | 30423918650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 207 | 20240312 | 152700 | 30423918650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 208 | 20240312 | 152600 | 30423918650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 209 | 20240312 | 152500 | 30423918650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 210 | 20240312 | 152400 | 30423918650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 211 | 20240312 | 152300 | 30423918650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 212 | 20240312 | 152200 | 30423918650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 213 | 20240312 | 152100 | 30423918650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 214 | 20240312 | 152000 | 30423918650 | 38750 | 38750 | 38750 | 38750 | 0 |
| 215 | 20240312 | 151900 | 30423918650 | 38750 | 38850 | 38850 | 38750 | 2124 |
| 216 | 20240312 | 151800 | 30341530100 | 38850 | 38800 | 38850 | 38800 | 1801 |
| 217 | 20240312 | 151700 | 30271640000 | 38850 | 38800 | 38900 | 38800 | 1444 |
| 218 | 20240312 | 151600 | 30215548850 | 38850 | 38850 | 38900 | 38800 | 1240 |
| 219 | 20240312 | 151500 | 30167378950 | 38850 | 38800 | 38900 | 38800 | 1820 |
| 220 | 20240312 | 151400 | 30096688750 | 38850 | 38800 | 38850 | 38750 | 2473 |
| 221 | 20240312 | 151300 | 30000726150 | 38850 | 38800 | 38850 | 38800 | 424 |
| 222 | 20240312 | 151200 | 29984267000 | 38850 | 38850 | 38900 | 38800 | 1430 |
| 223 | 20240312 | 151100 | 29928734700 | 38900 | 38850 | 38900 | 38850 | 233 |
| 224 | 20240312 | 151000 | 29919680800 | 38850 | 38850 | 38900 | 38850 | 2336 |
| 225 | 20240312 | 150900 | 29828920000 | 38850 | 38800 | 38850 | 38800 | 361 |
| 226 | 20240312 | 150800 | 29814900700 | 38850 | 38900 | 38900 | 38800 | 489 |
| 227 | 20240312 | 150700 | 29795902150 | 38900 | 38850 | 38900 | 38850 | 357 |
| 228 | 20240312 | 150600 | 29782031250 | 38900 | 38950 | 38950 | 38850 | 1259 |
| 229 | 20240312 | 150500 | 29733017000 | 38900 | 38750 | 38900 | 38750 | 5600 |
| 230 | 20240312 | 150400 | 29515400600 | 38800 | 38750 | 38800 | 38750 | 1230 |
| 231 | 20240312 | 150300 | 29467710900 | 38750 | 38800 | 38800 | 38750 | 2611 |
| 232 | 20240312 | 150200 | 29366530750 | 38800 | 38800 | 38850 | 38750 | 831 |
| 233 | 20240312 | 150100 | 29334295500 | 38850 | 38850 | 38850 | 38800 | 497 |
| 234 | 20240312 | 150000 | 29315006650 | 38850 | 38800 | 38850 | 38750 | 481 |
| 235 | 20240312 | 145900 | 29296335950 | 38800 | 38800 | 38850 | 38750 | 1577 |
| 236 | 20240312 | 145800 | 29235152100 | 38800 | 38800 | 38850 | 38800 | 2409 |
| 237 | 20240312 | 145700 | 29141658950 | 38800 | 38750 | 38800 | 38700 | 731 |
| 238 | 20240312 | 145600 | 29113328850 | 38750 | 38750 | 38800 | 38750 | 948 |
| 239 | 20240312 | 145500 | 29076593050 | 38800 | 38750 | 38800 | 38750 | 642 |
| 240 | 20240312 | 145400 | 29051713900 | 38800 | 38700 | 38800 | 38700 | 1133 |
| 241 | 20240312 | 145300 | 29007794300 | 38700 | 38750 | 38800 | 38700 | 555 |
| 242 | 20240312 | 145200 | 28986301400 | 38800 | 38850 | 38850 | 38700 | 973 |
| 243 | 20240312 | 145100 | 28948589100 | 38800 | 38750 | 38850 | 38750 | 746 |
| 244 | 20240312 | 145000 | 28919649100 | 38750 | 38800 | 38900 | 38700 | 1541 |
| 245 | 20240312 | 144900 | 28859848000 | 38800 | 38800 | 38850 | 38750 | 1442 |
| 246 | 20240312 | 144800 | 28803886800 | 38800 | 38650 | 38800 | 38650 | 1692 |
| 247 | 20240312 | 144700 | 28738338600 | 38700 | 38700 | 38750 | 38700 | 1428 |
| 248 | 20240312 | 144600 | 28683064250 | 38700 | 38700 | 38750 | 38650 | 795 |
| 249 | 20240312 | 144500 | 28652299400 | 38700 | 38650 | 38750 | 38600 | 2001 |
| 250 | 20240312 | 144400 | 28574920600 | 38650 | 38650 | 38650 | 38600 | 312 |
| 251 | 20240312 | 144300 | 28562873250 | 38600 | 38650 | 38650 | 38600 | 1044 |
| 252 | 20240312 | 144200 | 28522567750 | 38650 | 38700 | 38700 | 38600 | 871 |
| 253 | 20240312 | 144100 | 28488907750 | 38700 | 38650 | 38700 | 38650 | 648 |
| 254 | 20240312 | 144000 | 28463860500 | 38650 | 38700 | 38700 | 38650 | 433 |
| 255 | 20240312 | 143900 | 28447111650 | 38750 | 38750 | 38750 | 38600 | 932 |
| 256 | 20240312 | 143800 | 28411067200 | 38750 | 38700 | 38750 | 38600 | 1013 |
| 257 | 20240312 | 143700 | 28371888750 | 38650 | 38700 | 38700 | 38600 | 428 |
| 258 | 20240312 | 143600 | 28355354450 | 38650 | 38750 | 38750 | 38600 | 333 |
| 259 | 20240312 | 143500 | 28342481900 | 38700 | 38750 | 38800 | 38650 | 1718 |
| 260 | 20240312 | 143400 | 28275940900 | 38750 | 38800 | 38800 | 38750 | 350 |
| 261 | 20240312 | 143300 | 28262377000 | 38750 | 38700 | 38800 | 38600 | 2135 |
| 262 | 20240312 | 143200 | 28179670800 | 38700 | 38700 | 38750 | 38650 | 598 |
| 263 | 20240312 | 143100 | 28156525400 | 38700 | 38600 | 38750 | 38600 | 943 |
| 264 | 20240312 | 143000 | 28120029150 | 38550 | 38700 | 38750 | 38550 | 2985 |
| 265 | 20240312 | 142900 | 28004650250 | 38700 | 38700 | 38750 | 38650 | 993 |
| 266 | 20240312 | 142800 | 27966238350 | 38700 | 38750 | 38750 | 38700 | 2736 |
| 267 | 20240312 | 142700 | 27860323850 | 38800 | 38850 | 38850 | 38750 | 826 |
| 268 | 20240312 | 142600 | 27828279900 | 38800 | 38700 | 38850 | 38700 | 1662 |
| 269 | 20240312 | 142500 | 27763820450 | 38700 | 38750 | 38800 | 38700 | 431 |
| 270 | 20240312 | 142400 | 27747122300 | 38750 | 38750 | 38800 | 38750 | 1414 |
| 271 | 20240312 | 142300 | 27692300050 | 38800 | 38650 | 38800 | 38650 | 2202 |
| 272 | 20240312 | 142200 | 27607046850 | 38700 | 38650 | 38750 | 38650 | 1601 |
| 273 | 20240312 | 142100 | 27545071850 | 38650 | 38650 | 38700 | 38650 | 587 |
| 274 | 20240312 | 142000 | 27522383400 | 38650 | 38700 | 38700 | 38650 | 1638 |
| 275 | 20240312 | 141900 | 27459067750 | 38700 | 38700 | 38750 | 38700 | 1538 |
| 276 | 20240312 | 141800 | 27399538150 | 38750 | 38750 | 38800 | 38700 | 494 |
| 277 | 20240312 | 141700 | 27380399150 | 38750 | 38750 | 38800 | 38700 | 2219 |
| 278 | 20240312 | 141600 | 27294408300 | 38750 | 38800 | 38800 | 38750 | 640 |
| 279 | 20240312 | 141500 | 27269605850 | 38750 | 38850 | 38850 | 38750 | 872 |
| 280 | 20240312 | 141400 | 27235783400 | 38850 | 38900 | 38950 | 38800 | 950 |
| 281 | 20240312 | 141300 | 27198878450 | 38950 | 38850 | 38950 | 38850 | 520 |
| 282 | 20240312 | 141200 | 27178649600 | 38850 | 38950 | 38950 | 38850 | 1527 |
| 283 | 20240312 | 141100 | 27119281850 | 38950 | 38950 | 38950 | 38900 | 1571 |
| 284 | 20240312 | 141000 | 27058118350 | 38900 | 38950 | 39000 | 38900 | 777 |
| 285 | 20240312 | 140900 | 27027855200 | 38950 | 38950 | 39000 | 38950 | 1023 |
| 286 | 20240312 | 140800 | 26988001550 | 38950 | 38950 | 38950 | 38900 | 845 |
| 287 | 20240312 | 140700 | 26955095150 | 38950 | 38900 | 39000 | 38850 | 1357 |
| 288 | 20240312 | 140600 | 26902276950 | 38900 | 38900 | 39000 | 38850 | 1493 |
| 289 | 20240312 | 140500 | 26844166600 | 38900 | 38950 | 38950 | 38850 | 1525 |
| 290 | 20240312 | 140400 | 26784843050 | 38950 | 38900 | 38950 | 38900 | 2003 |
| 291 | 20240312 | 140300 | 26706915250 | 38900 | 38950 | 39000 | 38900 | 419 |
| 292 | 20240312 | 140200 | 26690609300 | 38950 | 38950 | 39000 | 38900 | 1140 |
| 293 | 20240312 | 140100 | 26646192350 | 39000 | 38900 | 39050 | 38900 | 1321 |
| 294 | 20240312 | 140000 | 26594727000 | 38950 | 39000 | 39000 | 38900 | 2670 |
| 295 | 20240312 | 135900 | 26490670150 | 39100 | 38850 | 39100 | 38850 | 5285 |
| 296 | 20240312 | 135800 | 26284121750 | 38850 | 39000 | 39050 | 38850 | 3048 |
| 297 | 20240312 | 135700 | 26165430100 | 39050 | 39000 | 39100 | 38950 | 6975 |
| 298 | 20240312 | 135600 | 25892942500 | 39000 | 38750 | 39000 | 38750 | 2670 |
| 299 | 20240312 | 135500 | 25789226500 | 38800 | 38650 | 38800 | 38600 | 1977 |
| 300 | 20240312 | 135400 | 25712719450 | 38700 | 38500 | 38700 | 38400 | 2102 |
| 301 | 20240312 | 135300 | 25631693550 | 38450 | 38350 | 38450 | 38350 | 1586 |
| 302 | 20240312 | 135200 | 25570757250 | 38350 | 38350 | 38400 | 38350 | 2675 |
| 303 | 20240312 | 135100 | 25468048100 | 38300 | 38350 | 38400 | 38300 | 901 |
| 304 | 20240312 | 135000 | 25433493000 | 38400 | 38350 | 38400 | 38350 | 688 |
| 305 | 20240312 | 134900 | 25407103000 | 38350 | 38400 | 38400 | 38300 | 2322 |
| 306 | 20240312 | 134800 | 25318053800 | 38350 | 38350 | 38400 | 38300 | 3903 |
| 307 | 20240312 | 134700 | 25168318550 | 38300 | 38300 | 38350 | 38300 | 2748 |
| 308 | 20240312 | 134600 | 25063065350 | 38350 | 38350 | 38350 | 38300 | 1609 |
| 309 | 20240312 | 134500 | 25001412950 | 38350 | 38300 | 38350 | 38300 | 666 |
| 310 | 20240312 | 134400 | 24975894550 | 38350 | 38350 | 38350 | 38300 | 2007 |
| 311 | 20240312 | 134300 | 24899021500 | 38350 | 38300 | 38350 | 38300 | 820 |
| 312 | 20240312 | 134200 | 24867591700 | 38350 | 38350 | 38350 | 38300 | 837 |
| 313 | 20240312 | 134100 | 24835505000 | 38350 | 38350 | 38400 | 38350 | 2357 |
| 314 | 20240312 | 134000 | 24745113100 | 38350 | 38350 | 38350 | 38350 | 420 |
| 315 | 20240312 | 133900 | 24729006100 | 38350 | 38350 | 38400 | 38350 | 292 |
| 316 | 20240312 | 133800 | 24717807700 | 38350 | 38350 | 38400 | 38350 | 1850 |
| 317 | 20240312 | 133700 | 24646859400 | 38350 | 38350 | 38400 | 38350 | 1484 |
| 318 | 20240312 | 133600 | 24589941000 | 38350 | 38350 | 38400 | 38350 | 263 |
| 319 | 20240312 | 133500 | 24579853200 | 38350 | 38400 | 38400 | 38350 | 260 |
| 320 | 20240312 | 133400 | 24569877900 | 38400 | 38350 | 38400 | 38350 | 540 |
| 321 | 20240312 | 133300 | 24549162550 | 38350 | 38350 | 38400 | 38350 | 647 |
| 322 | 20240312 | 133200 | 24524350000 | 38350 | 38350 | 38350 | 38350 | 656 |
| 323 | 20240312 | 133100 | 24499192400 | 38350 | 38400 | 38400 | 38350 | 820 |
| 324 | 20240312 | 133000 | 24467725350 | 38350 | 38350 | 38400 | 38350 | 2427 |
| 325 | 20240312 | 132900 | 24374635900 | 38350 | 38400 | 38450 | 38350 | 2684 |
| 326 | 20240312 | 132800 | 24271589900 | 38400 | 38400 | 38450 | 38400 | 386 |
| 327 | 20240312 | 132700 | 24256764700 | 38450 | 38450 | 38450 | 38400 | 1362 |
| 328 | 20240312 | 132600 | 24204456800 | 38450 | 38450 | 38500 | 38450 | 588 |
| 329 | 20240312 | 132500 | 24181846700 | 38450 | 38450 | 38500 | 38450 | 822 |
| 330 | 20240312 | 132400 | 24150235750 | 38450 | 38500 | 38500 | 38450 | 1158 |
| 331 | 20240312 | 132300 | 24105696350 | 38500 | 38500 | 38500 | 38450 | 609 |
| 332 | 20240312 | 132200 | 24082253350 | 38500 | 38500 | 38550 | 38500 | 478 |
| 333 | 20240312 | 132100 | 24063847800 | 38500 | 38500 | 38500 | 38450 | 450 |
| 334 | 20240312 | 132000 | 24046526250 | 38450 | 38500 | 38550 | 38450 | 1578 |
| 335 | 20240312 | 131900 | 23985774550 | 38500 | 38500 | 38550 | 38500 | 461 |
| 336 | 20240312 | 131800 | 23968010650 | 38500 | 38500 | 38500 | 38450 | 1270 |
| 337 | 20240312 | 131700 | 23919119100 | 38450 | 38500 | 38500 | 38450 | 520 |
| 338 | 20240312 | 131600 | 23899116500 | 38500 | 38450 | 38500 | 38450 | 846 |
| 339 | 20240312 | 131500 | 23866568800 | 38500 | 38500 | 38550 | 38450 | 2027 |
| 340 | 20240312 | 131400 | 23788534800 | 38500 | 38500 | 38550 | 38500 | 2566 |
| 341 | 20240312 | 131300 | 23689716000 | 38500 | 38500 | 38550 | 38500 | 242 |
| 342 | 20240312 | 131200 | 23680395300 | 38500 | 38550 | 38550 | 38500 | 230 |
| 343 | 20240312 | 131100 | 23671538850 | 38550 | 38600 | 38600 | 38500 | 1063 |
| 344 | 20240312 | 131000 | 23630540800 | 38600 | 38550 | 38600 | 38550 | 966 |
| 345 | 20240312 | 130900 | 23593275950 | 38550 | 38500 | 38550 | 38450 | 1228 |
| 346 | 20240312 | 130800 | 23545980500 | 38500 | 38450 | 38500 | 38450 | 2251 |
| 347 | 20240312 | 130700 | 23459372350 | 38400 | 38400 | 38450 | 38350 | 1860 |
| 348 | 20240312 | 130600 | 23387937950 | 38400 | 38350 | 38400 | 38350 | 963 |
| 349 | 20240312 | 130500 | 23351004000 | 38350 | 38350 | 38400 | 38350 | 582 |
| 350 | 20240312 | 130400 | 23328674900 | 38350 | 38300 | 38400 | 38300 | 2721 |
| 351 | 20240312 | 130300 | 23224337250 | 38350 | 38300 | 38350 | 38300 | 1359 |
| 352 | 20240312 | 130200 | 23172277050 | 38300 | 38350 | 38350 | 38300 | 831 |
| 353 | 20240312 | 130100 | 23140431250 | 38300 | 38350 | 38350 | 38300 | 824 |
| 354 | 20240312 | 130000 | 23108861700 | 38300 | 38300 | 38350 | 38300 | 641 |
| 355 | 20240312 | 125900 | 23084307950 | 38300 | 38300 | 38350 | 38300 | 1161 |
| 356 | 20240312 | 125800 | 23039818800 | 38300 | 38300 | 38300 | 38300 | 1913 |
| 357 | 20240312 | 125700 | 22966550900 | 38300 | 38300 | 38350 | 38300 | 1261 |
| 358 | 20240312 | 125600 | 22918244600 | 38300 | 38350 | 38350 | 38300 | 1133 |
| 359 | 20240312 | 125500 | 22874810350 | 38350 | 38350 | 38350 | 38300 | 2910 |
| 360 | 20240312 | 125400 | 22763215500 | 38350 | 38400 | 38400 | 38350 | 1581 |
| 361 | 20240312 | 125300 | 22702549800 | 38400 | 38400 | 38450 | 38400 | 1298 |
| 362 | 20240312 | 125200 | 22652706250 | 38400 | 38400 | 38450 | 38400 | 815 |
| 363 | 20240312 | 125100 | 22621387150 | 38400 | 38400 | 38450 | 38400 | 1556 |
| 364 | 20240312 | 125000 | 22561633100 | 38400 | 38450 | 38450 | 38400 | 591 |
| 365 | 20240312 | 124900 | 22538922200 | 38450 | 38500 | 38550 | 38450 | 4535 |
| 366 | 20240312 | 124800 | 22364407050 | 38500 | 38550 | 38550 | 38500 | 317 |
| 367 | 20240312 | 124700 | 22352191500 | 38550 | 38550 | 38550 | 38500 | 5880 |
| 368 | 20240312 | 124600 | 22125719150 | 38550 | 38500 | 38600 | 38500 | 2128 |
| 369 | 20240312 | 124500 | 22043694850 | 38500 | 38500 | 38550 | 38500 | 1195 |
| 370 | 20240312 | 124400 | 21997682600 | 38550 | 38550 | 38550 | 38500 | 138 |
| 371 | 20240312 | 124300 | 21992364700 | 38550 | 38550 | 38550 | 38500 | 721 |
| 372 | 20240312 | 124200 | 21964593300 | 38550 | 38550 | 38600 | 38550 | 358 |
| 373 | 20240312 | 124100 | 21950790450 | 38550 | 38600 | 38600 | 38550 | 3064 |
| 374 | 20240312 | 124000 | 21832671550 | 38550 | 38550 | 38600 | 38550 | 1141 |
| 375 | 20240312 | 123900 | 21788682550 | 38550 | 38550 | 38550 | 38550 | 893 |
| 376 | 20240312 | 123800 | 21754257400 | 38550 | 38600 | 38600 | 38550 | 612 |
| 377 | 20240312 | 123700 | 21730646100 | 38600 | 38600 | 38600 | 38550 | 417 |
| 378 | 20240312 | 123600 | 21714564100 | 38550 | 38550 | 38600 | 38550 | 622 |
| 379 | 20240312 | 123500 | 21690584850 | 38600 | 38600 | 38600 | 38550 | 319 |
| 380 | 20240312 | 123400 | 21678278700 | 38600 | 38600 | 38650 | 38600 | 3069 |
| 381 | 20240312 | 123300 | 21559815100 | 38600 | 38650 | 38650 | 38600 | 189 |
| 382 | 20240312 | 123200 | 21552515700 | 38650 | 38650 | 38700 | 38650 | 305 |
| 383 | 20240312 | 123100 | 21540723450 | 38650 | 38600 | 38650 | 38600 | 2235 |
| 384 | 20240312 | 123000 | 21454426850 | 38600 | 38650 | 38700 | 38600 | 5572 |
| 385 | 20240312 | 122900 | 21239085100 | 38650 | 38700 | 38700 | 38650 | 1424 |
| 386 | 20240312 | 122800 | 21183977300 | 38700 | 38750 | 38750 | 38700 | 423 |
| 387 | 20240312 | 122700 | 21167594400 | 38700 | 38700 | 38750 | 38700 | 463 |
| 388 | 20240312 | 122600 | 21149675850 | 38700 | 38700 | 38750 | 38700 | 502 |
| 389 | 20240312 | 122500 | 21130248100 | 38700 | 38700 | 38750 | 38700 | 846 |
| 390 | 20240312 | 122400 | 21097503000 | 38700 | 38750 | 38800 | 38700 | 1787 |
| 391 | 20240312 | 122300 | 21028256950 | 38800 | 38700 | 38800 | 38700 | 1013 |
| 392 | 20240312 | 122200 | 20989014350 | 38700 | 38700 | 38750 | 38700 | 4174 |
| 393 | 20240312 | 122100 | 20827478700 | 38700 | 38700 | 38750 | 38700 | 583 |
| 394 | 20240312 | 122000 | 20804913500 | 38750 | 38750 | 38750 | 38700 | 697 |
| 395 | 20240312 | 121900 | 20777908350 | 38750 | 38750 | 38800 | 38750 | 179 |
| 396 | 20240312 | 121800 | 20770971050 | 38800 | 38750 | 38800 | 38750 | 409 |
| 397 | 20240312 | 121700 | 20755120050 | 38750 | 38800 | 38800 | 38750 | 477 |
| 398 | 20240312 | 121600 | 20736626300 | 38800 | 38750 | 38800 | 38700 | 1210 |
| 399 | 20240312 | 121500 | 20689747350 | 38750 | 38750 | 38750 | 38700 | 728 |
| 400 | 20240312 | 121400 | 20661558300 | 38750 | 38800 | 38800 | 38700 | 469 |
| 401 | 20240312 | 121300 | 20643380950 | 38800 | 38750 | 38800 | 38750 | 300 |
| 402 | 20240312 | 121200 | 20631754700 | 38700 | 38750 | 38750 | 38700 | 107 |
| 403 | 20240312 | 121100 | 20627608800 | 38800 | 38750 | 38800 | 38700 | 254 |
| 404 | 20240312 | 121000 | 20617764350 | 38750 | 38700 | 38750 | 38700 | 2642 |
| 405 | 20240312 | 120900 | 20515472350 | 38750 | 38700 | 38750 | 38700 | 152 |
| 406 | 20240312 | 120800 | 20509589250 | 38750 | 38750 | 38750 | 38700 | 153 |
| 407 | 20240312 | 120700 | 20503664200 | 38750 | 38750 | 38750 | 38700 | 888 |
| 408 | 20240312 | 120600 | 20469259000 | 38750 | 38750 | 38800 | 38700 | 4411 |
| 409 | 20240312 | 120500 | 20298326550 | 38750 | 38800 | 38850 | 38750 | 1461 |
| 410 | 20240312 | 120400 | 20241638600 | 38800 | 38800 | 38850 | 38800 | 746 |
| 411 | 20240312 | 120300 | 20212691000 | 38850 | 38850 | 38850 | 38800 | 1353 |
| 412 | 20240312 | 120200 | 20160129250 | 38850 | 38900 | 38900 | 38850 | 1639 |
| 413 | 20240312 | 120100 | 20096388450 | 38900 | 38900 | 38900 | 38900 | 116 |
| 414 | 20240312 | 120000 | 20091876050 | 38900 | 38950 | 39000 | 38900 | 901 |
| 415 | 20240312 | 115900 | 20056785350 | 38950 | 39000 | 39000 | 38950 | 287 |
| 416 | 20240312 | 115800 | 20045600150 | 38950 | 39000 | 39000 | 38950 | 784 |
| 417 | 20240312 | 115700 | 20015029700 | 38950 | 38900 | 38950 | 38900 | 1254 |
| 418 | 20240312 | 115600 | 19966195850 | 38950 | 38950 | 39000 | 38900 | 484 |
| 419 | 20240312 | 115500 | 19947337100 | 38950 | 38950 | 39000 | 38950 | 422 |
| 420 | 20240312 | 115400 | 19930896200 | 38950 | 38950 | 39000 | 38950 | 147 |
| 421 | 20240312 | 115300 | 19925167900 | 38950 | 39000 | 39000 | 38900 | 229 |
| 422 | 20240312 | 115200 | 19916244150 | 39050 | 39050 | 39050 | 38900 | 370 |
| 423 | 20240312 | 115100 | 19901811200 | 39050 | 39100 | 39100 | 39050 | 638 |
| 424 | 20240312 | 115000 | 19876890450 | 39050 | 38950 | 39100 | 38950 | 1273 |
| 425 | 20240312 | 114900 | 19827231250 | 38950 | 39000 | 39000 | 38950 | 751 |
| 426 | 20240312 | 114800 | 19797956300 | 39000 | 38950 | 39000 | 38900 | 680 |
| 427 | 20240312 | 114700 | 19771440900 | 38950 | 38950 | 39000 | 38950 | 1269 |
| 428 | 20240312 | 114600 | 19721969450 | 39000 | 38950 | 39000 | 38950 | 231 |
| 429 | 20240312 | 114500 | 19712965750 | 38950 | 38950 | 39000 | 38950 | 334 |
| 430 | 20240312 | 114400 | 19699952100 | 38950 | 38950 | 39000 | 38900 | 210 |
| 431 | 20240312 | 114300 | 19691775500 | 39000 | 38950 | 39000 | 38850 | 479 |
| 432 | 20240312 | 114200 | 19673130500 | 38950 | 38900 | 38950 | 38850 | 702 |
| 433 | 20240312 | 114100 | 19645809300 | 38850 | 38900 | 38900 | 38850 | 802 |
| 434 | 20240312 | 114000 | 19614633650 | 38900 | 38800 | 38900 | 38800 | 508 |
| 435 | 20240312 | 113900 | 19594888350 | 38800 | 38800 | 38900 | 38800 | 3568 |
| 436 | 20240312 | 113800 | 19456285000 | 38800 | 38800 | 38850 | 38800 | 1149 |
| 437 | 20240312 | 113700 | 19411699600 | 38800 | 38750 | 38850 | 38750 | 748 |
| 438 | 20240312 | 113600 | 19382693950 | 38800 | 38750 | 38850 | 38750 | 704 |
| 439 | 20240312 | 113500 | 19355392150 | 38750 | 38800 | 38850 | 38750 | 1108 |
| 440 | 20240312 | 113400 | 19312404300 | 38850 | 38800 | 38850 | 38750 | 3341 |
| 441 | 20240312 | 113300 | 19182763000 | 38800 | 38850 | 38850 | 38800 | 1531 |
| 442 | 20240312 | 113200 | 19123337650 | 38850 | 38850 | 38850 | 38800 | 1168 |
| 443 | 20240312 | 113100 | 19077968750 | 38850 | 38900 | 38950 | 38850 | 548 |
| 444 | 20240312 | 113000 | 19056673800 | 38950 | 38850 | 39000 | 38850 | 2723 |
| 445 | 20240312 | 112900 | 18950814800 | 38850 | 38900 | 38900 | 38850 | 601 |
| 446 | 20240312 | 112800 | 18927454350 | 38900 | 38900 | 38900 | 38850 | 583 |
| 447 | 20240312 | 112700 | 18904785500 | 38900 | 38850 | 38900 | 38850 | 628 |
| 448 | 20240312 | 112600 | 18880381250 | 38900 | 38900 | 38900 | 38850 | 1633 |
| 449 | 20240312 | 112500 | 18816886450 | 38900 | 38950 | 39000 | 38900 | 2565 |
| 450 | 20240312 | 112400 | 18717032700 | 38950 | 38950 | 39000 | 38950 | 1053 |
| 451 | 20240312 | 112300 | 18676014900 | 38950 | 38950 | 39000 | 38950 | 514 |
| 452 | 20240312 | 112200 | 18655976750 | 39000 | 38950 | 39000 | 38950 | 774 |
| 453 | 20240312 | 112100 | 18625821900 | 38950 | 39000 | 39000 | 38950 | 1095 |
| 454 | 20240312 | 112000 | 18583144350 | 39000 | 38950 | 39000 | 38950 | 864 |
| 455 | 20240312 | 111900 | 18549477150 | 39000 | 38900 | 39000 | 38900 | 1858 |
| 456 | 20240312 | 111800 | 18477093350 | 38900 | 38950 | 38950 | 38900 | 408 |
| 457 | 20240312 | 111700 | 18461208600 | 38900 | 38950 | 39000 | 38900 | 1021 |
| 458 | 20240312 | 111600 | 18421430800 | 39000 | 38950 | 39000 | 38900 | 3671 |
| 459 | 20240312 | 111500 | 18278555700 | 38950 | 39000 | 39050 | 38950 | 5016 |
| 460 | 20240312 | 111400 | 18082966950 | 39050 | 39000 | 39050 | 39000 | 1049 |
| 461 | 20240312 | 111300 | 18042028600 | 39000 | 39000 | 39050 | 39000 | 782 |
| 462 | 20240312 | 111200 | 18011521550 | 39050 | 39050 | 39100 | 39000 | 1737 |
| 463 | 20240312 | 111100 | 17943703500 | 39100 | 39050 | 39100 | 39050 | 833 |
| 464 | 20240312 | 111000 | 17911154400 | 39100 | 39100 | 39100 | 39050 | 293 |
| 465 | 20240312 | 110900 | 17899708850 | 39100 | 39100 | 39150 | 39050 | 1437 |
| 466 | 20240312 | 110800 | 17843550450 | 39100 | 39100 | 39100 | 39050 | 453 |
| 467 | 20240312 | 110700 | 17825852050 | 39100 | 39100 | 39100 | 39050 | 527 |
| 468 | 20240312 | 110600 | 17805249000 | 39100 | 39100 | 39150 | 39050 | 1781 |
| 469 | 20240312 | 110500 | 17735609300 | 39100 | 39100 | 39200 | 39100 | 2154 |
| 470 | 20240312 | 110400 | 17651324050 | 39150 | 39100 | 39200 | 39050 | 2075 |
| 471 | 20240312 | 110300 | 17570169700 | 39150 | 39200 | 39250 | 39100 | 5081 |
| 472 | 20240312 | 110200 | 17371121500 | 39200 | 39250 | 39350 | 39150 | 1840 |
| 473 | 20240312 | 110100 | 17298951900 | 39200 | 39400 | 39400 | 39200 | 5621 |
| 474 | 20240312 | 110000 | 17077999450 | 39500 | 39500 | 39550 | 39400 | 3974 |
| 475 | 20240312 | 105900 | 16921049550 | 39500 | 39550 | 39600 | 39500 | 2077 |
| 476 | 20240312 | 105800 | 16838897100 | 39550 | 39600 | 39600 | 39550 | 806 |
| 477 | 20240312 | 105700 | 16807001850 | 39600 | 39600 | 39650 | 39550 | 677 |
| 478 | 20240312 | 105600 | 16780199100 | 39600 | 39600 | 39650 | 39600 | 500 |
| 479 | 20240312 | 105500 | 16760384550 | 39600 | 39600 | 39600 | 39550 | 831 |
| 480 | 20240312 | 105400 | 16727486750 | 39600 | 39550 | 39650 | 39550 | 1978 |
| 481 | 20240312 | 105300 | 16649169150 | 39550 | 39600 | 39600 | 39550 | 2180 |
| 482 | 20240312 | 105200 | 16562931650 | 39600 | 39550 | 39600 | 39550 | 1058 |
| 483 | 20240312 | 105100 | 16521072500 | 39600 | 39600 | 39600 | 39500 | 1540 |
| 484 | 20240312 | 105000 | 16460120050 | 39650 | 39650 | 39650 | 39550 | 1478 |
| 485 | 20240312 | 104900 | 16401580400 | 39650 | 39650 | 39650 | 39550 | 3881 |
| 486 | 20240312 | 104800 | 16247850050 | 39600 | 39600 | 39650 | 39600 | 1258 |
| 487 | 20240312 | 104700 | 16198017550 | 39650 | 39650 | 39650 | 39600 | 868 |
| 488 | 20240312 | 104600 | 16163612500 | 39700 | 39650 | 39750 | 39650 | 3011 |
| 489 | 20240312 | 104500 | 16044132600 | 39650 | 39700 | 39700 | 39650 | 2316 |
| 490 | 20240312 | 104400 | 15952222800 | 39700 | 39650 | 39700 | 39600 | 1831 |
| 491 | 20240312 | 104300 | 15879551950 | 39650 | 39600 | 39650 | 39600 | 1891 |
| 492 | 20240312 | 104200 | 15804610100 | 39600 | 39650 | 39650 | 39600 | 932 |
| 493 | 20240312 | 104100 | 15767682250 | 39550 | 39550 | 39650 | 39550 | 525 |
| 494 | 20240312 | 104000 | 15746893100 | 39550 | 39650 | 39700 | 39550 | 2498 |
| 495 | 20240312 | 103900 | 15647935800 | 39650 | 39650 | 39700 | 39600 | 1530 |
| 496 | 20240312 | 103800 | 15587232550 | 39600 | 39700 | 39700 | 39550 | 2147 |
| 497 | 20240312 | 103700 | 15502157950 | 39700 | 39650 | 39700 | 39650 | 2901 |
| 498 | 20240312 | 103600 | 15387037100 | 39650 | 39550 | 39700 | 39500 | 2739 |
| 499 | 20240312 | 103500 | 15278565100 | 39550 | 39550 | 39550 | 39500 | 763 |
| 500 | 20240312 | 103400 | 15248409300 | 39500 | 39500 | 39550 | 39500 | 657 |
| 501 | 20240312 | 103300 | 15222449700 | 39500 | 39450 | 39550 | 39400 | 1243 |
| 502 | 20240312 | 103200 | 15173402250 | 39450 | 39550 | 39550 | 39400 | 605 |
| 503 | 20240312 | 103100 | 15149534950 | 39550 | 39400 | 39550 | 39400 | 2360 |
| 504 | 20240312 | 103000 | 15056437900 | 39400 | 39450 | 39450 | 39400 | 868 |
| 505 | 20240312 | 102900 | 15022230000 | 39450 | 39450 | 39500 | 39400 | 681 |
| 506 | 20240312 | 102800 | 14995364600 | 39450 | 39400 | 39450 | 39350 | 944 |
| 507 | 20240312 | 102700 | 14958156350 | 39400 | 39350 | 39400 | 39350 | 492 |
| 508 | 20240312 | 102600 | 14938779750 | 39400 | 39350 | 39400 | 39300 | 881 |
| 509 | 20240312 | 102500 | 14904101250 | 39350 | 39350 | 39350 | 39300 | 928 |
| 510 | 20240312 | 102400 | 14867612050 | 39300 | 39300 | 39350 | 39250 | 1025 |
| 511 | 20240312 | 102300 | 14827314550 | 39300 | 39400 | 39450 | 39300 | 1871 |
| 512 | 20240312 | 102200 | 14753684800 | 39400 | 39600 | 39650 | 39400 | 8871 |
| 513 | 20240312 | 102100 | 14403297000 | 39650 | 39650 | 39700 | 39550 | 3395 |
| 514 | 20240312 | 102000 | 14268836250 | 39700 | 39750 | 39800 | 39600 | 12735 |
| 515 | 20240312 | 101900 | 13762704650 | 39750 | 39650 | 39750 | 39600 | 5972 |
| 516 | 20240312 | 101800 | 13525820000 | 39650 | 39650 | 39650 | 39500 | 2752 |
| 517 | 20240312 | 101700 | 13416845750 | 39600 | 39150 | 39600 | 39100 | 11519 |
| 518 | 20240312 | 101600 | 12962586750 | 39200 | 39200 | 39250 | 39100 | 973 |
| 519 | 20240312 | 101500 | 12924482900 | 39200 | 39050 | 39250 | 39050 | 2756 |
| 520 | 20240312 | 101400 | 12816433650 | 39250 | 39050 | 39250 | 39000 | 2647 |
| 521 | 20240312 | 101300 | 12712839350 | 39050 | 39000 | 39100 | 39000 | 989 |
| 522 | 20240312 | 101200 | 12674255700 | 39100 | 38950 | 39100 | 38850 | 2048 |
| 523 | 20240312 | 101100 | 12594474750 | 38850 | 38850 | 38950 | 38850 | 865 |
| 524 | 20240312 | 101000 | 12560832900 | 38850 | 38900 | 38950 | 38850 | 790 |
| 525 | 20240312 | 100900 | 12530122750 | 38900 | 38850 | 38950 | 38850 | 216 |
| 526 | 20240312 | 100800 | 12521716250 | 38850 | 38900 | 39000 | 38800 | 857 |
| 527 | 20240312 | 100700 | 12488444200 | 38850 | 38900 | 38950 | 38850 | 3841 |
| 528 | 20240312 | 100600 | 12339127350 | 38900 | 38900 | 38950 | 38900 | 966 |
| 529 | 20240312 | 100500 | 12301548900 | 38950 | 38900 | 38950 | 38900 | 742 |
| 530 | 20240312 | 100400 | 12272660000 | 38950 | 38950 | 39000 | 38900 | 1077 |
| 531 | 20240312 | 100300 | 12230711300 | 38950 | 39100 | 39100 | 38950 | 4837 |
| 532 | 20240312 | 100200 | 12041932700 | 39100 | 39100 | 39150 | 39050 | 1148 |
| 533 | 20240312 | 100100 | 11997061250 | 39100 | 39050 | 39150 | 39050 | 1517 |
| 534 | 20240312 | 100000 | 11937751350 | 39050 | 39100 | 39150 | 39050 | 2412 |
| 535 | 20240312 | 095900 | 11843445950 | 39100 | 39100 | 39200 | 39050 | 2398 |
| 536 | 20240312 | 095800 | 11749633050 | 39100 | 39050 | 39100 | 39050 | 1494 |
| 537 | 20240312 | 095700 | 11691235150 | 39100 | 39100 | 39100 | 39050 | 1010 |
| 538 | 20240312 | 095600 | 11651745250 | 39100 | 39100 | 39150 | 39050 | 699 |
| 539 | 20240312 | 095500 | 11624414150 | 39150 | 39000 | 39150 | 39000 | 4196 |
| 540 | 20240312 | 095400 | 11460459600 | 39000 | 39000 | 39050 | 38950 | 3369 |
| 541 | 20240312 | 095300 | 11329059200 | 39000 | 39000 | 39100 | 38950 | 2537 |
| 542 | 20240312 | 095200 | 11230084500 | 39000 | 39100 | 39100 | 39000 | 3217 |
| 543 | 20240312 | 095100 | 11104514250 | 39100 | 39050 | 39200 | 39050 | 1931 |
| 544 | 20240312 | 095000 | 11028972950 | 39050 | 39100 | 39100 | 39000 | 1597 |
| 545 | 20240312 | 094900 | 10966587350 | 39100 | 39250 | 39250 | 39100 | 2145 |
| 546 | 20240312 | 094800 | 10882538850 | 39250 | 39400 | 39400 | 39250 | 3973 |
| 547 | 20240312 | 094700 | 10726270550 | 39400 | 39300 | 39400 | 39250 | 2728 |
| 548 | 20240312 | 094600 | 10618953200 | 39300 | 39300 | 39350 | 39200 | 3068 |
| 549 | 20240312 | 094500 | 10498382350 | 39300 | 39150 | 39300 | 39100 | 2954 |
| 550 | 20240312 | 094400 | 10382533600 | 39100 | 39150 | 39200 | 39100 | 1216 |
| 551 | 20240312 | 094300 | 10334953300 | 39100 | 39150 | 39200 | 39100 | 2142 |
| 552 | 20240312 | 094200 | 10251082000 | 39300 | 39250 | 39300 | 39150 | 2578 |
| 553 | 20240312 | 094100 | 10149968400 | 39250 | 39300 | 39350 | 39200 | 2408 |
| 554 | 20240312 | 094000 | 10055441900 | 39300 | 39350 | 39450 | 39200 | 5024 |
| 555 | 20240312 | 093900 | 9857869250 | 39350 | 39250 | 39400 | 39200 | 3023 |
| 556 | 20240312 | 093800 | 9739008450 | 39250 | 39200 | 39250 | 39150 | 2261 |
| 557 | 20240312 | 093700 | 9650317600 | 39200 | 39100 | 39250 | 39100 | 2924 |
| 558 | 20240312 | 093600 | 9535756800 | 39100 | 39250 | 39250 | 39100 | 2234 |
| 559 | 20240312 | 093500 | 9448236700 | 39200 | 39250 | 39300 | 39200 | 4522 |
| 560 | 20240312 | 093400 | 9270813500 | 39250 | 39050 | 39300 | 39000 | 7637 |
| 561 | 20240312 | 093300 | 8971630500 | 39100 | 38900 | 39100 | 38900 | 3598 |
| 562 | 20240312 | 093200 | 8831313250 | 38750 | 38750 | 38900 | 38750 | 1812 |
| 563 | 20240312 | 093100 | 8760981350 | 38750 | 38650 | 38750 | 38600 | 1855 |
| 564 | 20240312 | 093000 | 8689257850 | 38650 | 38650 | 38700 | 38600 | 2363 |
| 565 | 20240312 | 092900 | 8597954700 | 38650 | 38750 | 38750 | 38650 | 2340 |
| 566 | 20240312 | 092800 | 8507465200 | 38700 | 38750 | 38750 | 38700 | 1500 |
| 567 | 20240312 | 092700 | 8449357300 | 38700 | 38850 | 38850 | 38700 | 3330 |
| 568 | 20240312 | 092600 | 8320155300 | 38850 | 39000 | 39050 | 38850 | 8132 |
| 569 | 20240312 | 092500 | 8003417300 | 39000 | 38750 | 39000 | 38750 | 6867 |
| 570 | 20240312 | 092400 | 7736271400 | 38800 | 38700 | 38850 | 38700 | 5239 |
| 571 | 20240312 | 092300 | 7533296800 | 38700 | 38800 | 38850 | 38700 | 4497 |
| 572 | 20240312 | 092200 | 7358964150 | 38750 | 38400 | 38800 | 38400 | 6306 |
| 573 | 20240312 | 092100 | 7115662500 | 38450 | 38200 | 38450 | 38150 | 4229 |
| 574 | 20240312 | 092000 | 6954042250 | 38150 | 38350 | 38350 | 38150 | 10874 |
| 575 | 20240312 | 091900 | 6538469850 | 38350 | 38250 | 38450 | 38250 | 2357 |
| 576 | 20240312 | 091800 | 6448120500 | 38300 | 38300 | 38350 | 38250 | 3243 |
| 577 | 20240312 | 091700 | 6323989400 | 38250 | 38200 | 38350 | 38200 | 5797 |
| 578 | 20240312 | 091600 | 6102302100 | 38200 | 38250 | 38350 | 38200 | 6029 |
| 579 | 20240312 | 091500 | 5871770800 | 38300 | 38300 | 38350 | 38200 | 7836 |
| 580 | 20240312 | 091400 | 5571744450 | 38300 | 38350 | 38400 | 38250 | 3367 |
| 581 | 20240312 | 091300 | 5442725800 | 38300 | 38450 | 38500 | 38250 | 3073 |
| 582 | 20240312 | 091200 | 5324810300 | 38400 | 38250 | 38500 | 38100 | 18417 |
| 583 | 20240312 | 091100 | 4620273550 | 38200 | 38350 | 38550 | 38200 | 16973 |
| 584 | 20240312 | 091000 | 3969813400 | 38350 | 38300 | 38500 | 38300 | 4233 |
| 585 | 20240312 | 090900 | 3807380150 | 38300 | 38600 | 38700 | 38300 | 16323 |
| 586 | 20240312 | 090800 | 3179710750 | 38500 | 38650 | 38700 | 38500 | 11968 |
| 587 | 20240312 | 090700 | 2717830750 | 38850 | 38700 | 38950 | 38600 | 6673 |
| 588 | 20240312 | 090600 | 2459337450 | 38700 | 38800 | 38850 | 38600 | 5321 |
| 589 | 20240312 | 090500 | 2253346000 | 38850 | 38900 | 38900 | 38650 | 6630 |
| 590 | 20240312 | 090400 | 1996342650 | 38850 | 39250 | 39300 | 38850 | 11573 |
| 591 | 20240312 | 090300 | 1545169950 | 39250 | 39100 | 39250 | 38950 | 3001 |
| 592 | 20240312 | 090200 | 1427820300 | 39050 | 38800 | 39050 | 38700 | 6945 |
| 593 | 20240312 | 090100 | 1157301300 | 38750 | 38700 | 38950 | 38550 | 8416 |
| 594 | 20240312 | 090000 | 831788350 | 38550 | 38950 | 39000 | 38300 | 21212 |