33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 185200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 16993 |
| 3 | 20240311 | 185100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20240311 | 185000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20240311 | 184900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20240311 | 184800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20240311 | 184700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20240311 | 184600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20240311 | 184500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20240311 | 184400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20240311 | 184300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20240311 | 184200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20240311 | 184100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20240311 | 184000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20240311 | 183900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20240311 | 183800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20240311 | 183700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20240311 | 183600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20240311 | 183500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20240311 | 183400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20240311 | 183300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20240311 | 183200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20240311 | 183100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20240311 | 183000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20240311 | 182900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20240311 | 182800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20240311 | 182700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20240311 | 182600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20240311 | 182500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20240311 | 182400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20240311 | 182300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20240311 | 182200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 16993 |
| 33 | 20240311 | 182100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20240311 | 182000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20240311 | 181900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20240311 | 181800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20240311 | 181700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20240311 | 181600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20240311 | 181500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20240311 | 181400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20240311 | 181300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20240311 | 181200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20240311 | 181100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20240311 | 181000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20240311 | 180900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20240311 | 180800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20240311 | 180700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20240311 | 180600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20240311 | 180500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20240311 | 180400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20240311 | 180300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20240311 | 180200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20240311 | 180100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20240311 | 180000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20240311 | 175900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20240311 | 175800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20240311 | 175700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20240311 | 175600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20240311 | 175500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20240311 | 175400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20240311 | 175300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20240311 | 175200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 16993 |
| 63 | 20240311 | 175100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20240311 | 175000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20240311 | 174900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20240311 | 174800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20240311 | 174700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20240311 | 174600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20240311 | 174500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20240311 | 174400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20240311 | 174300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20240311 | 174200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20240311 | 174100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20240311 | 174000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20240311 | 173900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20240311 | 173800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20240311 | 173700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20240311 | 173600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20240311 | 173500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20240311 | 173400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20240311 | 173300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20240311 | 173200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20240311 | 173100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20240311 | 173000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20240311 | 172900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20240311 | 172800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20240311 | 172700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20240311 | 172600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20240311 | 172500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20240311 | 172400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20240311 | 172300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20240311 | 172200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 16993 |
| 93 | 20240311 | 172100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20240311 | 172000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20240311 | 171900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20240311 | 171800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20240311 | 171700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20240311 | 171600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20240311 | 171500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20240311 | 171400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20240311 | 171300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20240311 | 171200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20240311 | 171100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20240311 | 171000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20240311 | 170900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20240311 | 170800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20240311 | 170700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20240311 | 170600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20240311 | 170500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20240311 | 170400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20240311 | 170300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20240311 | 170200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20240311 | 170100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20240311 | 170000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20240311 | 165900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20240311 | 165800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20240311 | 165700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20240311 | 165600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20240311 | 165500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20240311 | 165400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20240311 | 165300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20240311 | 165200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 16993 |
| 123 | 20240311 | 165100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20240311 | 165000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20240311 | 164900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20240311 | 164800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20240311 | 164700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20240311 | 164600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20240311 | 164500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20240311 | 164400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20240311 | 164300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20240311 | 164200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20240311 | 164100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20240311 | 164000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20240311 | 163900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20240311 | 163800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20240311 | 163700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20240311 | 163600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20240311 | 163500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20240311 | 163400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20240311 | 163300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20240311 | 163200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20240311 | 163100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20240311 | 163000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20240311 | 162900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20240311 | 162800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20240311 | 162700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20240311 | 162600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20240311 | 162500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20240311 | 162400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20240311 | 162300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20240311 | 162200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 16993 |
| 153 | 20240311 | 162100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20240311 | 162000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20240311 | 161900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20240311 | 161800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20240311 | 161700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20240311 | 161600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20240311 | 161500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20240311 | 161400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20240311 | 161300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20240311 | 161200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20240311 | 161100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20240311 | 161000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20240311 | 160900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20240311 | 160800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20240311 | 160700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20240311 | 160600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20240311 | 160500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20240311 | 160400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20240311 | 160300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20240311 | 160200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20240311 | 160100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20240311 | 160000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20240311 | 155900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20240311 | 155800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20240311 | 155700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20240311 | 155600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20240311 | 155500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20240311 | 155400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20240311 | 155300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20240311 | 155200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 16993 |
| 183 | 20240311 | 155100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20240311 | 155000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20240311 | 154900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20240311 | 154800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20240311 | 154700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20240311 | 154600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20240311 | 154500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20240311 | 154400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20240311 | 154300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20240311 | 154200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20240311 | 154100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20240311 | 154000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20240311 | 153900 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20240311 | 153800 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20240311 | 153700 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20240311 | 153600 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20240311 | 153500 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20240311 | 153400 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20240311 | 153300 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20240311 | 153200 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20240311 | 153100 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20240311 | 153000 | 104147896500 | 39300 | 39300 | 39300 | 39300 | 16993 |
| 205 | 20240311 | 152900 | 103480071600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20240311 | 152800 | 103480071600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20240311 | 152700 | 103480071600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20240311 | 152600 | 103480071600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20240311 | 152500 | 103480071600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20240311 | 152400 | 103480071600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20240311 | 152300 | 103480071600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20240311 | 152200 | 103480071600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 213 | 20240311 | 152100 | 103480071600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20240311 | 152000 | 103480071600 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20240311 | 151900 | 103480071600 | 39250 | 39300 | 39350 | 39250 | 2290 |
| 216 | 20240311 | 151800 | 103390079950 | 39300 | 39250 | 39350 | 39250 | 2004 |
| 217 | 20240311 | 151700 | 103311325400 | 39250 | 39200 | 39300 | 39200 | 1656 |
| 218 | 20240311 | 151600 | 103246351950 | 39250 | 39250 | 39300 | 39200 | 3141 |
| 219 | 20240311 | 151500 | 103123115000 | 39250 | 39150 | 39300 | 39150 | 3384 |
| 220 | 20240311 | 151400 | 102990338900 | 39150 | 39200 | 39300 | 39150 | 3619 |
| 221 | 20240311 | 151300 | 102848398050 | 39200 | 39250 | 39250 | 39150 | 3655 |
| 222 | 20240311 | 151200 | 102705143450 | 39250 | 39300 | 39350 | 39250 | 2171 |
| 223 | 20240311 | 151100 | 102619902400 | 39300 | 39350 | 39350 | 39300 | 1624 |
| 224 | 20240311 | 151000 | 102556073650 | 39300 | 39200 | 39400 | 39200 | 2461 |
| 225 | 20240311 | 150900 | 102459290550 | 39250 | 39250 | 39300 | 39200 | 1100 |
| 226 | 20240311 | 150800 | 102416130150 | 39250 | 39300 | 39300 | 39200 | 1484 |
| 227 | 20240311 | 150700 | 102357893900 | 39300 | 39300 | 39350 | 39300 | 1419 |
| 228 | 20240311 | 150600 | 102302117550 | 39300 | 39300 | 39350 | 39300 | 1921 |
| 229 | 20240311 | 150500 | 102226591300 | 39300 | 39300 | 39350 | 39200 | 2534 |
| 230 | 20240311 | 150400 | 102127059300 | 39250 | 39200 | 39350 | 39200 | 2079 |
| 231 | 20240311 | 150300 | 102045435200 | 39250 | 39200 | 39300 | 39200 | 2385 |
| 232 | 20240311 | 150200 | 101951867450 | 39200 | 39200 | 39300 | 39200 | 1979 |
| 233 | 20240311 | 150100 | 101874231350 | 39200 | 39350 | 39400 | 39200 | 6758 |
| 234 | 20240311 | 150000 | 101608899650 | 39350 | 39350 | 39400 | 39350 | 1230 |
| 235 | 20240311 | 145900 | 101560487950 | 39350 | 39450 | 39450 | 39350 | 1027 |
| 236 | 20240311 | 145800 | 101520026450 | 39400 | 39400 | 39500 | 39350 | 2549 |
| 237 | 20240311 | 145700 | 101419580450 | 39350 | 39400 | 39400 | 39350 | 1547 |
| 238 | 20240311 | 145600 | 101358705750 | 39350 | 39400 | 39400 | 39300 | 1160 |
| 239 | 20240311 | 145500 | 101313058550 | 39350 | 39450 | 39500 | 39350 | 4480 |
| 240 | 20240311 | 145400 | 101136549050 | 39450 | 39500 | 39550 | 39450 | 1799 |
| 241 | 20240311 | 145300 | 101065570600 | 39500 | 39450 | 39550 | 39450 | 3475 |
| 242 | 20240311 | 145200 | 100928377500 | 39450 | 39500 | 39500 | 39450 | 998 |
| 243 | 20240311 | 145100 | 100889002450 | 39500 | 39550 | 39600 | 39500 | 1556 |
| 244 | 20240311 | 145000 | 100827515350 | 39500 | 39500 | 39600 | 39500 | 2021 |
| 245 | 20240311 | 144900 | 100747634900 | 39500 | 39550 | 39600 | 39500 | 846 |
| 246 | 20240311 | 144800 | 100714193050 | 39600 | 39550 | 39600 | 39550 | 937 |
| 247 | 20240311 | 144700 | 100677127450 | 39600 | 39600 | 39600 | 39550 | 1136 |
| 248 | 20240311 | 144600 | 100632166350 | 39600 | 39500 | 39600 | 39450 | 2394 |
| 249 | 20240311 | 144500 | 100537625550 | 39450 | 39450 | 39500 | 39450 | 1605 |
| 250 | 20240311 | 144400 | 100474306250 | 39450 | 39450 | 39500 | 39450 | 1278 |
| 251 | 20240311 | 144300 | 100423886200 | 39450 | 39550 | 39600 | 39450 | 3714 |
| 252 | 20240311 | 144200 | 100277099600 | 39600 | 39650 | 39700 | 39550 | 2634 |
| 253 | 20240311 | 144100 | 100172761350 | 39650 | 39650 | 39700 | 39600 | 1057 |
| 254 | 20240311 | 144000 | 100130831000 | 39650 | 39650 | 39700 | 39600 | 1638 |
| 255 | 20240311 | 143900 | 100065909050 | 39650 | 39800 | 39800 | 39600 | 3378 |
| 256 | 20240311 | 143800 | 99931794400 | 39750 | 39550 | 39800 | 39550 | 11215 |
| 257 | 20240311 | 143700 | 99486302000 | 39600 | 39600 | 39650 | 39550 | 2452 |
| 258 | 20240311 | 143600 | 99389202600 | 39600 | 39550 | 39650 | 39500 | 4068 |
| 259 | 20240311 | 143500 | 99228292050 | 39500 | 39450 | 39550 | 39450 | 1722 |
| 260 | 20240311 | 143400 | 99160275850 | 39450 | 39500 | 39550 | 39450 | 967 |
| 261 | 20240311 | 143300 | 99122089700 | 39450 | 39500 | 39500 | 39450 | 1231 |
| 262 | 20240311 | 143200 | 99073491600 | 39450 | 39500 | 39550 | 39450 | 1567 |
| 263 | 20240311 | 143100 | 99011597150 | 39550 | 39550 | 39550 | 39500 | 1530 |
| 264 | 20240311 | 143000 | 98951132800 | 39550 | 39500 | 39600 | 39500 | 2109 |
| 265 | 20240311 | 142900 | 98867732750 | 39550 | 39500 | 39550 | 39450 | 1922 |
| 266 | 20240311 | 142800 | 98791824800 | 39500 | 39450 | 39550 | 39400 | 2085 |
| 267 | 20240311 | 142700 | 98709488300 | 39450 | 39450 | 39500 | 39400 | 2207 |
| 268 | 20240311 | 142600 | 98622392100 | 39450 | 39450 | 39500 | 39400 | 1410 |
| 269 | 20240311 | 142500 | 98566759600 | 39450 | 39450 | 39500 | 39400 | 1308 |
| 270 | 20240311 | 142400 | 98515156900 | 39450 | 39450 | 39500 | 39400 | 2458 |
| 271 | 20240311 | 142300 | 98418232000 | 39450 | 39400 | 39450 | 39350 | 1909 |
| 272 | 20240311 | 142200 | 98342961200 | 39450 | 39300 | 39450 | 39250 | 2225 |
| 273 | 20240311 | 142100 | 98255446000 | 39250 | 39250 | 39300 | 39200 | 1033 |
| 274 | 20240311 | 142000 | 98214905350 | 39200 | 39200 | 39250 | 39200 | 956 |
| 275 | 20240311 | 141900 | 98177422800 | 39200 | 39250 | 39250 | 39200 | 1010 |
| 276 | 20240311 | 141800 | 98137785100 | 39200 | 39200 | 39250 | 39150 | 975 |
| 277 | 20240311 | 141700 | 98099553850 | 39150 | 39150 | 39200 | 39150 | 1510 |
| 278 | 20240311 | 141600 | 98040392100 | 39200 | 39100 | 39200 | 39100 | 1309 |
| 279 | 20240311 | 141500 | 97989169100 | 39150 | 39150 | 39200 | 39100 | 1522 |
| 280 | 20240311 | 141400 | 97929597950 | 39150 | 39150 | 39200 | 39150 | 638 |
| 281 | 20240311 | 141300 | 97904616200 | 39200 | 39150 | 39200 | 39150 | 599 |
| 282 | 20240311 | 141200 | 97881153200 | 39200 | 39150 | 39200 | 39150 | 714 |
| 283 | 20240311 | 141100 | 97853172300 | 39150 | 39150 | 39200 | 39150 | 501 |
| 284 | 20240311 | 141000 | 97833553700 | 39200 | 39200 | 39250 | 39150 | 297 |
| 285 | 20240311 | 140900 | 97821911100 | 39200 | 39200 | 39300 | 39200 | 992 |
| 286 | 20240311 | 140800 | 97782989600 | 39250 | 39200 | 39300 | 39200 | 735 |
| 287 | 20240311 | 140700 | 97754161400 | 39200 | 39250 | 39250 | 39150 | 2184 |
| 288 | 20240311 | 140600 | 97668527850 | 39250 | 39200 | 39300 | 39200 | 869 |
| 289 | 20240311 | 140500 | 97634435150 | 39250 | 39300 | 39300 | 39200 | 933 |
| 290 | 20240311 | 140400 | 97597815850 | 39300 | 39400 | 39400 | 39300 | 2146 |
| 291 | 20240311 | 140300 | 97513373800 | 39450 | 39500 | 39500 | 39400 | 1625 |
| 292 | 20240311 | 140200 | 97449228050 | 39500 | 39500 | 39600 | 39450 | 1907 |
| 293 | 20240311 | 140100 | 97373859050 | 39600 | 39450 | 39600 | 39450 | 3519 |
| 294 | 20240311 | 140000 | 97234688500 | 39400 | 39350 | 39500 | 39350 | 3587 |
| 295 | 20240311 | 135900 | 97093207000 | 39350 | 39400 | 39450 | 39350 | 1380 |
| 296 | 20240311 | 135800 | 97038845500 | 39450 | 39400 | 39450 | 39300 | 3214 |
| 297 | 20240311 | 135700 | 96912341350 | 39350 | 39400 | 39450 | 39350 | 1744 |
| 298 | 20240311 | 135600 | 96843630300 | 39450 | 39500 | 39500 | 39400 | 2403 |
| 299 | 20240311 | 135500 | 96748778550 | 39500 | 39300 | 39500 | 39250 | 3713 |
| 300 | 20240311 | 135400 | 96602381750 | 39250 | 39250 | 39300 | 39250 | 1423 |
| 301 | 20240311 | 135300 | 96546473650 | 39250 | 39200 | 39350 | 39200 | 2652 |
| 302 | 20240311 | 135200 | 96442330350 | 39200 | 39150 | 39300 | 39150 | 1683 |
| 303 | 20240311 | 135100 | 96376327250 | 39150 | 39150 | 39250 | 39150 | 929 |
| 304 | 20240311 | 135000 | 96339900000 | 39200 | 39100 | 39200 | 39050 | 1750 |
| 305 | 20240311 | 134900 | 96271381600 | 39100 | 38950 | 39100 | 38950 | 3340 |
| 306 | 20240311 | 134800 | 96140997500 | 39000 | 38900 | 39000 | 38900 | 1406 |
| 307 | 20240311 | 134700 | 96086224450 | 38950 | 38900 | 38950 | 38850 | 2628 |
| 308 | 20240311 | 134600 | 95984007800 | 38850 | 38850 | 38900 | 38850 | 412 |
| 309 | 20240311 | 134500 | 95967994950 | 38900 | 38950 | 38950 | 38900 | 1807 |
| 310 | 20240311 | 134400 | 95897702350 | 38900 | 38850 | 38950 | 38850 | 379 |
| 311 | 20240311 | 134300 | 95882958400 | 38850 | 38900 | 38900 | 38850 | 547 |
| 312 | 20240311 | 134200 | 95861682250 | 38850 | 38900 | 38950 | 38850 | 913 |
| 313 | 20240311 | 134100 | 95826176350 | 38900 | 38850 | 38900 | 38850 | 769 |
| 314 | 20240311 | 134000 | 95796267850 | 38850 | 38850 | 38950 | 38850 | 1937 |
| 315 | 20240311 | 133900 | 95720926500 | 38850 | 38850 | 38950 | 38850 | 848 |
| 316 | 20240311 | 133800 | 95687948950 | 38850 | 38900 | 38950 | 38850 | 484 |
| 317 | 20240311 | 133700 | 95669120650 | 38900 | 38900 | 38950 | 38850 | 1877 |
| 318 | 20240311 | 133600 | 95596068900 | 38950 | 38800 | 38950 | 38800 | 1788 |
| 319 | 20240311 | 133500 | 95526542050 | 38800 | 38950 | 39000 | 38800 | 1837 |
| 320 | 20240311 | 133400 | 95455180450 | 38950 | 38750 | 38950 | 38750 | 2443 |
| 321 | 20240311 | 133300 | 95360289900 | 38750 | 38750 | 38800 | 38700 | 1349 |
| 322 | 20240311 | 133200 | 95308015550 | 38750 | 38750 | 38800 | 38750 | 1417 |
| 323 | 20240311 | 133100 | 95253105500 | 38750 | 38800 | 38850 | 38750 | 536 |
| 324 | 20240311 | 133000 | 95232327300 | 38800 | 38800 | 38850 | 38750 | 485 |
| 325 | 20240311 | 132900 | 95213510650 | 38850 | 38800 | 38900 | 38700 | 1811 |
| 326 | 20240311 | 132800 | 95143330950 | 38850 | 38850 | 38950 | 38750 | 6349 |
| 327 | 20240311 | 132700 | 94896572350 | 38850 | 38900 | 38950 | 38850 | 967 |
| 328 | 20240311 | 132600 | 94858958400 | 38950 | 38950 | 39000 | 38900 | 687 |
| 329 | 20240311 | 132500 | 94832198550 | 38950 | 39050 | 39050 | 38950 | 909 |
| 330 | 20240311 | 132400 | 94796752150 | 39050 | 39100 | 39150 | 39050 | 556 |
| 331 | 20240311 | 132300 | 94775037350 | 39100 | 39100 | 39150 | 39100 | 1570 |
| 332 | 20240311 | 132200 | 94713640800 | 39150 | 39050 | 39150 | 39050 | 1358 |
| 333 | 20240311 | 132100 | 94660534400 | 39100 | 39000 | 39100 | 39000 | 1167 |
| 334 | 20240311 | 132000 | 94615006600 | 39000 | 38950 | 39050 | 38950 | 1683 |
| 335 | 20240311 | 131900 | 94549400750 | 38950 | 38800 | 39000 | 38800 | 2977 |
| 336 | 20240311 | 131800 | 94433433450 | 38800 | 38800 | 38900 | 38750 | 3770 |
| 337 | 20240311 | 131700 | 94287037400 | 38750 | 38700 | 38800 | 38700 | 2177 |
| 338 | 20240311 | 131600 | 94202662950 | 38700 | 38700 | 38750 | 38700 | 2320 |
| 339 | 20240311 | 131500 | 94112860900 | 38750 | 38750 | 38750 | 38700 | 461 |
| 340 | 20240311 | 131400 | 94095013000 | 38700 | 38750 | 38750 | 38700 | 1027 |
| 341 | 20240311 | 131300 | 94055265250 | 38700 | 38750 | 38750 | 38700 | 631 |
| 342 | 20240311 | 131200 | 94030825100 | 38700 | 38700 | 38750 | 38650 | 2091 |
| 343 | 20240311 | 131100 | 93949922950 | 38650 | 38650 | 38700 | 38650 | 1040 |
| 344 | 20240311 | 131000 | 93909700850 | 38650 | 38700 | 38750 | 38650 | 5475 |
| 345 | 20240311 | 130900 | 93697850950 | 38700 | 38750 | 38800 | 38700 | 997 |
| 346 | 20240311 | 130800 | 93659234100 | 38700 | 38700 | 38750 | 38700 | 1771 |
| 347 | 20240311 | 130700 | 93590656550 | 38750 | 38750 | 38850 | 38700 | 4735 |
| 348 | 20240311 | 130600 | 93407143350 | 38850 | 38800 | 38850 | 38750 | 6669 |
| 349 | 20240311 | 130500 | 93148385500 | 38800 | 38800 | 38900 | 38800 | 1229 |
| 350 | 20240311 | 130400 | 93100657400 | 38850 | 38800 | 38900 | 38800 | 1899 |
| 351 | 20240311 | 130300 | 93026893900 | 38850 | 38800 | 38850 | 38800 | 789 |
| 352 | 20240311 | 130200 | 92996272300 | 38800 | 38800 | 38850 | 38800 | 468 |
| 353 | 20240311 | 130100 | 92978108950 | 38800 | 38850 | 38900 | 38800 | 1248 |
| 354 | 20240311 | 130000 | 92929637600 | 38850 | 38850 | 38900 | 38850 | 1393 |
| 355 | 20240311 | 125900 | 92875483850 | 38850 | 38850 | 38900 | 38800 | 1057 |
| 356 | 20240311 | 125800 | 92834417550 | 38800 | 38850 | 38900 | 38800 | 678 |
| 357 | 20240311 | 125700 | 92808083200 | 38850 | 38800 | 38850 | 38800 | 679 |
| 358 | 20240311 | 125600 | 92781735250 | 38800 | 38800 | 38850 | 38800 | 568 |
| 359 | 20240311 | 125500 | 92759686400 | 38800 | 38800 | 38850 | 38750 | 1111 |
| 360 | 20240311 | 125400 | 92716576950 | 38800 | 38800 | 38900 | 38800 | 1753 |
| 361 | 20240311 | 125300 | 92648519600 | 38800 | 38800 | 38900 | 38750 | 1867 |
| 362 | 20240311 | 125200 | 92576034850 | 38750 | 38850 | 38850 | 38700 | 6322 |
| 363 | 20240311 | 125100 | 92331061300 | 38800 | 38850 | 38850 | 38800 | 8372 |
| 364 | 20240311 | 125000 | 92006141600 | 38900 | 38850 | 38950 | 38850 | 940 |
| 365 | 20240311 | 124900 | 91969594900 | 38850 | 38850 | 38900 | 38850 | 620 |
| 366 | 20240311 | 124800 | 91945487350 | 38850 | 38850 | 38900 | 38850 | 3232 |
| 367 | 20240311 | 124700 | 91819862500 | 38850 | 38850 | 38900 | 38850 | 1937 |
| 368 | 20240311 | 124600 | 91744573400 | 38850 | 38850 | 38900 | 38850 | 1309 |
| 369 | 20240311 | 124500 | 91693712200 | 38900 | 38850 | 38900 | 38800 | 4971 |
| 370 | 20240311 | 124400 | 91500580600 | 38850 | 39000 | 39000 | 38850 | 14520 |
| 371 | 20240311 | 124300 | 90934925300 | 39000 | 39000 | 39050 | 39000 | 5725 |
| 372 | 20240311 | 124200 | 90711594500 | 39050 | 39100 | 39100 | 39000 | 8147 |
| 373 | 20240311 | 124100 | 90393525800 | 39100 | 39250 | 39250 | 39050 | 13807 |
| 374 | 20240311 | 124000 | 89853297450 | 39200 | 39200 | 39250 | 39150 | 920 |
| 375 | 20240311 | 123900 | 89817233100 | 39150 | 39200 | 39250 | 39150 | 2233 |
| 376 | 20240311 | 123800 | 89729704100 | 39200 | 39200 | 39250 | 39150 | 2439 |
| 377 | 20240311 | 123700 | 89634101200 | 39200 | 39250 | 39250 | 39200 | 6559 |
| 378 | 20240311 | 123600 | 89376839900 | 39250 | 39250 | 39300 | 39250 | 1440 |
| 379 | 20240311 | 123500 | 89320305500 | 39250 | 39300 | 39350 | 39250 | 5283 |
| 380 | 20240311 | 123400 | 89112682250 | 39350 | 39350 | 39400 | 39300 | 3192 |
| 381 | 20240311 | 123300 | 88987088900 | 39350 | 39350 | 39400 | 39350 | 1384 |
| 382 | 20240311 | 123200 | 88932627600 | 39350 | 39400 | 39400 | 39350 | 573 |
| 383 | 20240311 | 123100 | 88910065800 | 39350 | 39350 | 39400 | 39350 | 1107 |
| 384 | 20240311 | 123000 | 88866492500 | 39350 | 39350 | 39400 | 39350 | 1466 |
| 385 | 20240311 | 122900 | 88808794550 | 39350 | 39350 | 39400 | 39350 | 917 |
| 386 | 20240311 | 122800 | 88772696050 | 39350 | 39450 | 39450 | 39350 | 2300 |
| 387 | 20240311 | 122700 | 88682088850 | 39450 | 39400 | 39450 | 39400 | 901 |
| 388 | 20240311 | 122600 | 88646581750 | 39450 | 39400 | 39450 | 39400 | 768 |
| 389 | 20240311 | 122500 | 88616301400 | 39450 | 39450 | 39500 | 39450 | 680 |
| 390 | 20240311 | 122400 | 88589466300 | 39450 | 39400 | 39450 | 39400 | 821 |
| 391 | 20240311 | 122300 | 88557080500 | 39450 | 39400 | 39450 | 39400 | 522 |
| 392 | 20240311 | 122200 | 88536504300 | 39400 | 39450 | 39450 | 39400 | 2937 |
| 393 | 20240311 | 122100 | 88420643900 | 39450 | 39500 | 39550 | 39450 | 681 |
| 394 | 20240311 | 122000 | 88393751550 | 39550 | 39500 | 39550 | 39500 | 1740 |
| 395 | 20240311 | 121900 | 88325018050 | 39500 | 39500 | 39550 | 39500 | 1522 |
| 396 | 20240311 | 121800 | 88264898300 | 39500 | 39500 | 39550 | 39500 | 245 |
| 397 | 20240311 | 121700 | 88255218300 | 39550 | 39550 | 39600 | 39550 | 983 |
| 398 | 20240311 | 121600 | 88216336000 | 39550 | 39550 | 39600 | 39550 | 420 |
| 399 | 20240311 | 121500 | 88199722050 | 39550 | 39600 | 39600 | 39550 | 511 |
| 400 | 20240311 | 121400 | 88179509000 | 39600 | 39550 | 39600 | 39500 | 535 |
| 401 | 20240311 | 121300 | 88158349450 | 39550 | 39500 | 39600 | 39500 | 2006 |
| 402 | 20240311 | 121200 | 88079043150 | 39500 | 39550 | 39550 | 39500 | 567 |
| 403 | 20240311 | 121100 | 88056633300 | 39500 | 39600 | 39650 | 39500 | 2768 |
| 404 | 20240311 | 121000 | 87947124900 | 39600 | 39600 | 39650 | 39550 | 791 |
| 405 | 20240311 | 120900 | 87915801200 | 39600 | 39550 | 39600 | 39500 | 901 |
| 406 | 20240311 | 120800 | 87880171850 | 39500 | 39500 | 39550 | 39500 | 635 |
| 407 | 20240311 | 120700 | 87855086250 | 39550 | 39500 | 39550 | 39500 | 724 |
| 408 | 20240311 | 120600 | 87826485950 | 39500 | 39500 | 39550 | 39500 | 689 |
| 409 | 20240311 | 120500 | 87799261850 | 39550 | 39550 | 39600 | 39500 | 919 |
| 410 | 20240311 | 120400 | 87762918000 | 39550 | 39600 | 39600 | 39550 | 1075 |
| 411 | 20240311 | 120300 | 87720400650 | 39600 | 39600 | 39650 | 39550 | 809 |
| 412 | 20240311 | 120200 | 87688359650 | 39600 | 39600 | 39650 | 39550 | 815 |
| 413 | 20240311 | 120100 | 87656092900 | 39600 | 39550 | 39600 | 39550 | 967 |
| 414 | 20240311 | 120000 | 87617829950 | 39550 | 39550 | 39700 | 39500 | 2908 |
| 415 | 20240311 | 115900 | 87502773750 | 39550 | 39550 | 39750 | 39500 | 3850 |
| 416 | 20240311 | 115800 | 87350094550 | 39550 | 39500 | 39550 | 39500 | 1159 |
| 417 | 20240311 | 115700 | 87304299950 | 39500 | 39500 | 39550 | 39500 | 183 |
| 418 | 20240311 | 115600 | 87297063750 | 39500 | 39550 | 39600 | 39500 | 3052 |
| 419 | 20240311 | 115500 | 87176420600 | 39550 | 39550 | 39550 | 39500 | 1310 |
| 420 | 20240311 | 115400 | 87124634600 | 39550 | 39500 | 39550 | 39450 | 1005 |
| 421 | 20240311 | 115300 | 87084954900 | 39500 | 39500 | 39500 | 39450 | 1726 |
| 422 | 20240311 | 115200 | 87016808300 | 39500 | 39450 | 39500 | 39400 | 874 |
| 423 | 20240311 | 115100 | 86982320900 | 39450 | 39450 | 39500 | 39450 | 981 |
| 424 | 20240311 | 115000 | 86943617350 | 39450 | 39350 | 39450 | 39350 | 599 |
| 425 | 20240311 | 114900 | 86920022900 | 39400 | 39350 | 39400 | 39300 | 1756 |
| 426 | 20240311 | 114800 | 86850921650 | 39350 | 39350 | 39450 | 39350 | 688 |
| 427 | 20240311 | 114700 | 86823836050 | 39350 | 39450 | 39450 | 39350 | 834 |
| 428 | 20240311 | 114600 | 86790972350 | 39450 | 39450 | 39450 | 39400 | 687 |
| 429 | 20240311 | 114500 | 86763881600 | 39400 | 39400 | 39450 | 39350 | 572 |
| 430 | 20240311 | 114400 | 86741349200 | 39350 | 39350 | 39400 | 39350 | 1864 |
| 431 | 20240311 | 114300 | 86667978800 | 39400 | 39400 | 39400 | 39350 | 262 |
| 432 | 20240311 | 114200 | 86657662500 | 39400 | 39400 | 39400 | 39350 | 1615 |
| 433 | 20240311 | 114100 | 86594091700 | 39400 | 39450 | 39450 | 39350 | 1247 |
| 434 | 20240311 | 114000 | 86544964750 | 39400 | 39400 | 39500 | 39350 | 3225 |
| 435 | 20240311 | 113900 | 86417785450 | 39400 | 39250 | 39400 | 39200 | 2304 |
| 436 | 20240311 | 113800 | 86327197650 | 39200 | 39250 | 39300 | 39200 | 4304 |
| 437 | 20240311 | 113700 | 86158355600 | 39250 | 39250 | 39250 | 39200 | 2501 |
| 438 | 20240311 | 113600 | 86060269450 | 39250 | 39250 | 39300 | 39200 | 5724 |
| 439 | 20240311 | 113500 | 85835681400 | 39300 | 39300 | 39350 | 39250 | 4627 |
| 440 | 20240311 | 113400 | 85653849500 | 39350 | 39300 | 39350 | 39300 | 2574 |
| 441 | 20240311 | 113300 | 85552674000 | 39300 | 39400 | 39450 | 39300 | 12433 |
| 442 | 20240311 | 113200 | 85063410350 | 39400 | 39450 | 39550 | 39400 | 1551 |
| 443 | 20240311 | 113100 | 85002229300 | 39450 | 39550 | 39600 | 39400 | 15453 |
| 444 | 20240311 | 113000 | 84392348900 | 39550 | 39550 | 39600 | 39550 | 703 |
| 445 | 20240311 | 112900 | 84364542600 | 39600 | 39550 | 39650 | 39550 | 1039 |
| 446 | 20240311 | 112800 | 84323423750 | 39600 | 39650 | 39700 | 39600 | 3976 |
| 447 | 20240311 | 112700 | 84165884200 | 39700 | 39650 | 39700 | 39600 | 1373 |
| 448 | 20240311 | 112600 | 84111477000 | 39650 | 39550 | 39700 | 39500 | 1949 |
| 449 | 20240311 | 112500 | 84034334050 | 39600 | 39500 | 39600 | 39500 | 2179 |
| 450 | 20240311 | 112400 | 83948159050 | 39550 | 39550 | 39550 | 39500 | 1259 |
| 451 | 20240311 | 112300 | 83898403800 | 39500 | 39500 | 39550 | 39450 | 2160 |
| 452 | 20240311 | 112200 | 83813086050 | 39500 | 39500 | 39550 | 39450 | 4361 |
| 453 | 20240311 | 112100 | 83640873300 | 39500 | 39450 | 39550 | 39450 | 3247 |
| 454 | 20240311 | 112000 | 83512730350 | 39500 | 39500 | 39550 | 39450 | 12893 |
| 455 | 20240311 | 111900 | 83003568500 | 39550 | 39700 | 39800 | 39500 | 24170 |
| 456 | 20240311 | 111800 | 82045590700 | 39700 | 39750 | 39800 | 39700 | 2758 |
| 457 | 20240311 | 111700 | 81936019900 | 39750 | 39750 | 39800 | 39700 | 6133 |
| 458 | 20240311 | 111600 | 81692226400 | 39800 | 39800 | 39900 | 39700 | 5954 |
| 459 | 20240311 | 111500 | 81455396200 | 39800 | 39800 | 39900 | 39750 | 1674 |
| 460 | 20240311 | 111400 | 81388794100 | 39750 | 39800 | 39850 | 39750 | 5682 |
| 461 | 20240311 | 111300 | 81162695650 | 39850 | 39900 | 39900 | 39800 | 4577 |
| 462 | 20240311 | 111200 | 80980382050 | 39900 | 39900 | 39950 | 39900 | 2300 |
| 463 | 20240311 | 111100 | 80888603850 | 39900 | 39950 | 40000 | 39900 | 3092 |
| 464 | 20240311 | 111000 | 80765141200 | 40000 | 39950 | 40100 | 39950 | 1413 |
| 465 | 20240311 | 110900 | 80708638900 | 40000 | 40000 | 40050 | 39950 | 2346 |
| 466 | 20240311 | 110800 | 80614867550 | 40050 | 40050 | 40100 | 40000 | 2825 |
| 467 | 20240311 | 110700 | 80501816000 | 40050 | 40100 | 40200 | 40000 | 2872 |
| 468 | 20240311 | 110600 | 80386709300 | 40100 | 40000 | 40200 | 40000 | 2994 |
| 469 | 20240311 | 110500 | 80266660300 | 40000 | 40000 | 40100 | 40000 | 2189 |
| 470 | 20240311 | 110400 | 80179033900 | 40050 | 40000 | 40050 | 40000 | 2648 |
| 471 | 20240311 | 110300 | 80073069900 | 40000 | 39950 | 40000 | 39950 | 6891 |
| 472 | 20240311 | 110200 | 79797626450 | 39950 | 40050 | 40100 | 39950 | 4645 |
| 473 | 20240311 | 110100 | 79611820350 | 40050 | 40100 | 40100 | 39950 | 25033 |
| 474 | 20240311 | 110000 | 78609929950 | 40150 | 40300 | 40400 | 40100 | 7814 |
| 475 | 20240311 | 105900 | 78295802450 | 40300 | 40400 | 40500 | 40300 | 7922 |
| 476 | 20240311 | 105800 | 77975472850 | 40450 | 40250 | 40450 | 40200 | 4380 |
| 477 | 20240311 | 105700 | 77798847100 | 40250 | 40250 | 40300 | 40150 | 3948 |
| 478 | 20240311 | 105600 | 77640108600 | 40200 | 40250 | 40350 | 40200 | 5447 |
| 479 | 20240311 | 105500 | 77420893750 | 40250 | 40200 | 40250 | 40000 | 19101 |
| 480 | 20240311 | 105400 | 76654657850 | 40250 | 40250 | 40450 | 40100 | 15443 |
| 481 | 20240311 | 105300 | 76033478600 | 40250 | 40300 | 40450 | 40250 | 6868 |
| 482 | 20240311 | 105200 | 75756549300 | 40250 | 40150 | 40300 | 40150 | 3292 |
| 483 | 20240311 | 105100 | 75624224300 | 40150 | 40350 | 40350 | 40150 | 9489 |
| 484 | 20240311 | 105000 | 75242629550 | 40300 | 40300 | 40400 | 40200 | 13942 |
| 485 | 20240311 | 104900 | 74680672450 | 40300 | 40350 | 40450 | 40200 | 15355 |
| 486 | 20240311 | 104800 | 74062268850 | 40350 | 40500 | 40500 | 40300 | 10711 |
| 487 | 20240311 | 104700 | 73629955900 | 40500 | 40500 | 40600 | 40400 | 15981 |
| 488 | 20240311 | 104600 | 72982778000 | 40500 | 40700 | 40700 | 40450 | 11408 |
| 489 | 20240311 | 104500 | 72520354750 | 40700 | 40750 | 40750 | 40600 | 7591 |
| 490 | 20240311 | 104400 | 72211696200 | 40750 | 40700 | 40800 | 40450 | 25535 |
| 491 | 20240311 | 104300 | 71174445850 | 40750 | 41150 | 41200 | 40700 | 19229 |
| 492 | 20240311 | 104200 | 70387487000 | 41150 | 41300 | 41300 | 41100 | 14038 |
| 493 | 20240311 | 104100 | 69809158600 | 41300 | 41200 | 41300 | 41000 | 16751 |
| 494 | 20240311 | 104000 | 69119509950 | 41150 | 41250 | 41450 | 41150 | 14599 |
| 495 | 20240311 | 103900 | 68516615550 | 41250 | 41500 | 41600 | 41250 | 33381 |
| 496 | 20240311 | 103800 | 67133423200 | 41400 | 41400 | 41550 | 41100 | 54007 |
| 497 | 20240311 | 103700 | 64897490950 | 41500 | 41050 | 41600 | 41000 | 145219 |
| 498 | 20240311 | 103600 | 58894121750 | 41000 | 40600 | 41050 | 40550 | 88111 |
| 499 | 20240311 | 103500 | 55292196800 | 40600 | 40250 | 40600 | 40200 | 28985 |
| 500 | 20240311 | 103400 | 54120439450 | 40200 | 40200 | 40250 | 40150 | 6403 |
| 501 | 20240311 | 103300 | 53862900250 | 40200 | 40050 | 40200 | 40050 | 4993 |
| 502 | 20240311 | 103200 | 53662517700 | 40150 | 39900 | 40150 | 39900 | 17749 |
| 503 | 20240311 | 103100 | 52952475700 | 39950 | 39900 | 39950 | 39900 | 2342 |
| 504 | 20240311 | 103000 | 52858917650 | 39950 | 39700 | 39950 | 39700 | 5247 |
| 505 | 20240311 | 102900 | 52649890250 | 39750 | 39700 | 39750 | 39700 | 1026 |
| 506 | 20240311 | 102800 | 52609136850 | 39700 | 39700 | 39750 | 39650 | 1275 |
| 507 | 20240311 | 102700 | 52558527050 | 39700 | 39750 | 39800 | 39700 | 2373 |
| 508 | 20240311 | 102600 | 52464304500 | 39750 | 39800 | 39800 | 39750 | 2450 |
| 509 | 20240311 | 102500 | 52366857300 | 39800 | 39700 | 39800 | 39700 | 2135 |
| 510 | 20240311 | 102400 | 52282042100 | 39700 | 39750 | 39800 | 39700 | 2015 |
| 511 | 20240311 | 102300 | 52201972800 | 39750 | 39800 | 39800 | 39700 | 2058 |
| 512 | 20240311 | 102200 | 52120155350 | 39800 | 39750 | 39900 | 39750 | 874 |
| 513 | 20240311 | 102100 | 52085353500 | 39750 | 39800 | 39900 | 39750 | 2695 |
| 514 | 20240311 | 102000 | 51977995100 | 39800 | 39700 | 39800 | 39700 | 3404 |
| 515 | 20240311 | 101900 | 51842652850 | 39700 | 39700 | 39750 | 39650 | 2088 |
| 516 | 20240311 | 101800 | 51759806700 | 39700 | 39700 | 39750 | 39650 | 1363 |
| 517 | 20240311 | 101700 | 51705724500 | 39700 | 39650 | 39700 | 39650 | 2871 |
| 518 | 20240311 | 101600 | 51591830400 | 39650 | 39550 | 39700 | 39550 | 1873 |
| 519 | 20240311 | 101500 | 51517660800 | 39600 | 39500 | 39600 | 39450 | 2521 |
| 520 | 20240311 | 101400 | 51418020150 | 39450 | 39450 | 39500 | 39350 | 8217 |
| 521 | 20240311 | 101300 | 51094123650 | 39450 | 39500 | 39500 | 39450 | 2474 |
| 522 | 20240311 | 101200 | 50996505850 | 39500 | 39500 | 39550 | 39450 | 8519 |
| 523 | 20240311 | 101100 | 50660298100 | 39500 | 39550 | 39600 | 39500 | 11708 |
| 524 | 20240311 | 101000 | 50197740250 | 39550 | 39650 | 39700 | 39500 | 13874 |
| 525 | 20240311 | 100900 | 49648598550 | 39700 | 39700 | 39700 | 39650 | 1850 |
| 526 | 20240311 | 100800 | 49575221950 | 39700 | 39650 | 39750 | 39650 | 2697 |
| 527 | 20240311 | 100700 | 49468202850 | 39650 | 39800 | 39850 | 39650 | 3924 |
| 528 | 20240311 | 100600 | 49312303100 | 39850 | 39850 | 39900 | 39750 | 1946 |
| 529 | 20240311 | 100500 | 49234831800 | 39900 | 39850 | 39950 | 39800 | 4867 |
| 530 | 20240311 | 100400 | 49040985000 | 39950 | 39950 | 39950 | 39800 | 2603 |
| 531 | 20240311 | 100300 | 48937138350 | 39950 | 39900 | 40000 | 39750 | 4291 |
| 532 | 20240311 | 100200 | 48765940800 | 39850 | 39650 | 39900 | 39600 | 9335 |
| 533 | 20240311 | 100100 | 48394045050 | 39650 | 39600 | 39700 | 39550 | 3778 |
| 534 | 20240311 | 100000 | 48244352450 | 39650 | 39700 | 39700 | 39600 | 6972 |
| 535 | 20240311 | 095900 | 47968077500 | 39700 | 39850 | 39850 | 39650 | 10470 |
| 536 | 20240311 | 095800 | 47552048950 | 39850 | 39800 | 39900 | 39800 | 2404 |
| 537 | 20240311 | 095700 | 47456308650 | 39850 | 39900 | 39950 | 39800 | 5619 |
| 538 | 20240311 | 095600 | 47232376500 | 39950 | 39950 | 40000 | 39850 | 2228 |
| 539 | 20240311 | 095500 | 47143463550 | 40000 | 40000 | 40100 | 39900 | 6851 |
| 540 | 20240311 | 095400 | 46869471850 | 40000 | 40150 | 40350 | 40000 | 6355 |
| 541 | 20240311 | 095300 | 46613850450 | 40200 | 40300 | 40300 | 40150 | 4772 |
| 542 | 20240311 | 095200 | 46422059350 | 40250 | 40300 | 40350 | 40150 | 2774 |
| 543 | 20240311 | 095100 | 46310401800 | 40300 | 40350 | 40400 | 40100 | 16845 |
| 544 | 20240311 | 095000 | 45631336500 | 40350 | 40000 | 40350 | 40000 | 9281 |
| 545 | 20240311 | 094900 | 45258220400 | 40050 | 39850 | 40100 | 39800 | 5066 |
| 546 | 20240311 | 094800 | 45056058350 | 39900 | 39950 | 40100 | 39850 | 3251 |
| 547 | 20240311 | 094700 | 44926312050 | 40050 | 40000 | 40150 | 39950 | 4116 |
| 548 | 20240311 | 094600 | 44761562550 | 40000 | 40200 | 40300 | 40000 | 5498 |
| 549 | 20240311 | 094500 | 44540997100 | 40200 | 40400 | 40450 | 40200 | 5623 |
| 550 | 20240311 | 094400 | 44314359050 | 40450 | 40400 | 40450 | 40350 | 10724 |
| 551 | 20240311 | 094300 | 43880939700 | 40400 | 40150 | 40400 | 40100 | 12277 |
| 552 | 20240311 | 094200 | 43386627200 | 40150 | 40200 | 40250 | 40100 | 4153 |
| 553 | 20240311 | 094100 | 43219846750 | 40200 | 40000 | 40250 | 40000 | 18781 |
| 554 | 20240311 | 094000 | 42467350600 | 40000 | 39800 | 40000 | 39800 | 7138 |
| 555 | 20240311 | 093900 | 42182514000 | 39800 | 39650 | 39800 | 39650 | 6632 |
| 556 | 20240311 | 093800 | 41919222400 | 39650 | 39650 | 39700 | 39650 | 2958 |
| 557 | 20240311 | 093700 | 41801886500 | 39650 | 39700 | 39800 | 39650 | 5478 |
| 558 | 20240311 | 093600 | 41584426800 | 39700 | 39650 | 39800 | 39650 | 6105 |
| 559 | 20240311 | 093500 | 41342096100 | 39600 | 39700 | 39750 | 39600 | 9871 |
| 560 | 20240311 | 093400 | 40950304950 | 39700 | 39700 | 39850 | 39700 | 6123 |
| 561 | 20240311 | 093300 | 40706894450 | 39700 | 39700 | 39800 | 39700 | 3594 |
| 562 | 20240311 | 093200 | 40564165100 | 39800 | 39850 | 39900 | 39750 | 9969 |
| 563 | 20240311 | 093100 | 40167515250 | 39850 | 39900 | 39900 | 39850 | 2465 |
| 564 | 20240311 | 093000 | 40069249400 | 39900 | 39950 | 39950 | 39800 | 7406 |
| 565 | 20240311 | 092900 | 39774200450 | 39900 | 39950 | 40000 | 39850 | 2784 |
| 566 | 20240311 | 092800 | 39663086200 | 39950 | 40150 | 40150 | 39850 | 4427 |
| 567 | 20240311 | 092700 | 39486168550 | 40150 | 40100 | 40200 | 40050 | 8630 |
| 568 | 20240311 | 092600 | 39139984200 | 40100 | 39850 | 40100 | 39850 | 11852 |
| 569 | 20240311 | 092500 | 38666326850 | 39850 | 39750 | 39950 | 39750 | 8439 |
| 570 | 20240311 | 092400 | 38330141800 | 39750 | 39800 | 39850 | 39700 | 4859 |
| 571 | 20240311 | 092300 | 38136912450 | 39800 | 39850 | 39900 | 39800 | 9790 |
| 572 | 20240311 | 092200 | 37747090550 | 39800 | 39950 | 40000 | 39800 | 4054 |
| 573 | 20240311 | 092100 | 37585385550 | 39950 | 40000 | 40050 | 39800 | 5619 |
| 574 | 20240311 | 092000 | 37361242550 | 40000 | 40100 | 40100 | 39750 | 19659 |
| 575 | 20240311 | 091900 | 36576288450 | 40100 | 40050 | 40200 | 40000 | 26007 |
| 576 | 20240311 | 091800 | 35535390750 | 40050 | 40200 | 40300 | 40000 | 12720 |
| 577 | 20240311 | 091700 | 35025475200 | 40250 | 40450 | 40450 | 40200 | 11903 |
| 578 | 20240311 | 091600 | 34545590500 | 40450 | 40400 | 40650 | 40300 | 26495 |
| 579 | 20240311 | 091500 | 33472422500 | 40400 | 40100 | 40500 | 40050 | 28274 |
| 580 | 20240311 | 091400 | 32331344550 | 40100 | 39600 | 40150 | 39600 | 12769 |
| 581 | 20240311 | 091300 | 31821426100 | 39700 | 39500 | 39700 | 39400 | 19465 |
| 582 | 20240311 | 091200 | 31052630350 | 39500 | 39850 | 39950 | 39450 | 35941 |
| 583 | 20240311 | 091100 | 29628893400 | 39850 | 39750 | 39950 | 39700 | 8647 |
| 584 | 20240311 | 091000 | 29284458500 | 39750 | 39850 | 39900 | 39500 | 46764 |
| 585 | 20240311 | 090900 | 27430389050 | 39900 | 39850 | 40250 | 39700 | 36471 |
| 586 | 20240311 | 090800 | 25973919150 | 39800 | 40600 | 40650 | 39800 | 45458 |
| 587 | 20240311 | 090700 | 24151537850 | 40550 | 40500 | 40700 | 40400 | 21540 |
| 588 | 20240311 | 090600 | 23277495950 | 40500 | 40800 | 40950 | 40450 | 47696 |
| 589 | 20240311 | 090500 | 21334192950 | 40800 | 40250 | 41000 | 40100 | 66626 |
| 590 | 20240311 | 090400 | 18623949900 | 40250 | 40600 | 40750 | 40250 | 59096 |
| 591 | 20240311 | 090300 | 16228756750 | 40500 | 41000 | 41100 | 40500 | 63476 |
| 592 | 20240311 | 090200 | 13638568250 | 41000 | 40650 | 41050 | 40500 | 104763 |
| 593 | 20240311 | 090100 | 9360263400 | 40700 | 40200 | 40750 | 40100 | 105691 |
| 594 | 20240311 | 090000 | 5091654900 | 40200 | 39950 | 40400 | 39700 | 127150 |