32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 185200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 29717 |
| 3 | 20240308 | 185100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240308 | 185000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240308 | 184900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240308 | 184800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240308 | 184700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240308 | 184600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240308 | 184500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240308 | 184400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240308 | 184300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240308 | 184200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240308 | 184100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240308 | 184000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240308 | 183900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240308 | 183800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240308 | 183700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240308 | 183600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240308 | 183500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240308 | 183400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240308 | 183300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240308 | 183200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240308 | 183100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240308 | 183000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240308 | 182900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240308 | 182800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240308 | 182700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240308 | 182600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240308 | 182500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240308 | 182400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240308 | 182300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240308 | 182200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 29717 |
| 33 | 20240308 | 182100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240308 | 182000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240308 | 181900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240308 | 181800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240308 | 181700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240308 | 181600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240308 | 181500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240308 | 181400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240308 | 181300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240308 | 181200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240308 | 181100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240308 | 181000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240308 | 180900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240308 | 180800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240308 | 180700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240308 | 180600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240308 | 180500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240308 | 180400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240308 | 180300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240308 | 180200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240308 | 180100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240308 | 180000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240308 | 175900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240308 | 175800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240308 | 175700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240308 | 175600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240308 | 175500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240308 | 175400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240308 | 175300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240308 | 175200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 29717 |
| 63 | 20240308 | 175100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240308 | 175000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240308 | 174900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240308 | 174800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240308 | 174700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240308 | 174600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240308 | 174500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240308 | 174400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240308 | 174300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240308 | 174200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240308 | 174100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240308 | 174000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240308 | 173900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240308 | 173800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240308 | 173700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240308 | 173600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240308 | 173500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240308 | 173400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240308 | 173300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240308 | 173200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240308 | 173100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240308 | 173000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240308 | 172900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240308 | 172800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240308 | 172700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240308 | 172600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240308 | 172500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240308 | 172400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240308 | 172300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240308 | 172200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 29717 |
| 93 | 20240308 | 172100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240308 | 172000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240308 | 171900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240308 | 171800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240308 | 171700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240308 | 171600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240308 | 171500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240308 | 171400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240308 | 171300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240308 | 171200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240308 | 171100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240308 | 171000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240308 | 170900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240308 | 170800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240308 | 170700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240308 | 170600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240308 | 170500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240308 | 170400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240308 | 170300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240308 | 170200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240308 | 170100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240308 | 170000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240308 | 165900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240308 | 165800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240308 | 165700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240308 | 165600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240308 | 165500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240308 | 165400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240308 | 165300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240308 | 165200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 29717 |
| 123 | 20240308 | 165100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240308 | 165000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240308 | 164900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240308 | 164800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240308 | 164700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240308 | 164600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240308 | 164500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240308 | 164400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240308 | 164300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240308 | 164200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240308 | 164100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240308 | 164000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240308 | 163900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240308 | 163800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240308 | 163700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240308 | 163600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240308 | 163500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240308 | 163400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240308 | 163300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240308 | 163200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240308 | 163100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240308 | 163000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240308 | 162900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240308 | 162800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240308 | 162700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240308 | 162600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240308 | 162500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240308 | 162400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240308 | 162300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240308 | 162200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 29717 |
| 153 | 20240308 | 162100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240308 | 162000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240308 | 161900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240308 | 161800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240308 | 161700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240308 | 161600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240308 | 161500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240308 | 161400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240308 | 161300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240308 | 161200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240308 | 161100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240308 | 161000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240308 | 160900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240308 | 160800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240308 | 160700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240308 | 160600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240308 | 160500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240308 | 160400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240308 | 160300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240308 | 160200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240308 | 160100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240308 | 160000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240308 | 155900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240308 | 155800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240308 | 155700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240308 | 155600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240308 | 155500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240308 | 155400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240308 | 155300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240308 | 155200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 29717 |
| 183 | 20240308 | 155100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240308 | 155000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240308 | 154900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240308 | 154800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240308 | 154700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240308 | 154600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240308 | 154500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240308 | 154400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240308 | 154300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240308 | 154200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240308 | 154100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240308 | 154000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240308 | 153900 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240308 | 153800 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240308 | 153700 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20240308 | 153600 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20240308 | 153500 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20240308 | 153400 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20240308 | 153300 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20240308 | 153200 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20240308 | 153100 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20240308 | 153000 | 46647079930 | 21650 | 21650 | 21650 | 21650 | 29717 |
| 205 | 20240308 | 152900 | 46003706880 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240308 | 152800 | 46003706880 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240308 | 152700 | 46003706880 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240308 | 152600 | 46003706880 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240308 | 152500 | 46003706880 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240308 | 152400 | 46003706880 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240308 | 152300 | 46003706880 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240308 | 152200 | 46003706880 | 21700 | 21700 | 21700 | 21700 | 0 |
| 213 | 20240308 | 152100 | 46003706880 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240308 | 152000 | 46003706880 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240308 | 151900 | 46003706880 | 21700 | 21900 | 21900 | 21600 | 15431 |
| 216 | 20240308 | 151800 | 45667463330 | 21900 | 21800 | 21900 | 21700 | 12363 |
| 217 | 20240308 | 151700 | 45397752530 | 21800 | 21650 | 21800 | 21600 | 6991 |
| 218 | 20240308 | 151600 | 45245828730 | 21700 | 21650 | 21700 | 21550 | 4737 |
| 219 | 20240308 | 151500 | 45143347530 | 21650 | 21600 | 21700 | 21600 | 2405 |
| 220 | 20240308 | 151400 | 45091258430 | 21700 | 21600 | 21700 | 21600 | 1379 |
| 221 | 20240308 | 151300 | 45061434880 | 21600 | 21650 | 21750 | 21600 | 3070 |
| 222 | 20240308 | 151200 | 44994858430 | 21650 | 21550 | 21700 | 21500 | 3882 |
| 223 | 20240308 | 151100 | 44911157480 | 21550 | 21650 | 21650 | 21500 | 5141 |
| 224 | 20240308 | 151000 | 44800329780 | 21650 | 21600 | 21650 | 21600 | 2004 |
| 225 | 20240308 | 150900 | 44757005930 | 21600 | 21650 | 21650 | 21600 | 1116 |
| 226 | 20240308 | 150800 | 44732875080 | 21600 | 21750 | 21750 | 21600 | 4964 |
| 227 | 20240308 | 150700 | 44625341030 | 21800 | 21750 | 21850 | 21750 | 2367 |
| 228 | 20240308 | 150600 | 44573756630 | 21800 | 21800 | 21850 | 21750 | 2803 |
| 229 | 20240308 | 150500 | 44512663430 | 21800 | 21800 | 21850 | 21800 | 1923 |
| 230 | 20240308 | 150400 | 44470728280 | 21800 | 21800 | 21850 | 21750 | 3671 |
| 231 | 20240308 | 150300 | 44390725780 | 21800 | 21800 | 21850 | 21750 | 2824 |
| 232 | 20240308 | 150200 | 44329158580 | 21850 | 21850 | 21900 | 21750 | 4979 |
| 233 | 20240308 | 150100 | 44220537230 | 21850 | 21900 | 21900 | 21700 | 2629 |
| 234 | 20240308 | 150000 | 44163246430 | 21900 | 21800 | 21900 | 21750 | 6989 |
| 235 | 20240308 | 145900 | 44010598280 | 21800 | 21650 | 21800 | 21650 | 3413 |
| 236 | 20240308 | 145800 | 43936439280 | 21650 | 21750 | 21750 | 21650 | 834 |
| 237 | 20240308 | 145700 | 43918346980 | 21750 | 21700 | 21750 | 21650 | 2159 |
| 238 | 20240308 | 145600 | 43871487830 | 21750 | 21700 | 21750 | 21700 | 546 |
| 239 | 20240308 | 145500 | 43859636030 | 21700 | 21650 | 21750 | 21650 | 1582 |
| 240 | 20240308 | 145400 | 43825304980 | 21650 | 21650 | 21700 | 21650 | 1763 |
| 241 | 20240308 | 145300 | 43787095180 | 21650 | 21600 | 21650 | 21550 | 1087 |
| 242 | 20240308 | 145200 | 43763621730 | 21600 | 21650 | 21650 | 21550 | 682 |
| 243 | 20240308 | 145100 | 43748891430 | 21650 | 21600 | 21650 | 21550 | 1643 |
| 244 | 20240308 | 145000 | 43713388280 | 21600 | 21600 | 21650 | 21600 | 311 |
| 245 | 20240308 | 144900 | 43706668280 | 21600 | 21550 | 21650 | 21500 | 1489 |
| 246 | 20240308 | 144800 | 43674597080 | 21600 | 21700 | 21700 | 21500 | 1370 |
| 247 | 20240308 | 144700 | 43645009930 | 21700 | 21550 | 21700 | 21550 | 4586 |
| 248 | 20240308 | 144600 | 43545741280 | 21600 | 21450 | 21600 | 21450 | 1766 |
| 249 | 20240308 | 144500 | 43507757630 | 21450 | 21450 | 21450 | 21300 | 7866 |
| 250 | 20240308 | 144400 | 43339474080 | 21450 | 21550 | 21550 | 21450 | 1370 |
| 251 | 20240308 | 144300 | 43309990030 | 21550 | 21600 | 21600 | 21550 | 421 |
| 252 | 20240308 | 144200 | 43300912280 | 21550 | 21500 | 21600 | 21500 | 558 |
| 253 | 20240308 | 144100 | 43288891880 | 21500 | 21600 | 21600 | 21500 | 558 |
| 254 | 20240308 | 144000 | 43276865330 | 21550 | 21500 | 21600 | 21500 | 515 |
| 255 | 20240308 | 143900 | 43265780980 | 21500 | 21550 | 21600 | 21500 | 1942 |
| 256 | 20240308 | 143800 | 43223964330 | 21550 | 21550 | 21600 | 21500 | 627 |
| 257 | 20240308 | 143700 | 43210434930 | 21550 | 21450 | 21550 | 21400 | 1874 |
| 258 | 20240308 | 143600 | 43170193980 | 21450 | 21450 | 21500 | 21350 | 3479 |
| 259 | 20240308 | 143500 | 43095713280 | 21450 | 21450 | 21550 | 21450 | 1691 |
| 260 | 20240308 | 143400 | 43059360380 | 21450 | 21550 | 21550 | 21450 | 3208 |
| 261 | 20240308 | 143300 | 42990470180 | 21550 | 21600 | 21650 | 21550 | 500 |
| 262 | 20240308 | 143200 | 42979679230 | 21600 | 21650 | 21650 | 21550 | 2000 |
| 263 | 20240308 | 143100 | 42936525480 | 21650 | 21600 | 21650 | 21550 | 1524 |
| 264 | 20240308 | 143000 | 42903583980 | 21600 | 21650 | 21650 | 21600 | 892 |
| 265 | 20240308 | 142900 | 42884285280 | 21650 | 21700 | 21700 | 21600 | 664 |
| 266 | 20240308 | 142800 | 42869909230 | 21700 | 21700 | 21750 | 21650 | 1360 |
| 267 | 20240308 | 142700 | 42840410630 | 21700 | 21750 | 21750 | 21650 | 1587 |
| 268 | 20240308 | 142600 | 42805960830 | 21750 | 21750 | 21750 | 21650 | 1546 |
| 269 | 20240308 | 142500 | 42772372580 | 21750 | 21750 | 21800 | 21650 | 1771 |
| 270 | 20240308 | 142400 | 42733925280 | 21750 | 21700 | 21750 | 21650 | 3792 |
| 271 | 20240308 | 142300 | 42651593730 | 21650 | 21550 | 21700 | 21550 | 2208 |
| 272 | 20240308 | 142200 | 42603824630 | 21550 | 21600 | 21650 | 21500 | 1567 |
| 273 | 20240308 | 142100 | 42569991930 | 21600 | 21650 | 21650 | 21600 | 593 |
| 274 | 20240308 | 142000 | 42557171080 | 21650 | 21500 | 21650 | 21450 | 3039 |
| 275 | 20240308 | 141900 | 42491809930 | 21500 | 21600 | 21600 | 21500 | 3549 |
| 276 | 20240308 | 141800 | 42415426080 | 21550 | 21600 | 21650 | 21550 | 1377 |
| 277 | 20240308 | 141700 | 42385692780 | 21550 | 21600 | 21650 | 21550 | 1224 |
| 278 | 20240308 | 141600 | 42359259280 | 21600 | 21750 | 21750 | 21600 | 1807 |
| 279 | 20240308 | 141500 | 42320045080 | 21750 | 21800 | 21800 | 21700 | 1956 |
| 280 | 20240308 | 141400 | 42277498380 | 21800 | 21750 | 21800 | 21750 | 2853 |
| 281 | 20240308 | 141300 | 42215327030 | 21750 | 21650 | 21750 | 21600 | 2714 |
| 282 | 20240308 | 141200 | 42156371430 | 21550 | 21600 | 21650 | 21500 | 4428 |
| 283 | 20240308 | 141100 | 42060876180 | 21600 | 21650 | 21700 | 21600 | 2100 |
| 284 | 20240308 | 141000 | 42015404930 | 21650 | 21650 | 21700 | 21650 | 1308 |
| 285 | 20240308 | 140900 | 41987045880 | 21650 | 21600 | 21700 | 21600 | 800 |
| 286 | 20240308 | 140800 | 41969718680 | 21600 | 21550 | 21650 | 21500 | 1321 |
| 287 | 20240308 | 140700 | 41941226730 | 21550 | 21600 | 21650 | 21550 | 2883 |
| 288 | 20240308 | 140600 | 41879019230 | 21600 | 21750 | 21800 | 21600 | 1919 |
| 289 | 20240308 | 140500 | 41837414630 | 21700 | 21600 | 21750 | 21600 | 2986 |
| 290 | 20240308 | 140400 | 41772772080 | 21600 | 21800 | 21800 | 21600 | 2423 |
| 291 | 20240308 | 140300 | 41720228730 | 21800 | 21750 | 21800 | 21650 | 3578 |
| 292 | 20240308 | 140200 | 41642513480 | 21750 | 21700 | 21800 | 21650 | 3514 |
| 293 | 20240308 | 140100 | 41566259680 | 21750 | 21800 | 21850 | 21650 | 7476 |
| 294 | 20240308 | 140000 | 41403746430 | 21800 | 22000 | 22000 | 21800 | 9801 |
| 295 | 20240308 | 135900 | 41189471780 | 22000 | 22100 | 22150 | 21850 | 9584 |
| 296 | 20240308 | 135800 | 40978754680 | 22100 | 22250 | 22300 | 21750 | 24152 |
| 297 | 20240308 | 135700 | 40446767280 | 22250 | 21600 | 22300 | 21600 | 43726 |
| 298 | 20240308 | 135600 | 39487200380 | 21600 | 21550 | 21650 | 21500 | 6640 |
| 299 | 20240308 | 135500 | 39343851280 | 21600 | 21600 | 21600 | 21550 | 2806 |
| 300 | 20240308 | 135400 | 39283305780 | 21600 | 21500 | 21650 | 21450 | 10876 |
| 301 | 20240308 | 135300 | 39048776130 | 21500 | 21450 | 21550 | 21450 | 3262 |
| 302 | 20240308 | 135200 | 38978677930 | 21450 | 21350 | 21500 | 21350 | 3597 |
| 303 | 20240308 | 135100 | 38901636130 | 21350 | 21300 | 21400 | 21300 | 807 |
| 304 | 20240308 | 135000 | 38884409830 | 21300 | 21350 | 21400 | 21000 | 5720 |
| 305 | 20240308 | 134900 | 38763144130 | 21400 | 21300 | 21400 | 21300 | 1108 |
| 306 | 20240308 | 134800 | 38739498230 | 21350 | 21400 | 21400 | 21300 | 919 |
| 307 | 20240308 | 134700 | 38719894480 | 21400 | 21300 | 21450 | 21250 | 3691 |
| 308 | 20240308 | 134600 | 38640982430 | 21300 | 21300 | 21350 | 21250 | 2064 |
| 309 | 20240308 | 134500 | 38597002430 | 21350 | 21300 | 21350 | 21250 | 2613 |
| 310 | 20240308 | 134400 | 38541327280 | 21300 | 21200 | 21300 | 21200 | 2009 |
| 311 | 20240308 | 134300 | 38498659080 | 21200 | 21250 | 21250 | 21200 | 1394 |
| 312 | 20240308 | 134200 | 38469078530 | 21250 | 21150 | 21250 | 21150 | 360 |
| 313 | 20240308 | 134100 | 38461450780 | 21100 | 21150 | 21250 | 21100 | 1008 |
| 314 | 20240308 | 134000 | 38440090630 | 21200 | 21200 | 21200 | 21100 | 830 |
| 315 | 20240308 | 133900 | 38422522330 | 21150 | 21250 | 21250 | 21150 | 1041 |
| 316 | 20240308 | 133800 | 38400450730 | 21250 | 21150 | 21250 | 21050 | 1610 |
| 317 | 20240308 | 133700 | 38366374380 | 21050 | 21150 | 21150 | 21050 | 3472 |
| 318 | 20240308 | 133600 | 38293250180 | 21150 | 21100 | 21200 | 21000 | 2871 |
| 319 | 20240308 | 133500 | 38232717130 | 21200 | 21150 | 21250 | 21100 | 2028 |
| 320 | 20240308 | 133400 | 38189810180 | 21200 | 21250 | 21250 | 21100 | 393 |
| 321 | 20240308 | 133300 | 38181496180 | 21250 | 21200 | 21250 | 21100 | 1812 |
| 322 | 20240308 | 133200 | 38143137280 | 21200 | 21150 | 21250 | 21100 | 1421 |
| 323 | 20240308 | 133100 | 38113077680 | 21200 | 21100 | 21200 | 21100 | 1628 |
| 324 | 20240308 | 133000 | 38078612480 | 21100 | 21150 | 21250 | 21050 | 2514 |
| 325 | 20240308 | 132900 | 38025435730 | 21150 | 21050 | 21200 | 21050 | 1799 |
| 326 | 20240308 | 132800 | 37987358180 | 21100 | 21150 | 21150 | 21000 | 11379 |
| 327 | 20240308 | 132700 | 37748072180 | 21150 | 21100 | 21200 | 21000 | 2700 |
| 328 | 20240308 | 132600 | 37691066580 | 21100 | 20900 | 21150 | 20900 | 3337 |
| 329 | 20240308 | 132500 | 37620723230 | 21000 | 20900 | 21100 | 20850 | 13247 |
| 330 | 20240308 | 132400 | 37343384880 | 21000 | 21100 | 21150 | 20900 | 12505 |
| 331 | 20240308 | 132300 | 37080478130 | 21100 | 21300 | 21400 | 21100 | 8861 |
| 332 | 20240308 | 132200 | 36892688980 | 21350 | 21400 | 21450 | 21300 | 1829 |
| 333 | 20240308 | 132100 | 36853583730 | 21450 | 21550 | 21550 | 21300 | 5507 |
| 334 | 20240308 | 132000 | 36735647880 | 21500 | 21550 | 21550 | 21500 | 1540 |
| 335 | 20240308 | 131900 | 36702529730 | 21550 | 21500 | 21550 | 21450 | 3152 |
| 336 | 20240308 | 131800 | 36634692080 | 21500 | 21400 | 21500 | 21400 | 1918 |
| 337 | 20240308 | 131700 | 36593544680 | 21350 | 21350 | 21450 | 21350 | 893 |
| 338 | 20240308 | 131600 | 36574437330 | 21350 | 21400 | 21400 | 21350 | 416 |
| 339 | 20240308 | 131500 | 36565555130 | 21350 | 21300 | 21400 | 21300 | 849 |
| 340 | 20240308 | 131400 | 36547431880 | 21300 | 21300 | 21400 | 21300 | 729 |
| 341 | 20240308 | 131300 | 36531898730 | 21350 | 21350 | 21400 | 21300 | 2705 |
| 342 | 20240308 | 131200 | 36474243430 | 21400 | 21350 | 21400 | 21300 | 1404 |
| 343 | 20240308 | 131100 | 36444269380 | 21300 | 21450 | 21450 | 21300 | 1319 |
| 344 | 20240308 | 131000 | 36416084480 | 21450 | 21350 | 21450 | 21350 | 4203 |
| 345 | 20240308 | 130900 | 36326175480 | 21350 | 21400 | 21400 | 21300 | 2407 |
| 346 | 20240308 | 130800 | 36274822880 | 21400 | 21400 | 21450 | 21350 | 1511 |
| 347 | 20240308 | 130700 | 36242526780 | 21400 | 21350 | 21450 | 21350 | 943 |
| 348 | 20240308 | 130600 | 36222348030 | 21350 | 21350 | 21450 | 21350 | 466 |
| 349 | 20240308 | 130500 | 36212398730 | 21350 | 21450 | 21500 | 21350 | 1987 |
| 350 | 20240308 | 130400 | 36169830080 | 21450 | 21450 | 21450 | 21350 | 1838 |
| 351 | 20240308 | 130300 | 36130558280 | 21400 | 21400 | 21500 | 21350 | 2807 |
| 352 | 20240308 | 130200 | 36070488680 | 21400 | 21400 | 21450 | 21400 | 1036 |
| 353 | 20240308 | 130100 | 36048309280 | 21400 | 21500 | 21500 | 21400 | 1310 |
| 354 | 20240308 | 130000 | 36020248130 | 21500 | 21450 | 21500 | 21450 | 875 |
| 355 | 20240308 | 125900 | 36001474630 | 21500 | 21500 | 21550 | 21450 | 634 |
| 356 | 20240308 | 125800 | 35987840880 | 21550 | 21550 | 21550 | 21500 | 613 |
| 357 | 20240308 | 125700 | 35974643580 | 21550 | 21450 | 21550 | 21400 | 2484 |
| 358 | 20240308 | 125600 | 35921205230 | 21450 | 21450 | 21500 | 21400 | 769 |
| 359 | 20240308 | 125500 | 35904724780 | 21500 | 21500 | 21550 | 21450 | 1772 |
| 360 | 20240308 | 125400 | 35866645280 | 21500 | 21600 | 21650 | 21500 | 3150 |
| 361 | 20240308 | 125300 | 35798645580 | 21650 | 21600 | 21650 | 21500 | 3305 |
| 362 | 20240308 | 125200 | 35727271430 | 21600 | 21450 | 21600 | 21450 | 2922 |
| 363 | 20240308 | 125100 | 35664300730 | 21500 | 21450 | 21500 | 21400 | 317 |
| 364 | 20240308 | 125000 | 35657505980 | 21500 | 21400 | 21500 | 21400 | 1784 |
| 365 | 20240308 | 124900 | 35619253180 | 21400 | 21450 | 21450 | 21400 | 400 |
| 366 | 20240308 | 124800 | 35610692880 | 21450 | 21600 | 21600 | 21400 | 2710 |
| 367 | 20240308 | 124700 | 35552468330 | 21600 | 21600 | 21600 | 21500 | 1873 |
| 368 | 20240308 | 124600 | 35512093530 | 21500 | 21650 | 21650 | 21500 | 3459 |
| 369 | 20240308 | 124500 | 35437411180 | 21650 | 21450 | 21650 | 21450 | 5765 |
| 370 | 20240308 | 124400 | 35313066880 | 21450 | 21400 | 21450 | 21400 | 478 |
| 371 | 20240308 | 124300 | 35302818380 | 21450 | 21400 | 21450 | 21400 | 445 |
| 372 | 20240308 | 124200 | 35293291230 | 21450 | 21350 | 21450 | 21350 | 1404 |
| 373 | 20240308 | 124100 | 35263288630 | 21350 | 21400 | 21450 | 21350 | 1611 |
| 374 | 20240308 | 124000 | 35228845930 | 21400 | 21400 | 21500 | 21300 | 3565 |
| 375 | 20240308 | 123900 | 35152657030 | 21450 | 21450 | 21550 | 21400 | 3252 |
| 376 | 20240308 | 123800 | 35082764280 | 21450 | 21450 | 21500 | 21400 | 872 |
| 377 | 20240308 | 123700 | 35064049980 | 21450 | 21400 | 21450 | 21400 | 1643 |
| 378 | 20240308 | 123600 | 35028810130 | 21400 | 21450 | 21450 | 21400 | 765 |
| 379 | 20240308 | 123500 | 35012425530 | 21400 | 21350 | 21400 | 21300 | 1340 |
| 380 | 20240308 | 123400 | 34983756130 | 21350 | 21350 | 21400 | 21300 | 2265 |
| 381 | 20240308 | 123300 | 34935398130 | 21350 | 21400 | 21400 | 21350 | 427 |
| 382 | 20240308 | 123200 | 34926280730 | 21350 | 21450 | 21500 | 21350 | 2509 |
| 383 | 20240308 | 123100 | 34872522130 | 21450 | 21400 | 21500 | 21350 | 4417 |
| 384 | 20240308 | 123000 | 34777849030 | 21400 | 21200 | 21450 | 21200 | 2568 |
| 385 | 20240308 | 122900 | 34723115380 | 21200 | 21350 | 21350 | 21150 | 7386 |
| 386 | 20240308 | 122800 | 34566262830 | 21350 | 21450 | 21450 | 21350 | 1845 |
| 387 | 20240308 | 122700 | 34526777530 | 21450 | 21400 | 21450 | 21400 | 320 |
| 388 | 20240308 | 122600 | 34519926180 | 21450 | 21400 | 21450 | 21400 | 393 |
| 389 | 20240308 | 122500 | 34511515580 | 21450 | 21400 | 21500 | 21400 | 2668 |
| 390 | 20240308 | 122400 | 34454318280 | 21500 | 21350 | 21500 | 21300 | 4235 |
| 391 | 20240308 | 122300 | 34363843180 | 21350 | 21450 | 21500 | 21350 | 435 |
| 392 | 20240308 | 122200 | 34354523180 | 21450 | 21400 | 21500 | 21400 | 937 |
| 393 | 20240308 | 122100 | 34334432080 | 21400 | 21400 | 21400 | 21400 | 512 |
| 394 | 20240308 | 122000 | 34323475280 | 21400 | 21400 | 21500 | 21350 | 9587 |
| 395 | 20240308 | 121900 | 34118538430 | 21400 | 21450 | 21500 | 21350 | 2032 |
| 396 | 20240308 | 121800 | 34075045580 | 21450 | 21500 | 21550 | 21400 | 2630 |
| 397 | 20240308 | 121700 | 34018658830 | 21550 | 21500 | 21550 | 21350 | 2744 |
| 398 | 20240308 | 121600 | 33959829180 | 21550 | 21500 | 21650 | 21500 | 4315 |
| 399 | 20240308 | 121500 | 33866679880 | 21550 | 21500 | 21600 | 21500 | 3179 |
| 400 | 20240308 | 121400 | 33798083280 | 21500 | 21450 | 21500 | 21300 | 10846 |
| 401 | 20240308 | 121300 | 33566468780 | 21400 | 21400 | 21450 | 21300 | 4636 |
| 402 | 20240308 | 121200 | 33467445380 | 21450 | 21600 | 21650 | 21400 | 2813 |
| 403 | 20240308 | 121100 | 33406911680 | 21650 | 21650 | 21750 | 21550 | 4893 |
| 404 | 20240308 | 121000 | 33300892430 | 21600 | 21500 | 21600 | 21500 | 2172 |
| 405 | 20240308 | 120900 | 33254056830 | 21500 | 21550 | 21600 | 21500 | 1969 |
| 406 | 20240308 | 120800 | 33211621730 | 21550 | 21550 | 21600 | 21450 | 2064 |
| 407 | 20240308 | 120700 | 33167199630 | 21550 | 21500 | 21600 | 21450 | 844 |
| 408 | 20240308 | 120600 | 33149058730 | 21600 | 21600 | 21650 | 21400 | 2594 |
| 409 | 20240308 | 120500 | 33093350380 | 21650 | 21600 | 21650 | 21450 | 1706 |
| 410 | 20240308 | 120400 | 33056638180 | 21650 | 21550 | 21650 | 21500 | 2828 |
| 411 | 20240308 | 120300 | 32995574730 | 21550 | 21550 | 21700 | 21350 | 8043 |
| 412 | 20240308 | 120200 | 32822795930 | 21550 | 21600 | 21600 | 21500 | 1128 |
| 413 | 20240308 | 120100 | 32798489680 | 21600 | 21550 | 21750 | 21450 | 3725 |
| 414 | 20240308 | 120000 | 32717987280 | 21650 | 21500 | 21650 | 21450 | 3348 |
| 415 | 20240308 | 115900 | 32645827530 | 21450 | 21450 | 21500 | 21400 | 4454 |
| 416 | 20240308 | 115800 | 32550258680 | 21400 | 21600 | 21650 | 21300 | 14651 |
| 417 | 20240308 | 115700 | 32236602980 | 21600 | 21600 | 21650 | 21550 | 2456 |
| 418 | 20240308 | 115600 | 32183566330 | 21600 | 21550 | 21750 | 21550 | 4173 |
| 419 | 20240308 | 115500 | 32093193780 | 21500 | 21450 | 21600 | 21350 | 9902 |
| 420 | 20240308 | 115400 | 31880714030 | 21450 | 21750 | 21750 | 21450 | 12040 |
| 421 | 20240308 | 115300 | 31620885130 | 21650 | 21700 | 21750 | 21650 | 4044 |
| 422 | 20240308 | 115200 | 31533125630 | 21750 | 21750 | 21800 | 21700 | 1418 |
| 423 | 20240308 | 115100 | 31502268830 | 21700 | 21700 | 21850 | 21700 | 3522 |
| 424 | 20240308 | 115000 | 31425712780 | 21700 | 21900 | 21900 | 21700 | 11051 |
| 425 | 20240308 | 114900 | 31185324480 | 21850 | 21900 | 21900 | 21800 | 1710 |
| 426 | 20240308 | 114800 | 31147989380 | 21900 | 21850 | 21950 | 21800 | 4815 |
| 427 | 20240308 | 114700 | 31042649430 | 21900 | 21750 | 21950 | 21750 | 6742 |
| 428 | 20240308 | 114600 | 30895516730 | 21800 | 21900 | 21900 | 21750 | 6531 |
| 429 | 20240308 | 114500 | 30753016030 | 21900 | 21850 | 22000 | 21850 | 5005 |
| 430 | 20240308 | 114400 | 30643433630 | 21900 | 21950 | 22000 | 21850 | 2992 |
| 431 | 20240308 | 114300 | 30577852980 | 21950 | 21900 | 22050 | 21900 | 3065 |
| 432 | 20240308 | 114200 | 30510430630 | 21950 | 21900 | 22100 | 21850 | 6384 |
| 433 | 20240308 | 114100 | 30370273930 | 21900 | 22100 | 22100 | 21900 | 4182 |
| 434 | 20240308 | 114000 | 30278102580 | 22050 | 21950 | 22100 | 21900 | 6844 |
| 435 | 20240308 | 113900 | 30127417830 | 21850 | 22150 | 22150 | 21750 | 15301 |
| 436 | 20240308 | 113800 | 29792476580 | 22150 | 22000 | 22150 | 22000 | 7996 |
| 437 | 20240308 | 113700 | 29615973980 | 22000 | 21900 | 22050 | 21900 | 6736 |
| 438 | 20240308 | 113600 | 29467914880 | 21900 | 21950 | 22000 | 21850 | 12510 |
| 439 | 20240308 | 113500 | 29193699880 | 21900 | 22050 | 22050 | 21900 | 17004 |
| 440 | 20240308 | 113400 | 28820148180 | 22050 | 22150 | 22200 | 22000 | 9353 |
| 441 | 20240308 | 113300 | 28613690280 | 22150 | 22300 | 22350 | 22000 | 15594 |
| 442 | 20240308 | 113200 | 28268359930 | 22250 | 22100 | 22300 | 22000 | 16457 |
| 443 | 20240308 | 113100 | 27904548280 | 22100 | 22300 | 22350 | 22050 | 23517 |
| 444 | 20240308 | 113000 | 27383721680 | 22300 | 22500 | 22650 | 22150 | 66405 |
| 445 | 20240308 | 112900 | 25893426330 | 22500 | 22500 | 22550 | 22350 | 19382 |
| 446 | 20240308 | 112800 | 25457741430 | 22450 | 22450 | 22450 | 22450 | 0 |
| 447 | 20240308 | 112700 | 25457741430 | 22450 | 21950 | 22450 | 21800 | 69636 |
| 448 | 20240308 | 112600 | 23908593330 | 21950 | 21650 | 22000 | 21650 | 38226 |
| 449 | 20240308 | 112500 | 23071778180 | 21750 | 21600 | 21800 | 21550 | 18417 |
| 450 | 20240308 | 112400 | 22672580780 | 21600 | 21600 | 21600 | 21550 | 2345 |
| 451 | 20240308 | 112300 | 22622018130 | 21600 | 21450 | 21600 | 21400 | 3330 |
| 452 | 20240308 | 112200 | 22550387380 | 21450 | 21450 | 21550 | 21350 | 5518 |
| 453 | 20240308 | 112100 | 22431911280 | 21450 | 21500 | 21550 | 21450 | 1989 |
| 454 | 20240308 | 112000 | 22389112480 | 21500 | 21400 | 21550 | 21400 | 2625 |
| 455 | 20240308 | 111900 | 22332759630 | 21450 | 21550 | 21550 | 21400 | 6076 |
| 456 | 20240308 | 111800 | 22202255080 | 21600 | 21600 | 21600 | 21500 | 7997 |
| 457 | 20240308 | 111700 | 22029825830 | 21600 | 21600 | 21600 | 21450 | 7887 |
| 458 | 20240308 | 111600 | 21859872380 | 21600 | 21500 | 21600 | 21400 | 12838 |
| 459 | 20240308 | 111500 | 21583559230 | 21500 | 21150 | 21500 | 21100 | 9645 |
| 460 | 20240308 | 111400 | 21377533380 | 21200 | 21150 | 21250 | 21150 | 1641 |
| 461 | 20240308 | 111300 | 21342778280 | 21150 | 21250 | 21300 | 21100 | 5510 |
| 462 | 20240308 | 111200 | 21226161530 | 21300 | 21250 | 21350 | 21150 | 5182 |
| 463 | 20240308 | 111100 | 21116081430 | 21300 | 21350 | 21350 | 21250 | 2594 |
| 464 | 20240308 | 111000 | 21060832280 | 21350 | 21000 | 21350 | 20950 | 6802 |
| 465 | 20240308 | 110900 | 20916129330 | 21000 | 21200 | 21250 | 20950 | 4851 |
| 466 | 20240308 | 110800 | 20813875480 | 21200 | 21200 | 21350 | 21150 | 4001 |
| 467 | 20240308 | 110700 | 20728861430 | 21200 | 21250 | 21300 | 21200 | 1572 |
| 468 | 20240308 | 110600 | 20695434980 | 21250 | 21300 | 21300 | 21200 | 2962 |
| 469 | 20240308 | 110500 | 20632575080 | 21300 | 21150 | 21300 | 21100 | 2007 |
| 470 | 20240308 | 110400 | 20589955180 | 21150 | 21100 | 21200 | 21050 | 1984 |
| 471 | 20240308 | 110300 | 20548020480 | 21050 | 20900 | 21150 | 20900 | 2700 |
| 472 | 20240308 | 110200 | 20491309130 | 21000 | 21050 | 21350 | 20850 | 5769 |
| 473 | 20240308 | 110100 | 20370036130 | 21050 | 21400 | 21400 | 20900 | 10413 |
| 474 | 20240308 | 110000 | 20150065280 | 21400 | 21200 | 21450 | 21150 | 10044 |
| 475 | 20240308 | 105900 | 19935705930 | 21200 | 21250 | 21250 | 20900 | 14097 |
| 476 | 20240308 | 105800 | 19638334330 | 21250 | 21250 | 21250 | 21100 | 7607 |
| 477 | 20240308 | 105700 | 19477196880 | 21200 | 21300 | 21400 | 21150 | 8230 |
| 478 | 20240308 | 105600 | 19302247380 | 21400 | 21600 | 21600 | 21300 | 14797 |
| 479 | 20240308 | 105500 | 18984733630 | 21550 | 21600 | 21700 | 21550 | 11707 |
| 480 | 20240308 | 105400 | 18731628180 | 21600 | 21650 | 21850 | 21600 | 42859 |
| 481 | 20240308 | 105300 | 17800385330 | 21700 | 21700 | 21800 | 21400 | 37955 |
| 482 | 20240308 | 105200 | 16978632330 | 21700 | 20900 | 21750 | 20800 | 58256 |
| 483 | 20240308 | 105100 | 15732924880 | 20950 | 20600 | 20950 | 20600 | 8010 |
| 484 | 20240308 | 105000 | 15566347630 | 20650 | 20600 | 20750 | 20600 | 4581 |
| 485 | 20240308 | 104900 | 15471779480 | 20600 | 20500 | 20600 | 20500 | 1804 |
| 486 | 20240308 | 104800 | 15434756080 | 20500 | 20250 | 20500 | 20200 | 5898 |
| 487 | 20240308 | 104700 | 15314739580 | 20250 | 20400 | 20450 | 20250 | 3324 |
| 488 | 20240308 | 104600 | 15247236980 | 20400 | 20250 | 20450 | 20250 | 8280 |
| 489 | 20240308 | 104500 | 15078978030 | 20250 | 20350 | 20450 | 20250 | 6906 |
| 490 | 20240308 | 104400 | 14938534830 | 20400 | 20650 | 20650 | 20350 | 11002 |
| 491 | 20240308 | 104300 | 14712844980 | 20650 | 20700 | 20850 | 20600 | 8861 |
| 492 | 20240308 | 104200 | 14529507130 | 20700 | 20950 | 21000 | 20700 | 7123 |
| 493 | 20240308 | 104100 | 14381183680 | 20950 | 20850 | 21050 | 20700 | 9120 |
| 494 | 20240308 | 104000 | 14191073730 | 20850 | 21050 | 21150 | 20800 | 9750 |
| 495 | 20240308 | 103900 | 13986929080 | 21000 | 21250 | 21250 | 21000 | 8195 |
| 496 | 20240308 | 103800 | 13814002980 | 21250 | 21150 | 21350 | 21050 | 24622 |
| 497 | 20240308 | 103700 | 13291027230 | 21150 | 20800 | 21150 | 20800 | 10092 |
| 498 | 20240308 | 103600 | 13078602030 | 20900 | 21100 | 21150 | 20750 | 17944 |
| 499 | 20240308 | 103500 | 12702747730 | 21100 | 21100 | 21350 | 20950 | 30297 |
| 500 | 20240308 | 103400 | 12059920680 | 21050 | 20800 | 21050 | 20750 | 20517 |
| 501 | 20240308 | 103300 | 11630507630 | 20900 | 20700 | 21000 | 20650 | 15800 |
| 502 | 20240308 | 103200 | 11300920230 | 20700 | 20750 | 21000 | 20650 | 16906 |
| 503 | 20240308 | 103100 | 10948389380 | 20750 | 20600 | 20900 | 20600 | 16408 |
| 504 | 20240308 | 103000 | 10607834180 | 20500 | 20500 | 20600 | 20000 | 39775 |
| 505 | 20240308 | 102900 | 9802788930 | 20400 | 20850 | 21050 | 20400 | 55196 |
| 506 | 20240308 | 102800 | 8650446630 | 20850 | 20500 | 20950 | 20450 | 43209 |
| 507 | 20240308 | 102700 | 7750329430 | 20500 | 20650 | 20650 | 20400 | 17055 |
| 508 | 20240308 | 102600 | 7399673630 | 20650 | 20450 | 20750 | 20400 | 25295 |
| 509 | 20240308 | 102500 | 6879833180 | 20400 | 20400 | 20400 | 20400 | 0 |
| 510 | 20240308 | 102400 | 6879833180 | 20400 | 20350 | 20450 | 20300 | 8926 |
| 511 | 20240308 | 102300 | 6697765880 | 20350 | 20450 | 20450 | 20300 | 9372 |
| 512 | 20240308 | 102200 | 6506528280 | 20400 | 20400 | 20400 | 20300 | 9947 |
| 513 | 20240308 | 102100 | 6303932030 | 20450 | 20150 | 20450 | 20150 | 19225 |
| 514 | 20240308 | 102000 | 5913257130 | 20150 | 20200 | 20200 | 20000 | 12234 |
| 515 | 20240308 | 101900 | 5666931080 | 20200 | 19900 | 20250 | 19830 | 50629 |
| 516 | 20240308 | 101800 | 4653384860 | 19900 | 19890 | 19910 | 19820 | 7507 |
| 517 | 20240308 | 101700 | 4504197680 | 19890 | 19800 | 19900 | 19760 | 6433 |
| 518 | 20240308 | 101600 | 4376507020 | 19790 | 19680 | 19790 | 19650 | 5558 |
| 519 | 20240308 | 101500 | 4266944620 | 19680 | 19790 | 19790 | 19680 | 3797 |
| 520 | 20240308 | 101400 | 4192117340 | 19800 | 19700 | 19800 | 19700 | 3894 |
| 521 | 20240308 | 101300 | 4115302670 | 19700 | 19750 | 19760 | 19700 | 2780 |
| 522 | 20240308 | 101200 | 4060472040 | 19700 | 19820 | 19860 | 19700 | 2987 |
| 523 | 20240308 | 101100 | 4001436990 | 19860 | 19870 | 19900 | 19770 | 3403 |
| 524 | 20240308 | 101000 | 3933870310 | 19900 | 19900 | 19900 | 19850 | 4756 |
| 525 | 20240308 | 100900 | 3839312220 | 19900 | 19900 | 19940 | 19850 | 7118 |
| 526 | 20240308 | 100800 | 3697538240 | 19890 | 19760 | 19950 | 19760 | 15723 |
| 527 | 20240308 | 100700 | 3385103990 | 19760 | 19630 | 19760 | 19630 | 4799 |
| 528 | 20240308 | 100600 | 3290464360 | 19630 | 19750 | 19800 | 19610 | 8061 |
| 529 | 20240308 | 100500 | 3131867500 | 19750 | 19860 | 19880 | 19700 | 4202 |
| 530 | 20240308 | 100400 | 3048854570 | 19870 | 19810 | 19870 | 19620 | 19037 |
| 531 | 20240308 | 100300 | 2672361750 | 19790 | 19660 | 19810 | 19580 | 17249 |
| 532 | 20240308 | 100200 | 2331660340 | 19630 | 19490 | 19660 | 19490 | 12242 |
| 533 | 20240308 | 100100 | 2092274220 | 19500 | 19390 | 19500 | 19390 | 5469 |
| 534 | 20240308 | 100000 | 1985837530 | 19380 | 19360 | 19380 | 19290 | 745 |
| 535 | 20240308 | 095900 | 1971408910 | 19360 | 19250 | 19360 | 19250 | 596 |
| 536 | 20240308 | 095800 | 1959886110 | 19300 | 19250 | 19310 | 19250 | 1005 |
| 537 | 20240308 | 095700 | 1940489370 | 19230 | 19200 | 19300 | 19200 | 2572 |
| 538 | 20240308 | 095600 | 1890999360 | 19140 | 19160 | 19210 | 19130 | 2075 |
| 539 | 20240308 | 095500 | 1851266640 | 19160 | 19170 | 19210 | 19140 | 1744 |
| 540 | 20240308 | 095400 | 1817827830 | 19180 | 19300 | 19300 | 19180 | 1784 |
| 541 | 20240308 | 095300 | 1783525250 | 19310 | 19270 | 19440 | 19240 | 7610 |
| 542 | 20240308 | 095200 | 1636558050 | 19270 | 19250 | 19270 | 19240 | 4005 |
| 543 | 20240308 | 095100 | 1559440730 | 19250 | 19210 | 19260 | 19190 | 4499 |
| 544 | 20240308 | 095000 | 1472934000 | 19210 | 19100 | 19210 | 19100 | 6091 |
| 545 | 20240308 | 094900 | 1356168740 | 19120 | 19090 | 19150 | 19090 | 1417 |
| 546 | 20240308 | 094800 | 1329063700 | 19090 | 19090 | 19140 | 19080 | 12069 |
| 547 | 20240308 | 094700 | 1098584040 | 19090 | 19040 | 19090 | 19030 | 2193 |
| 548 | 20240308 | 094600 | 1056789090 | 19010 | 19030 | 19040 | 19000 | 819 |
| 549 | 20240308 | 094500 | 1041206370 | 19030 | 19040 | 19040 | 19000 | 934 |
| 550 | 20240308 | 094400 | 1023458150 | 19040 | 19020 | 19060 | 19020 | 2094 |
| 551 | 20240308 | 094300 | 983590470 | 19040 | 18900 | 19040 | 18900 | 3693 |
| 552 | 20240308 | 094200 | 913457070 | 18900 | 18840 | 18900 | 18820 | 1239 |
| 553 | 20240308 | 094100 | 890073520 | 18840 | 18840 | 18840 | 18840 | 89 |
| 554 | 20240308 | 094000 | 888396760 | 18810 | 18820 | 18820 | 18810 | 152 |
| 555 | 20240308 | 093900 | 885537620 | 18850 | 18870 | 18870 | 18850 | 122 |
| 556 | 20240308 | 093800 | 883237900 | 18870 | 18860 | 18870 | 18850 | 68 |
| 557 | 20240308 | 093700 | 881955300 | 18860 | 18850 | 18860 | 18850 | 139 |
| 558 | 20240308 | 093600 | 879334790 | 18850 | 18800 | 18850 | 18800 | 1173 |
| 559 | 20240308 | 093500 | 857235340 | 18850 | 18830 | 18860 | 18820 | 1664 |
| 560 | 20240308 | 093400 | 825885390 | 18820 | 18800 | 18830 | 18790 | 414 |
| 561 | 20240308 | 093300 | 818098270 | 18790 | 18720 | 18790 | 18720 | 764 |
| 562 | 20240308 | 093200 | 803767930 | 18700 | 18520 | 18720 | 18520 | 2972 |
| 563 | 20240308 | 093100 | 748460150 | 18520 | 18530 | 18530 | 18470 | 277 |
| 564 | 20240308 | 093000 | 743336840 | 18500 | 18570 | 18580 | 18500 | 651 |
| 565 | 20240308 | 092900 | 731255490 | 18580 | 18460 | 18650 | 18460 | 3007 |
| 566 | 20240308 | 092800 | 675425370 | 18450 | 18440 | 18460 | 18440 | 745 |
| 567 | 20240308 | 092700 | 661679790 | 18440 | 18430 | 18440 | 18400 | 140 |
| 568 | 20240308 | 092600 | 659100060 | 18370 | 18370 | 18390 | 18370 | 443 |
| 569 | 20240308 | 092500 | 650958520 | 18380 | 18390 | 18400 | 18380 | 925 |
| 570 | 20240308 | 092400 | 633954750 | 18390 | 18420 | 18480 | 18390 | 689 |
| 571 | 20240308 | 092300 | 621275750 | 18480 | 18400 | 18480 | 18400 | 542 |
| 572 | 20240308 | 092200 | 611291890 | 18480 | 18420 | 18480 | 18400 | 984 |
| 573 | 20240308 | 092100 | 593179320 | 18400 | 18480 | 18560 | 18400 | 2929 |
| 574 | 20240308 | 092000 | 539149210 | 18480 | 18570 | 18570 | 18470 | 1483 |
| 575 | 20240308 | 091900 | 511712510 | 18510 | 18570 | 18570 | 18510 | 13 |
| 576 | 20240308 | 091800 | 511471580 | 18570 | 18500 | 18570 | 18500 | 134 |
| 577 | 20240308 | 091700 | 508987130 | 18570 | 18650 | 18650 | 18500 | 1418 |
| 578 | 20240308 | 091600 | 482753310 | 18620 | 18580 | 18620 | 18500 | 874 |
| 579 | 20240308 | 091500 | 466520670 | 18470 | 18470 | 18580 | 18460 | 616 |
| 580 | 20240308 | 091400 | 455126610 | 18520 | 18480 | 18520 | 18460 | 32 |
| 581 | 20240308 | 091300 | 454534990 | 18480 | 18450 | 18480 | 18450 | 654 |
| 582 | 20240308 | 091200 | 442465260 | 18450 | 18490 | 18490 | 18440 | 1819 |
| 583 | 20240308 | 091100 | 408885470 | 18480 | 18530 | 18530 | 18480 | 2115 |
| 584 | 20240308 | 091000 | 369722030 | 18530 | 18530 | 18600 | 18520 | 369 |
| 585 | 20240308 | 090900 | 362884570 | 18650 | 18650 | 18650 | 18610 | 423 |
| 586 | 20240308 | 090800 | 355010160 | 18620 | 18520 | 18650 | 18520 | 316 |
| 587 | 20240308 | 090700 | 349140810 | 18520 | 18500 | 18520 | 18500 | 827 |
| 588 | 20240308 | 090600 | 333836750 | 18500 | 18580 | 18580 | 18500 | 2069 |
| 589 | 20240308 | 090500 | 295518400 | 18540 | 18650 | 18740 | 18540 | 2537 |
| 590 | 20240308 | 090400 | 248301610 | 18750 | 18700 | 18750 | 18650 | 801 |
| 591 | 20240308 | 090300 | 233323410 | 18700 | 18740 | 18790 | 18700 | 1748 |
| 592 | 20240308 | 090200 | 200506270 | 18740 | 18690 | 18740 | 18530 | 1437 |
| 593 | 20240308 | 090100 | 173673440 | 18690 | 18700 | 18740 | 18500 | 3131 |
| 594 | 20240308 | 090000 | 115290620 | 18730 | 18600 | 18900 | 18600 | 6179 |