33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 192000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 4801 |
| 3 | 20240312 | 191900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20240312 | 191800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20240312 | 191700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20240312 | 191600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20240312 | 191500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20240312 | 191400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20240312 | 191300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20240312 | 191200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20240312 | 191100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20240312 | 191000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20240312 | 190900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20240312 | 190800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20240312 | 190700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20240312 | 190600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20240312 | 190500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20240312 | 190400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20240312 | 190300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20240312 | 190200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20240312 | 190100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20240312 | 190000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20240312 | 185900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20240312 | 185800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20240312 | 185700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20240312 | 185600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20240312 | 185500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20240312 | 185400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20240312 | 185300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20240312 | 185200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20240312 | 185100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20240312 | 185000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 4801 |
| 33 | 20240312 | 184900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20240312 | 184800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20240312 | 184700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20240312 | 184600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20240312 | 184500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20240312 | 184400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20240312 | 184300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20240312 | 184200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20240312 | 184100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20240312 | 184000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20240312 | 183900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20240312 | 183800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20240312 | 183700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20240312 | 183600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20240312 | 183500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20240312 | 183400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20240312 | 183300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20240312 | 183200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20240312 | 183100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20240312 | 183000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20240312 | 182900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20240312 | 182800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20240312 | 182700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20240312 | 182600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20240312 | 182500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20240312 | 182400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20240312 | 182300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20240312 | 182200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20240312 | 182100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20240312 | 182000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 4801 |
| 63 | 20240312 | 181900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20240312 | 181800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20240312 | 181700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20240312 | 181600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20240312 | 181500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20240312 | 181400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20240312 | 181300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20240312 | 181200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20240312 | 181100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20240312 | 181000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20240312 | 180900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20240312 | 180800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20240312 | 180700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20240312 | 180600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20240312 | 180500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20240312 | 180400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20240312 | 180300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20240312 | 180200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20240312 | 180100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20240312 | 180000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20240312 | 175900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20240312 | 175800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20240312 | 175700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20240312 | 175600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20240312 | 175500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20240312 | 175400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20240312 | 175300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20240312 | 175200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20240312 | 175100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20240312 | 175000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 4801 |
| 93 | 20240312 | 174900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20240312 | 174800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20240312 | 174700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20240312 | 174600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20240312 | 174500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20240312 | 174400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20240312 | 174300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20240312 | 174200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20240312 | 174100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20240312 | 174000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20240312 | 173900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20240312 | 173800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20240312 | 173700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20240312 | 173600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20240312 | 173500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20240312 | 173400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20240312 | 173300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20240312 | 173200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20240312 | 173100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20240312 | 173000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20240312 | 172900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20240312 | 172800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20240312 | 172700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20240312 | 172600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20240312 | 172500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20240312 | 172400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20240312 | 172300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20240312 | 172200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20240312 | 172100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20240312 | 172000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 4801 |
| 123 | 20240312 | 171900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20240312 | 171800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20240312 | 171700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20240312 | 171600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20240312 | 171500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20240312 | 171400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20240312 | 171300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20240312 | 171200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20240312 | 171100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20240312 | 171000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20240312 | 170900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20240312 | 170800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20240312 | 170700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20240312 | 170600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20240312 | 170500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20240312 | 170400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20240312 | 170300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20240312 | 170200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20240312 | 170100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20240312 | 170000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20240312 | 165900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20240312 | 165800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20240312 | 165700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20240312 | 165600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20240312 | 165500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20240312 | 165400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20240312 | 165300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20240312 | 165200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20240312 | 165100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20240312 | 165000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 4801 |
| 153 | 20240312 | 164900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20240312 | 164800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20240312 | 164700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20240312 | 164600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20240312 | 164500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20240312 | 164400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20240312 | 164300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20240312 | 164200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20240312 | 164100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20240312 | 164000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20240312 | 163900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20240312 | 163800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20240312 | 163700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20240312 | 163600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20240312 | 163500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20240312 | 163400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20240312 | 163300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20240312 | 163200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20240312 | 163100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20240312 | 163000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20240312 | 162900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20240312 | 162800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20240312 | 162700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20240312 | 162600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20240312 | 162500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20240312 | 162400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20240312 | 162300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20240312 | 162200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20240312 | 162100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20240312 | 162000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 4801 |
| 183 | 20240312 | 161900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20240312 | 161800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20240312 | 161700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20240312 | 161600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20240312 | 161500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20240312 | 161400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20240312 | 161300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20240312 | 161200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20240312 | 161100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20240312 | 161000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20240312 | 160900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20240312 | 160800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20240312 | 160700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20240312 | 160600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20240312 | 160500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20240312 | 160400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20240312 | 160300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20240312 | 160200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20240312 | 160100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20240312 | 160000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20240312 | 155900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20240312 | 155800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20240312 | 155700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20240312 | 155600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20240312 | 155500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20240312 | 155400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20240312 | 155300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20240312 | 155200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20240312 | 155100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20240312 | 155000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 4801 |
| 213 | 20240312 | 154900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20240312 | 154800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20240312 | 154700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20240312 | 154600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20240312 | 154500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20240312 | 154400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20240312 | 154300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20240312 | 154200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20240312 | 154100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20240312 | 154000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20240312 | 153900 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20240312 | 153800 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20240312 | 153700 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20240312 | 153600 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20240312 | 153500 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20240312 | 153400 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20240312 | 153300 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20240312 | 153200 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20240312 | 153100 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20240312 | 153000 | 5241517100 | 22900 | 22900 | 22900 | 22900 | 4801 |
| 233 | 20240312 | 152900 | 5131574200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20240312 | 152800 | 5131574200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20240312 | 152700 | 5131574200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20240312 | 152600 | 5131574200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20240312 | 152500 | 5131574200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20240312 | 152400 | 5131574200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20240312 | 152300 | 5131574200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20240312 | 152200 | 5131574200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20240312 | 152100 | 5131574200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20240312 | 152000 | 5131574200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 243 | 20240312 | 151900 | 5131574200 | 22900 | 22950 | 22950 | 22900 | 511 |
| 244 | 20240312 | 151800 | 5119870600 | 22950 | 22850 | 22950 | 22850 | 994 |
| 245 | 20240312 | 151700 | 5097074800 | 22900 | 22900 | 22900 | 22900 | 137 |
| 246 | 20240312 | 151600 | 5093937500 | 22900 | 22900 | 22900 | 22850 | 305 |
| 247 | 20240312 | 151500 | 5086954000 | 22900 | 22900 | 22900 | 22850 | 335 |
| 248 | 20240312 | 151400 | 5079287700 | 22900 | 22900 | 22900 | 22900 | 67 |
| 249 | 20240312 | 151300 | 5077753400 | 22900 | 22900 | 22900 | 22900 | 255 |
| 250 | 20240312 | 151200 | 5071913900 | 22900 | 22900 | 22900 | 22900 | 53 |
| 251 | 20240312 | 151100 | 5070700200 | 22900 | 22850 | 22900 | 22850 | 180 |
| 252 | 20240312 | 151000 | 5066587150 | 22850 | 22850 | 22900 | 22850 | 113 |
| 253 | 20240312 | 150900 | 5064004750 | 22850 | 22900 | 22900 | 22850 | 75 |
| 254 | 20240312 | 150800 | 5062290250 | 22850 | 22850 | 22850 | 22850 | 104 |
| 255 | 20240312 | 150700 | 5059913850 | 22850 | 22800 | 22850 | 22800 | 463 |
| 256 | 20240312 | 150600 | 5049353100 | 22850 | 22850 | 22850 | 22850 | 116 |
| 257 | 20240312 | 150500 | 5046702500 | 22850 | 22850 | 22900 | 22850 | 339 |
| 258 | 20240312 | 150400 | 5038954100 | 22850 | 22850 | 22850 | 22800 | 598 |
| 259 | 20240312 | 150300 | 5025315450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20240312 | 150200 | 5025315450 | 22900 | 22900 | 22900 | 22850 | 908 |
| 261 | 20240312 | 150100 | 5004542600 | 22900 | 22900 | 22900 | 22850 | 2927 |
| 262 | 20240312 | 150000 | 4937580450 | 22900 | 23050 | 23050 | 22900 | 1789 |
| 263 | 20240312 | 145900 | 4896456450 | 23000 | 23000 | 23050 | 23000 | 113 |
| 264 | 20240312 | 145800 | 4893856850 | 23100 | 23100 | 23100 | 23100 | 2 |
| 265 | 20240312 | 145700 | 4893810650 | 23100 | 23050 | 23100 | 23050 | 512 |
| 266 | 20240312 | 145600 | 4882008850 | 23050 | 23050 | 23050 | 23000 | 111 |
| 267 | 20240312 | 145500 | 4879452750 | 23000 | 23050 | 23050 | 23000 | 639 |
| 268 | 20240312 | 145400 | 4864739950 | 23050 | 23000 | 23050 | 23000 | 996 |
| 269 | 20240312 | 145300 | 4841794550 | 23000 | 23000 | 23000 | 23000 | 3 |
| 270 | 20240312 | 145200 | 4841725550 | 23050 | 23000 | 23050 | 23000 | 830 |
| 271 | 20240312 | 145100 | 4822635500 | 23000 | 23000 | 23000 | 22950 | 517 |
| 272 | 20240312 | 145000 | 4810750650 | 23000 | 23000 | 23000 | 23000 | 4 |
| 273 | 20240312 | 144900 | 4810658650 | 23000 | 22950 | 23000 | 22950 | 229 |
| 274 | 20240312 | 144800 | 4805402900 | 22950 | 22950 | 22950 | 22950 | 53 |
| 275 | 20240312 | 144700 | 4804186550 | 22900 | 22950 | 22950 | 22900 | 11 |
| 276 | 20240312 | 144600 | 4803934600 | 22950 | 22950 | 22950 | 22950 | 25 |
| 277 | 20240312 | 144500 | 4803360850 | 22900 | 22950 | 22950 | 22900 | 8 |
| 278 | 20240312 | 144400 | 4803177600 | 22900 | 22950 | 22950 | 22900 | 247 |
| 279 | 20240312 | 144300 | 4797518700 | 22900 | 22900 | 22900 | 22900 | 5 |
| 280 | 20240312 | 144200 | 4797404200 | 22900 | 22900 | 22900 | 22900 | 127 |
| 281 | 20240312 | 144100 | 4794495900 | 23000 | 22900 | 23000 | 22900 | 655 |
| 282 | 20240312 | 144000 | 4779491200 | 22950 | 22900 | 22950 | 22900 | 11 |
| 283 | 20240312 | 143900 | 4779239250 | 22950 | 22900 | 22950 | 22900 | 158 |
| 284 | 20240312 | 143800 | 4775614150 | 22950 | 22900 | 22950 | 22900 | 35 |
| 285 | 20240312 | 143700 | 4774812450 | 23000 | 22900 | 23000 | 22900 | 134 |
| 286 | 20240312 | 143600 | 4771732750 | 22900 | 23000 | 23000 | 22900 | 67 |
| 287 | 20240312 | 143500 | 4770193350 | 22900 | 22950 | 22950 | 22900 | 142 |
| 288 | 20240312 | 143400 | 4766935050 | 22900 | 23000 | 23000 | 22900 | 1561 |
| 289 | 20240312 | 143300 | 4731133900 | 23000 | 23050 | 23050 | 23000 | 120 |
| 290 | 20240312 | 143200 | 4728373750 | 23050 | 23000 | 23050 | 23000 | 54 |
| 291 | 20240312 | 143100 | 4727129500 | 23000 | 23000 | 23000 | 23000 | 124 |
| 292 | 20240312 | 143000 | 4724277500 | 23050 | 23000 | 23050 | 23000 | 6 |
| 293 | 20240312 | 142900 | 4724139400 | 22950 | 23000 | 23000 | 22950 | 56 |
| 294 | 20240312 | 142800 | 4722853900 | 22950 | 22950 | 22950 | 22950 | 236 |
| 295 | 20240312 | 142700 | 4717437700 | 22950 | 23050 | 23050 | 22950 | 7580 |
| 296 | 20240312 | 142600 | 4543319450 | 23100 | 23100 | 23100 | 23100 | 91 |
| 297 | 20240312 | 142500 | 4541217350 | 23050 | 23050 | 23050 | 23050 | 2 |
| 298 | 20240312 | 142400 | 4541171250 | 23100 | 23050 | 23100 | 23050 | 6 |
| 299 | 20240312 | 142300 | 4541032700 | 23000 | 23100 | 23100 | 23000 | 536 |
| 300 | 20240312 | 142200 | 4528662650 | 23100 | 23100 | 23100 | 23100 | 99 |
| 301 | 20240312 | 142100 | 4526375750 | 23100 | 23150 | 23150 | 23100 | 327 |
| 302 | 20240312 | 142000 | 4518821600 | 23150 | 23150 | 23150 | 23150 | 114 |
| 303 | 20240312 | 141900 | 4516182500 | 23150 | 23150 | 23150 | 23100 | 63 |
| 304 | 20240312 | 141800 | 4514724300 | 23100 | 23150 | 23150 | 23100 | 77 |
| 305 | 20240312 | 141700 | 4512942650 | 23150 | 23150 | 23150 | 23100 | 488 |
| 306 | 20240312 | 141600 | 4501668250 | 23150 | 23150 | 23150 | 23150 | 1161 |
| 307 | 20240312 | 141500 | 4474791100 | 23100 | 23100 | 23100 | 23050 | 857 |
| 308 | 20240312 | 141400 | 4455009400 | 23100 | 23100 | 23100 | 23050 | 953 |
| 309 | 20240312 | 141300 | 4432995400 | 23100 | 23100 | 23100 | 23100 | 2 |
| 310 | 20240312 | 141200 | 4432949200 | 23050 | 23100 | 23100 | 23050 | 314 |
| 311 | 20240312 | 141100 | 4425702750 | 23100 | 23050 | 23100 | 23050 | 24 |
| 312 | 20240312 | 141000 | 4425148400 | 23050 | 23100 | 23100 | 23050 | 212 |
| 313 | 20240312 | 140900 | 4420259850 | 23100 | 23100 | 23100 | 23050 | 210 |
| 314 | 20240312 | 140800 | 4415409100 | 23100 | 23100 | 23100 | 23050 | 326 |
| 315 | 20240312 | 140700 | 4407878550 | 23100 | 23150 | 23150 | 23100 | 183 |
| 316 | 20240312 | 140600 | 4403650950 | 23150 | 23100 | 23150 | 23100 | 1620 |
| 317 | 20240312 | 140500 | 4366228850 | 23100 | 23050 | 23100 | 23000 | 219 |
| 318 | 20240312 | 140400 | 4361181400 | 23050 | 23050 | 23050 | 23000 | 580 |
| 319 | 20240312 | 140300 | 4347820600 | 23050 | 23000 | 23050 | 22950 | 2420 |
| 320 | 20240312 | 140200 | 4292160400 | 23000 | 22950 | 23000 | 22950 | 272 |
| 321 | 20240312 | 140100 | 4285917950 | 22950 | 22950 | 22950 | 22800 | 1102 |
| 322 | 20240312 | 140000 | 4260688550 | 22900 | 22900 | 22900 | 22900 | 34 |
| 323 | 20240312 | 135900 | 4259909950 | 22950 | 22950 | 22950 | 22950 | 44 |
| 324 | 20240312 | 135800 | 4258900150 | 22950 | 22950 | 22950 | 22950 | 28 |
| 325 | 20240312 | 135700 | 4258257550 | 22950 | 22950 | 22950 | 22950 | 1 |
| 326 | 20240312 | 135600 | 4258234600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 327 | 20240312 | 135500 | 4258234600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 328 | 20240312 | 135400 | 4258234600 | 23000 | 22950 | 23000 | 22900 | 534 |
| 329 | 20240312 | 135300 | 4245978950 | 22850 | 22850 | 22850 | 22850 | 30 |
| 330 | 20240312 | 135200 | 4245293450 | 22850 | 22850 | 22900 | 22800 | 516 |
| 331 | 20240312 | 135100 | 4233492500 | 22850 | 22850 | 22850 | 22800 | 1059 |
| 332 | 20240312 | 135000 | 4209328100 | 22850 | 22850 | 22850 | 22850 | 331 |
| 333 | 20240312 | 134900 | 4201764750 | 22850 | 22850 | 22900 | 22850 | 364 |
| 334 | 20240312 | 134800 | 4193447300 | 22900 | 22900 | 22900 | 22900 | 9 |
| 335 | 20240312 | 134700 | 4193241200 | 22850 | 22900 | 22900 | 22850 | 52 |
| 336 | 20240312 | 134600 | 4192050450 | 22900 | 22850 | 22900 | 22850 | 68 |
| 337 | 20240312 | 134500 | 4190494150 | 22850 | 22850 | 22850 | 22850 | 200 |
| 338 | 20240312 | 134400 | 4185924150 | 22850 | 22800 | 22850 | 22800 | 466 |
| 339 | 20240312 | 134300 | 4175297350 | 22800 | 22850 | 22850 | 22800 | 596 |
| 340 | 20240312 | 134200 | 4161705500 | 22850 | 22850 | 22850 | 22850 | 518 |
| 341 | 20240312 | 134100 | 4149869200 | 22850 | 22850 | 22850 | 22850 | 345 |
| 342 | 20240312 | 134000 | 4141985950 | 22850 | 22850 | 22850 | 22850 | 5 |
| 343 | 20240312 | 133900 | 4141871700 | 22850 | 22850 | 22850 | 22850 | 0 |
| 344 | 20240312 | 133800 | 4141871700 | 22850 | 22950 | 22950 | 22850 | 1836 |
| 345 | 20240312 | 133700 | 4099871950 | 22950 | 22950 | 22950 | 22950 | 10 |
| 346 | 20240312 | 133600 | 4099642450 | 22950 | 22900 | 22950 | 22900 | 407 |
| 347 | 20240312 | 133500 | 4090310150 | 22900 | 22900 | 22900 | 22900 | 6 |
| 348 | 20240312 | 133400 | 4090172750 | 22900 | 22900 | 22900 | 22850 | 25 |
| 349 | 20240312 | 133300 | 4089600750 | 22900 | 22900 | 22900 | 22900 | 207 |
| 350 | 20240312 | 133200 | 4084860450 | 22950 | 22950 | 22950 | 22950 | 3 |
| 351 | 20240312 | 133100 | 4084791600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 352 | 20240312 | 133000 | 4084791600 | 22950 | 22950 | 22950 | 22950 | 20 |
| 353 | 20240312 | 132900 | 4084332600 | 22950 | 22950 | 22950 | 22950 | 92 |
| 354 | 20240312 | 132800 | 4082221200 | 22850 | 22850 | 22850 | 22850 | 27 |
| 355 | 20240312 | 132700 | 4081604250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 356 | 20240312 | 132600 | 4081604250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 357 | 20240312 | 132500 | 4081604250 | 22850 | 22900 | 22900 | 22850 | 5248 |
| 358 | 20240312 | 132400 | 3961663350 | 22900 | 22950 | 22950 | 22900 | 208 |
| 359 | 20240312 | 132300 | 3956899900 | 22950 | 22950 | 22950 | 22950 | 346 |
| 360 | 20240312 | 132200 | 3948959200 | 22950 | 22950 | 22950 | 22950 | 250 |
| 361 | 20240312 | 132100 | 3943221700 | 22950 | 22950 | 22950 | 22950 | 20 |
| 362 | 20240312 | 132000 | 3942762700 | 22950 | 22950 | 22950 | 22950 | 224 |
| 363 | 20240312 | 131900 | 3937621900 | 23000 | 23000 | 23000 | 23000 | 20 |
| 364 | 20240312 | 131800 | 3937161900 | 23000 | 23000 | 23000 | 23000 | 105 |
| 365 | 20240312 | 131700 | 3934746900 | 23000 | 23000 | 23000 | 23000 | 97 |
| 366 | 20240312 | 131600 | 3932515900 | 23000 | 22950 | 23000 | 22950 | 38 |
| 367 | 20240312 | 131500 | 3931643650 | 23000 | 23000 | 23000 | 23000 | 101 |
| 368 | 20240312 | 131400 | 3929320650 | 22950 | 22950 | 23000 | 22950 | 634 |
| 369 | 20240312 | 131300 | 3914745350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 370 | 20240312 | 131200 | 3914745350 | 23000 | 23000 | 23000 | 23000 | 384 |
| 371 | 20240312 | 131100 | 3905913350 | 23000 | 23000 | 23050 | 23000 | 112 |
| 372 | 20240312 | 131000 | 3903336850 | 23000 | 23050 | 23050 | 23000 | 33 |
| 373 | 20240312 | 130900 | 3902577800 | 23000 | 23000 | 23050 | 23000 | 28 |
| 374 | 20240312 | 130800 | 3901933300 | 23050 | 23000 | 23050 | 23000 | 120 |
| 375 | 20240312 | 130700 | 3899172800 | 23000 | 23000 | 23000 | 23000 | 466 |
| 376 | 20240312 | 130600 | 3888454800 | 23050 | 23000 | 23050 | 23000 | 12 |
| 377 | 20240312 | 130500 | 3888178250 | 23050 | 23050 | 23050 | 23050 | 6 |
| 378 | 20240312 | 130400 | 3888039950 | 23050 | 23050 | 23050 | 23050 | 3 |
| 379 | 20240312 | 130300 | 3887970800 | 23000 | 23050 | 23050 | 23000 | 310 |
| 380 | 20240312 | 130200 | 3880840400 | 23050 | 23000 | 23050 | 23000 | 54 |
| 381 | 20240312 | 130100 | 3879598350 | 23000 | 23050 | 23050 | 23000 | 21 |
| 382 | 20240312 | 130000 | 3879114550 | 23000 | 23050 | 23050 | 23000 | 15 |
| 383 | 20240312 | 125900 | 3878769500 | 23000 | 23000 | 23000 | 23000 | 3 |
| 384 | 20240312 | 125800 | 3878700500 | 23000 | 23000 | 23000 | 23000 | 102 |
| 385 | 20240312 | 125700 | 3876354500 | 23000 | 23000 | 23000 | 23000 | 30 |
| 386 | 20240312 | 125600 | 3875664500 | 23000 | 23000 | 23000 | 23000 | 12 |
| 387 | 20240312 | 125500 | 3875388500 | 23050 | 23050 | 23050 | 23050 | 15 |
| 388 | 20240312 | 125400 | 3875042750 | 23100 | 23050 | 23100 | 23050 | 9 |
| 389 | 20240312 | 125300 | 3874835000 | 23050 | 23050 | 23050 | 23050 | 53 |
| 390 | 20240312 | 125200 | 3873613350 | 23000 | 23000 | 23000 | 23000 | 146 |
| 391 | 20240312 | 125100 | 3870255350 | 23050 | 23050 | 23050 | 23050 | 6 |
| 392 | 20240312 | 125000 | 3870117050 | 23000 | 23000 | 23000 | 23000 | 15 |
| 393 | 20240312 | 124900 | 3869772050 | 23000 | 23050 | 23050 | 23000 | 30 |
| 394 | 20240312 | 124800 | 3869081050 | 23000 | 23000 | 23000 | 23000 | 51 |
| 395 | 20240312 | 124700 | 3867908050 | 23000 | 23050 | 23050 | 23000 | 212 |
| 396 | 20240312 | 124600 | 3863031500 | 23000 | 23000 | 23000 | 23000 | 186 |
| 397 | 20240312 | 124500 | 3858753500 | 22950 | 22950 | 22950 | 22950 | 43 |
| 398 | 20240312 | 124400 | 3857766650 | 22950 | 22950 | 22950 | 22950 | 495 |
| 399 | 20240312 | 124300 | 3846406400 | 22900 | 22850 | 22900 | 22850 | 410 |
| 400 | 20240312 | 124200 | 3837018800 | 22850 | 22900 | 22950 | 22850 | 174 |
| 401 | 20240312 | 124100 | 3833032250 | 22950 | 22950 | 22950 | 22950 | 10 |
| 402 | 20240312 | 124000 | 3832802750 | 22950 | 22950 | 22950 | 22950 | 0 |
| 403 | 20240312 | 123900 | 3832802750 | 22950 | 22950 | 22950 | 22950 | 120 |
| 404 | 20240312 | 123800 | 3830048750 | 22850 | 22900 | 22900 | 22850 | 203 |
| 405 | 20240312 | 123700 | 3825405050 | 22900 | 22850 | 22900 | 22850 | 170 |
| 406 | 20240312 | 123600 | 3821513250 | 22900 | 23000 | 23000 | 22900 | 2079 |
| 407 | 20240312 | 123500 | 3773863300 | 23000 | 23000 | 23000 | 23000 | 168 |
| 408 | 20240312 | 123400 | 3769999300 | 23000 | 23000 | 23000 | 23000 | 113 |
| 409 | 20240312 | 123300 | 3767400300 | 23000 | 23000 | 23000 | 23000 | 492 |
| 410 | 20240312 | 123200 | 3756084300 | 23100 | 23050 | 23100 | 23050 | 56 |
| 411 | 20240312 | 123100 | 3754791600 | 23100 | 23000 | 23100 | 23000 | 304 |
| 412 | 20240312 | 123000 | 3747785750 | 23000 | 23000 | 23000 | 22950 | 571 |
| 413 | 20240312 | 122900 | 3734653150 | 23050 | 23000 | 23050 | 23000 | 111 |
| 414 | 20240312 | 122800 | 3732098150 | 23050 | 23050 | 23050 | 23050 | 13 |
| 415 | 20240312 | 122700 | 3731798500 | 23050 | 23050 | 23050 | 23000 | 26 |
| 416 | 20240312 | 122600 | 3731199950 | 23000 | 23050 | 23050 | 23000 | 101 |
| 417 | 20240312 | 122500 | 3728876700 | 23000 | 23000 | 23000 | 23000 | 175 |
| 418 | 20240312 | 122400 | 3724851700 | 23000 | 23050 | 23050 | 23000 | 1152 |
| 419 | 20240312 | 122300 | 3698315400 | 23050 | 23150 | 23150 | 23050 | 1173 |
| 420 | 20240312 | 122200 | 3671185500 | 23200 | 23200 | 23200 | 23150 | 38 |
| 421 | 20240312 | 122100 | 3670305500 | 23200 | 23200 | 23200 | 23200 | 53 |
| 422 | 20240312 | 122000 | 3669075900 | 23200 | 23200 | 23250 | 23200 | 3062 |
| 423 | 20240312 | 121900 | 3597990500 | 23150 | 23200 | 23200 | 23150 | 1498 |
| 424 | 20240312 | 121800 | 3563243200 | 23150 | 23150 | 23200 | 23150 | 449 |
| 425 | 20240312 | 121700 | 3552846800 | 23200 | 23100 | 23200 | 23100 | 1310 |
| 426 | 20240312 | 121600 | 3522521950 | 23050 | 23100 | 23100 | 23050 | 658 |
| 427 | 20240312 | 121500 | 3507325050 | 23100 | 23100 | 23100 | 23100 | 150 |
| 428 | 20240312 | 121400 | 3503860050 | 23100 | 23050 | 23100 | 23050 | 76 |
| 429 | 20240312 | 121300 | 3502108200 | 23050 | 23050 | 23050 | 23050 | 118 |
| 430 | 20240312 | 121200 | 3499388300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 431 | 20240312 | 121100 | 3499388300 | 23050 | 23050 | 23100 | 23050 | 190 |
| 432 | 20240312 | 121000 | 3495008550 | 23050 | 23050 | 23050 | 23050 | 201 |
| 433 | 20240312 | 120900 | 3490375500 | 23100 | 23050 | 23100 | 23000 | 114 |
| 434 | 20240312 | 120800 | 3487750100 | 23050 | 23100 | 23100 | 23050 | 108 |
| 435 | 20240312 | 120700 | 3485255700 | 23100 | 23000 | 23100 | 23000 | 631 |
| 436 | 20240312 | 120600 | 3470717750 | 23000 | 23000 | 23000 | 23000 | 365 |
| 437 | 20240312 | 120500 | 3462322750 | 23000 | 23000 | 23000 | 23000 | 261 |
| 438 | 20240312 | 120400 | 3456319750 | 23000 | 23050 | 23050 | 23000 | 1391 |
| 439 | 20240312 | 120300 | 3424307200 | 23100 | 23100 | 23100 | 23100 | 463 |
| 440 | 20240312 | 120200 | 3413611900 | 23150 | 23150 | 23150 | 23150 | 464 |
| 441 | 20240312 | 120100 | 3402870300 | 23150 | 23150 | 23200 | 23150 | 283 |
| 442 | 20240312 | 120000 | 3396318650 | 23150 | 23100 | 23150 | 23100 | 424 |
| 443 | 20240312 | 115900 | 3386503100 | 23150 | 23100 | 23150 | 23100 | 548 |
| 444 | 20240312 | 115800 | 3373817650 | 23100 | 23150 | 23150 | 23100 | 233 |
| 445 | 20240312 | 115700 | 3368423900 | 23150 | 23150 | 23200 | 23150 | 1607 |
| 446 | 20240312 | 115600 | 3331218350 | 23050 | 23050 | 23150 | 23050 | 1148 |
| 447 | 20240312 | 115500 | 3304675500 | 23100 | 23050 | 23100 | 23050 | 952 |
| 448 | 20240312 | 115400 | 3282705500 | 23100 | 23050 | 23100 | 23050 | 59 |
| 449 | 20240312 | 115300 | 3281342850 | 23100 | 23100 | 23100 | 23050 | 444 |
| 450 | 20240312 | 115200 | 3271104650 | 23100 | 23100 | 23100 | 23100 | 192 |
| 451 | 20240312 | 115100 | 3266669450 | 23100 | 23150 | 23150 | 23100 | 334 |
| 452 | 20240312 | 115000 | 3258951900 | 23100 | 23100 | 23150 | 23100 | 2592 |
| 453 | 20240312 | 114900 | 3199009450 | 23050 | 23050 | 23050 | 23050 | 256 |
| 454 | 20240312 | 114800 | 3193108650 | 23050 | 23050 | 23050 | 23050 | 89 |
| 455 | 20240312 | 114700 | 3191057200 | 23000 | 23000 | 23050 | 23000 | 42 |
| 456 | 20240312 | 114600 | 3190090550 | 23050 | 23000 | 23100 | 23000 | 691 |
| 457 | 20240312 | 114500 | 3174167450 | 23050 | 23000 | 23050 | 23000 | 228 |
| 458 | 20240312 | 114400 | 3168922150 | 22950 | 23000 | 23000 | 22950 | 830 |
| 459 | 20240312 | 114300 | 3149863400 | 22950 | 22950 | 22950 | 22950 | 50 |
| 460 | 20240312 | 114200 | 3148715900 | 22950 | 22900 | 22950 | 22900 | 42 |
| 461 | 20240312 | 114100 | 3147752550 | 22900 | 22950 | 23000 | 22900 | 197 |
| 462 | 20240312 | 114000 | 3143236200 | 22950 | 23000 | 23000 | 22950 | 547 |
| 463 | 20240312 | 113900 | 3130680300 | 23000 | 23000 | 23050 | 23000 | 618 |
| 464 | 20240312 | 113800 | 3116465800 | 23000 | 23000 | 23050 | 23000 | 549 |
| 465 | 20240312 | 113700 | 3103828950 | 23000 | 23050 | 23050 | 23000 | 49 |
| 466 | 20240312 | 113600 | 3102701500 | 23050 | 23100 | 23100 | 23050 | 785 |
| 467 | 20240312 | 113500 | 3084607150 | 23100 | 23050 | 23100 | 23050 | 27 |
| 468 | 20240312 | 113400 | 3083984200 | 23100 | 23100 | 23150 | 23100 | 492 |
| 469 | 20240312 | 113300 | 3072616050 | 23100 | 23100 | 23150 | 23050 | 869 |
| 470 | 20240312 | 113200 | 3052522600 | 23100 | 23100 | 23100 | 23100 | 168 |
| 471 | 20240312 | 113100 | 3048641800 | 23100 | 23100 | 23150 | 23050 | 1485 |
| 472 | 20240312 | 113000 | 3014336050 | 23050 | 23100 | 23150 | 23050 | 424 |
| 473 | 20240312 | 112900 | 3004533600 | 23100 | 23050 | 23100 | 23050 | 110 |
| 474 | 20240312 | 112800 | 3001993300 | 23050 | 23050 | 23100 | 23050 | 512 |
| 475 | 20240312 | 112700 | 2990166700 | 23050 | 23100 | 23150 | 23050 | 394 |
| 476 | 20240312 | 112600 | 2981064350 | 23100 | 23100 | 23150 | 23050 | 464 |
| 477 | 20240312 | 112500 | 2970345700 | 23100 | 23150 | 23200 | 23000 | 1815 |
| 478 | 20240312 | 112400 | 2928347350 | 23150 | 23000 | 23150 | 22950 | 4383 |
| 479 | 20240312 | 112300 | 2827164000 | 23000 | 23050 | 23050 | 23000 | 1744 |
| 480 | 20240312 | 112200 | 2787050250 | 23050 | 23100 | 23150 | 23050 | 4161 |
| 481 | 20240312 | 112100 | 2691113200 | 23100 | 23050 | 23150 | 23050 | 358 |
| 482 | 20240312 | 112000 | 2682852800 | 23050 | 23200 | 23200 | 23050 | 837 |
| 483 | 20240312 | 111900 | 2663482650 | 23150 | 23050 | 23150 | 23050 | 4080 |
| 484 | 20240312 | 111800 | 2569104700 | 23100 | 23100 | 23100 | 23050 | 202 |
| 485 | 20240312 | 111700 | 2564446400 | 23100 | 23100 | 23100 | 23050 | 459 |
| 486 | 20240312 | 111600 | 2553853900 | 23100 | 23000 | 23100 | 23000 | 1537 |
| 487 | 20240312 | 111500 | 2518376100 | 23000 | 23050 | 23050 | 23000 | 811 |
| 488 | 20240312 | 111400 | 2499682900 | 23050 | 23050 | 23100 | 23050 | 1210 |
| 489 | 20240312 | 111300 | 2471782950 | 23000 | 23050 | 23050 | 23000 | 781 |
| 490 | 20240312 | 111200 | 2453817250 | 23050 | 22950 | 23050 | 22950 | 1495 |
| 491 | 20240312 | 111100 | 2419434900 | 22950 | 22950 | 22950 | 22900 | 1198 |
| 492 | 20240312 | 111000 | 2391966300 | 22900 | 22800 | 22900 | 22750 | 858 |
| 493 | 20240312 | 110900 | 2372325450 | 22800 | 22750 | 22800 | 22750 | 868 |
| 494 | 20240312 | 110800 | 2352568450 | 22750 | 22800 | 22800 | 22750 | 394 |
| 495 | 20240312 | 110700 | 2343591700 | 22750 | 22850 | 22850 | 22750 | 4051 |
| 496 | 20240312 | 110600 | 2251189000 | 22850 | 22850 | 22900 | 22850 | 228 |
| 497 | 20240312 | 110500 | 2245978950 | 22850 | 22900 | 22900 | 22850 | 989 |
| 498 | 20240312 | 110400 | 2223355850 | 22900 | 22900 | 22900 | 22850 | 549 |
| 499 | 20240312 | 110300 | 2210790600 | 22900 | 22900 | 22900 | 22900 | 20 |
| 500 | 20240312 | 110200 | 2210332600 | 22850 | 22900 | 22950 | 22850 | 1180 |
| 501 | 20240312 | 110100 | 2183309100 | 22900 | 22900 | 22900 | 22900 | 361 |
| 502 | 20240312 | 110000 | 2175042200 | 22900 | 22950 | 22950 | 22900 | 590 |
| 503 | 20240312 | 105900 | 2161525950 | 22950 | 22950 | 22950 | 22950 | 102 |
| 504 | 20240312 | 105800 | 2159185050 | 22950 | 22950 | 22950 | 22900 | 1239 |
| 505 | 20240312 | 105700 | 2130754400 | 22950 | 22900 | 22950 | 22900 | 157 |
| 506 | 20240312 | 105600 | 2127158850 | 22900 | 22900 | 22950 | 22900 | 590 |
| 507 | 20240312 | 105500 | 2113618850 | 22900 | 22900 | 22900 | 22900 | 391 |
| 508 | 20240312 | 105400 | 2104664950 | 22900 | 22950 | 22950 | 22900 | 329 |
| 509 | 20240312 | 105300 | 2097129850 | 22900 | 22950 | 22950 | 22900 | 352 |
| 510 | 20240312 | 105200 | 2089067300 | 22900 | 22900 | 22950 | 22900 | 507 |
| 511 | 20240312 | 105100 | 2077445800 | 22900 | 22950 | 22950 | 22900 | 239 |
| 512 | 20240312 | 105000 | 2071972650 | 22900 | 22950 | 22950 | 22900 | 540 |
| 513 | 20240312 | 104900 | 2059598800 | 22950 | 23000 | 23000 | 22950 | 222 |
| 514 | 20240312 | 104800 | 2054500150 | 22900 | 22950 | 23000 | 22900 | 1332 |
| 515 | 20240312 | 104700 | 2023930150 | 22950 | 22950 | 23000 | 22900 | 1031 |
| 516 | 20240312 | 104600 | 2000271350 | 22950 | 23000 | 23000 | 22950 | 576 |
| 517 | 20240312 | 104500 | 1987044700 | 23000 | 22950 | 23000 | 22950 | 230 |
| 518 | 20240312 | 104400 | 1981764000 | 22950 | 22950 | 23000 | 22950 | 365 |
| 519 | 20240312 | 104300 | 1973380050 | 23000 | 23000 | 23050 | 22950 | 2106 |
| 520 | 20240312 | 104200 | 1924911900 | 23000 | 23000 | 23050 | 23000 | 1168 |
| 521 | 20240312 | 104100 | 1898043000 | 23050 | 23050 | 23100 | 23000 | 486 |
| 522 | 20240312 | 104000 | 1886832650 | 23050 | 23000 | 23100 | 23000 | 840 |
| 523 | 20240312 | 103900 | 1867454550 | 23000 | 23100 | 23100 | 23000 | 837 |
| 524 | 20240312 | 103800 | 1848161850 | 23100 | 23150 | 23200 | 23000 | 5434 |
| 525 | 20240312 | 103700 | 1722486350 | 23150 | 22900 | 23150 | 22900 | 5298 |
| 526 | 20240312 | 103600 | 1600365950 | 22800 | 22850 | 22850 | 22800 | 507 |
| 527 | 20240312 | 103500 | 1588798250 | 22800 | 22800 | 22800 | 22800 | 466 |
| 528 | 20240312 | 103400 | 1578173450 | 22800 | 22850 | 22850 | 22800 | 103 |
| 529 | 20240312 | 103300 | 1575820100 | 22850 | 22800 | 22850 | 22800 | 24 |
| 530 | 20240312 | 103200 | 1575272100 | 22800 | 22900 | 22900 | 22800 | 216 |
| 531 | 20240312 | 103100 | 1570343000 | 22950 | 22950 | 22950 | 22900 | 173 |
| 532 | 20240312 | 103000 | 1566375850 | 22950 | 22800 | 22950 | 22800 | 109 |
| 533 | 20240312 | 102900 | 1563882750 | 22900 | 22800 | 22900 | 22800 | 489 |
| 534 | 20240312 | 102800 | 1552703050 | 22800 | 22850 | 22850 | 22800 | 160 |
| 535 | 20240312 | 102700 | 1549047500 | 22900 | 22850 | 22900 | 22850 | 565 |
| 536 | 20240312 | 102600 | 1536136950 | 22850 | 22900 | 23000 | 22850 | 371 |
| 537 | 20240312 | 102500 | 1527626550 | 22900 | 23000 | 23050 | 22800 | 2004 |
| 538 | 20240312 | 102400 | 1481608700 | 23000 | 22950 | 23050 | 22900 | 9114 |
| 539 | 20240312 | 102300 | 1271991000 | 22950 | 22850 | 22950 | 22750 | 1506 |
| 540 | 20240312 | 102200 | 1237499450 | 22800 | 22800 | 23000 | 22800 | 7629 |
| 541 | 20240312 | 102100 | 1062676100 | 22800 | 22650 | 22800 | 22600 | 4157 |
| 542 | 20240312 | 102000 | 968168050 | 22650 | 22600 | 22700 | 22600 | 2216 |
| 543 | 20240312 | 101900 | 917994200 | 22600 | 22550 | 22600 | 22550 | 75 |
| 544 | 20240312 | 101800 | 916302900 | 22550 | 22450 | 22550 | 22450 | 83 |
| 545 | 20240312 | 101700 | 914432950 | 22400 | 22450 | 22450 | 22400 | 903 |
| 546 | 20240312 | 101600 | 894191300 | 22450 | 22500 | 22500 | 22450 | 682 |
| 547 | 20240312 | 101500 | 878872500 | 22500 | 22500 | 22500 | 22500 | 1 |
| 548 | 20240312 | 101400 | 878850000 | 22500 | 22500 | 22500 | 22500 | 37 |
| 549 | 20240312 | 101300 | 878017500 | 22550 | 22500 | 22550 | 22500 | 1080 |
| 550 | 20240312 | 101200 | 853714500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 551 | 20240312 | 101100 | 853714500 | 22500 | 22500 | 22500 | 22500 | 122 |
| 552 | 20240312 | 101000 | 850969500 | 22500 | 22500 | 22500 | 22500 | 39 |
| 553 | 20240312 | 100900 | 850092000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 554 | 20240312 | 100800 | 850092000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 555 | 20240312 | 100700 | 850092000 | 22500 | 22500 | 22500 | 22500 | 1 |
| 556 | 20240312 | 100600 | 850069500 | 22500 | 22500 | 22500 | 22500 | 46 |
| 557 | 20240312 | 100500 | 849034500 | 22500 | 22500 | 22500 | 22500 | 282 |
| 558 | 20240312 | 100400 | 842689500 | 22500 | 22500 | 22500 | 22500 | 2 |
| 559 | 20240312 | 100300 | 842644500 | 22500 | 22500 | 22500 | 22500 | 1 |
| 560 | 20240312 | 100200 | 842622000 | 22500 | 22450 | 22500 | 22450 | 4 |
| 561 | 20240312 | 100100 | 842532050 | 22450 | 22400 | 22450 | 22400 | 17 |
| 562 | 20240312 | 100000 | 842150450 | 22450 | 22450 | 22450 | 22450 | 90 |
| 563 | 20240312 | 095900 | 840129950 | 22450 | 22450 | 22450 | 22450 | 44 |
| 564 | 20240312 | 095800 | 839142150 | 22500 | 22500 | 22500 | 22500 | 10 |
| 565 | 20240312 | 095700 | 838917150 | 22400 | 22500 | 22500 | 22400 | 696 |
| 566 | 20240312 | 095600 | 823325700 | 22400 | 22500 | 22500 | 22400 | 141 |
| 567 | 20240312 | 095500 | 820166900 | 22400 | 22400 | 22400 | 22400 | 85 |
| 568 | 20240312 | 095400 | 818262900 | 22400 | 22400 | 22450 | 22400 | 135 |
| 569 | 20240312 | 095300 | 815238850 | 22450 | 22450 | 22450 | 22450 | 5 |
| 570 | 20240312 | 095200 | 815126600 | 22450 | 22450 | 22450 | 22450 | 593 |
| 571 | 20240312 | 095100 | 801813750 | 22450 | 22450 | 22450 | 22450 | 98 |
| 572 | 20240312 | 095000 | 799613650 | 22450 | 22450 | 22450 | 22450 | 30 |
| 573 | 20240312 | 094900 | 798940150 | 22450 | 22450 | 22450 | 22450 | 36 |
| 574 | 20240312 | 094800 | 798131950 | 22450 | 22500 | 22500 | 22450 | 320 |
| 575 | 20240312 | 094700 | 790946400 | 22550 | 22500 | 22550 | 22500 | 49 |
| 576 | 20240312 | 094600 | 789841550 | 22500 | 22600 | 22600 | 22450 | 64 |
| 577 | 20240312 | 094500 | 788403800 | 22550 | 22550 | 22550 | 22450 | 1746 |
| 578 | 20240312 | 094400 | 749132600 | 22550 | 22600 | 22600 | 22550 | 594 |
| 579 | 20240312 | 094300 | 735713200 | 22650 | 22600 | 22650 | 22600 | 203 |
| 580 | 20240312 | 094200 | 731118150 | 22650 | 22500 | 22650 | 22500 | 2115 |
| 581 | 20240312 | 094100 | 683331850 | 22550 | 22550 | 22550 | 22550 | 221 |
| 582 | 20240312 | 094000 | 678348300 | 22550 | 22650 | 22650 | 22550 | 424 |
| 583 | 20240312 | 093900 | 668772400 | 22650 | 22600 | 22650 | 22600 | 223 |
| 584 | 20240312 | 093800 | 663729300 | 22650 | 22600 | 22650 | 22600 | 1427 |
| 585 | 20240312 | 093700 | 631415900 | 22600 | 22600 | 22600 | 22550 | 886 |
| 586 | 20240312 | 093600 | 611394050 | 22550 | 22500 | 22550 | 22500 | 1379 |
| 587 | 20240312 | 093500 | 580318200 | 22500 | 22500 | 22550 | 22500 | 632 |
| 588 | 20240312 | 093400 | 566097700 | 22550 | 22550 | 22550 | 22500 | 385 |
| 589 | 20240312 | 093300 | 557426000 | 22550 | 22500 | 22550 | 22500 | 316 |
| 590 | 20240312 | 093200 | 550315100 | 22500 | 22550 | 22550 | 22500 | 449 |
| 591 | 20240312 | 093100 | 540197750 | 22550 | 22550 | 22550 | 22550 | 667 |
| 592 | 20240312 | 093000 | 525156900 | 22550 | 22450 | 22550 | 22450 | 1275 |
| 593 | 20240312 | 092900 | 496446600 | 22450 | 22450 | 22450 | 22450 | 453 |
| 594 | 20240312 | 092800 | 486276750 | 22450 | 22550 | 22550 | 22450 | 1432 |
| 595 | 20240312 | 092700 | 454097050 | 22550 | 22450 | 22550 | 22450 | 345 |
| 596 | 20240312 | 092600 | 446338250 | 22450 | 22450 | 22500 | 22400 | 4212 |
| 597 | 20240312 | 092500 | 351605450 | 22450 | 22300 | 22450 | 22300 | 2504 |
| 598 | 20240312 | 092400 | 295603600 | 22300 | 22250 | 22300 | 22250 | 395 |
| 599 | 20240312 | 092300 | 286796350 | 22250 | 22150 | 22250 | 22150 | 1241 |
| 600 | 20240312 | 092200 | 259213100 | 22200 | 22150 | 22200 | 22150 | 525 |
| 601 | 20240312 | 092100 | 247571350 | 22150 | 22150 | 22150 | 22150 | 6 |
| 602 | 20240312 | 092000 | 247438450 | 22150 | 22050 | 22150 | 22000 | 1050 |
| 603 | 20240312 | 091900 | 224289550 | 22050 | 22100 | 22100 | 22050 | 566 |
| 604 | 20240312 | 091800 | 211800050 | 22150 | 22100 | 22150 | 22100 | 21 |
| 605 | 20240312 | 091700 | 211334950 | 22100 | 22200 | 22200 | 22100 | 538 |
| 606 | 20240312 | 091600 | 199428000 | 22200 | 22200 | 22200 | 22200 | 112 |
| 607 | 20240312 | 091500 | 196941600 | 22200 | 22200 | 22200 | 22200 | 131 |
| 608 | 20240312 | 091400 | 194033400 | 22200 | 22200 | 22200 | 22200 | 300 |
| 609 | 20240312 | 091300 | 187373400 | 22100 | 22100 | 22100 | 22050 | 856 |
| 610 | 20240312 | 091200 | 168480800 | 22050 | 22200 | 22200 | 22050 | 109 |
| 611 | 20240312 | 091100 | 166064000 | 22050 | 22250 | 22250 | 22050 | 121 |
| 612 | 20240312 | 091000 | 163375350 | 22050 | 22100 | 22100 | 22050 | 29 |
| 613 | 20240312 | 090900 | 162735800 | 22100 | 22250 | 22250 | 22100 | 281 |
| 614 | 20240312 | 090800 | 156523750 | 22150 | 22200 | 22200 | 22150 | 1206 |
| 615 | 20240312 | 090700 | 129795950 | 22200 | 22200 | 22250 | 22200 | 173 |
| 616 | 20240312 | 090600 | 125955300 | 22200 | 22200 | 22250 | 22200 | 1569 |
| 617 | 20240312 | 090500 | 91121900 | 22200 | 22200 | 22200 | 22200 | 68 |
| 618 | 20240312 | 090400 | 89612300 | 22200 | 22200 | 22200 | 22200 | 50 |
| 619 | 20240312 | 090300 | 88502300 | 22200 | 22200 | 22200 | 22200 | 74 |
| 620 | 20240312 | 090200 | 86859500 | 22150 | 22100 | 22150 | 22100 | 1802 |
| 621 | 20240312 | 090100 | 46963250 | 22100 | 22000 | 22100 | 22000 | 330 |
| 622 | 20240312 | 090000 | 39700650 | 22000 | 22100 | 22100 | 22000 | 1800 |