32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 185700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 8153 |
| 3 | 20240312 | 185600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20240312 | 185500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20240312 | 185400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20240312 | 185300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20240312 | 185200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20240312 | 185100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20240312 | 185000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20240312 | 184900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20240312 | 184800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20240312 | 184700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20240312 | 184600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20240312 | 184500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20240312 | 184400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20240312 | 184300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20240312 | 184200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20240312 | 184100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20240312 | 184000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20240312 | 183900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20240312 | 183800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20240312 | 183700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20240312 | 183600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20240312 | 183500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20240312 | 183400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20240312 | 183300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20240312 | 183200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20240312 | 183100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20240312 | 183000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20240312 | 182900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20240312 | 182800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20240312 | 182700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 8153 |
| 33 | 20240312 | 182600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20240312 | 182500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20240312 | 182400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20240312 | 182300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20240312 | 182200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20240312 | 182100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20240312 | 182000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20240312 | 181900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20240312 | 181800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20240312 | 181700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20240312 | 181600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20240312 | 181500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20240312 | 181400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20240312 | 181300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20240312 | 181200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20240312 | 181100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20240312 | 181000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20240312 | 180900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20240312 | 180800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20240312 | 180700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20240312 | 180600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20240312 | 180500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20240312 | 180400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20240312 | 180300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20240312 | 180200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20240312 | 180100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20240312 | 180000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20240312 | 175900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20240312 | 175800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20240312 | 175700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 8153 |
| 63 | 20240312 | 175600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20240312 | 175500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20240312 | 175400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20240312 | 175300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20240312 | 175200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20240312 | 175100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20240312 | 175000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20240312 | 174900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20240312 | 174800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20240312 | 174700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20240312 | 174600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20240312 | 174500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20240312 | 174400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20240312 | 174300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20240312 | 174200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20240312 | 174100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20240312 | 174000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20240312 | 173900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20240312 | 173800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20240312 | 173700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20240312 | 173600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20240312 | 173500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20240312 | 173400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20240312 | 173300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20240312 | 173200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20240312 | 173100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20240312 | 173000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20240312 | 172900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20240312 | 172800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20240312 | 172700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 8153 |
| 93 | 20240312 | 172600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20240312 | 172500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20240312 | 172400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20240312 | 172300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20240312 | 172200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20240312 | 172100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20240312 | 172000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20240312 | 171900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20240312 | 171800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20240312 | 171700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20240312 | 171600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20240312 | 171500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20240312 | 171400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20240312 | 171300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20240312 | 171200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20240312 | 171100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20240312 | 171000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20240312 | 170900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20240312 | 170800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20240312 | 170700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20240312 | 170600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20240312 | 170500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20240312 | 170400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20240312 | 170300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20240312 | 170200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20240312 | 170100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20240312 | 170000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20240312 | 165900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20240312 | 165800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20240312 | 165700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 8153 |
| 123 | 20240312 | 165600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20240312 | 165500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20240312 | 165400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20240312 | 165300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20240312 | 165200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20240312 | 165100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20240312 | 165000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20240312 | 164900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20240312 | 164800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20240312 | 164700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20240312 | 164600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20240312 | 164500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20240312 | 164400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20240312 | 164300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20240312 | 164200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20240312 | 164100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20240312 | 164000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20240312 | 163900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20240312 | 163800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20240312 | 163700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20240312 | 163600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20240312 | 163500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20240312 | 163400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20240312 | 163300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20240312 | 163200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20240312 | 163100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20240312 | 163000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20240312 | 162900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20240312 | 162800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20240312 | 162700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 8153 |
| 153 | 20240312 | 162600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20240312 | 162500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20240312 | 162400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20240312 | 162300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20240312 | 162200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20240312 | 162100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20240312 | 162000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20240312 | 161900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20240312 | 161800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20240312 | 161700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20240312 | 161600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20240312 | 161500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20240312 | 161400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20240312 | 161300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20240312 | 161200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20240312 | 161100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20240312 | 161000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20240312 | 160900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20240312 | 160800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20240312 | 160700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20240312 | 160600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20240312 | 160500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20240312 | 160400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20240312 | 160300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20240312 | 160200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20240312 | 160100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20240312 | 160000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20240312 | 155900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20240312 | 155800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20240312 | 155700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 8153 |
| 183 | 20240312 | 155600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20240312 | 155500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20240312 | 155400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20240312 | 155300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20240312 | 155200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20240312 | 155100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20240312 | 155000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20240312 | 154900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20240312 | 154800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20240312 | 154700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20240312 | 154600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20240312 | 154500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20240312 | 154400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20240312 | 154300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20240312 | 154200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20240312 | 154100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20240312 | 154000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20240312 | 153900 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20240312 | 153800 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20240312 | 153700 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20240312 | 153600 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20240312 | 153500 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20240312 | 153400 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20240312 | 153300 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20240312 | 153200 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20240312 | 153100 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20240312 | 153000 | 15463995800 | 42700 | 42700 | 42700 | 42700 | 8153 |
| 210 | 20240312 | 152900 | 15115862700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20240312 | 152800 | 15115862700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20240312 | 152700 | 15115862700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 213 | 20240312 | 152600 | 15115862700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20240312 | 152500 | 15115862700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20240312 | 152400 | 15115862700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20240312 | 152300 | 15115862700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20240312 | 152200 | 15115862700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20240312 | 152100 | 15115862700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20240312 | 152000 | 15115862700 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20240312 | 151900 | 15115862700 | 42600 | 42700 | 42800 | 42600 | 2743 |
| 221 | 20240312 | 151800 | 14998873450 | 42700 | 42800 | 42800 | 42650 | 1164 |
| 222 | 20240312 | 151700 | 14949145700 | 42850 | 42800 | 42850 | 42700 | 1141 |
| 223 | 20240312 | 151600 | 14900341850 | 42700 | 42850 | 42850 | 42700 | 1159 |
| 224 | 20240312 | 151500 | 14850766950 | 42850 | 42850 | 42850 | 42800 | 163 |
| 225 | 20240312 | 151400 | 14843782850 | 42850 | 42850 | 42900 | 42850 | 344 |
| 226 | 20240312 | 151300 | 14829040300 | 42850 | 42900 | 42900 | 42850 | 1084 |
| 227 | 20240312 | 151200 | 14782577400 | 42950 | 42950 | 42950 | 42850 | 599 |
| 228 | 20240312 | 151100 | 14756869650 | 42950 | 42900 | 42950 | 42850 | 660 |
| 229 | 20240312 | 151000 | 14728552450 | 42900 | 42850 | 42950 | 42850 | 1172 |
| 230 | 20240312 | 150900 | 14678289150 | 42850 | 42800 | 42850 | 42800 | 765 |
| 231 | 20240312 | 150800 | 14645515200 | 42900 | 42950 | 42950 | 42750 | 6646 |
| 232 | 20240312 | 150700 | 14360489450 | 43000 | 43000 | 43000 | 43000 | 199 |
| 233 | 20240312 | 150600 | 14351932450 | 43000 | 43000 | 43000 | 43000 | 85 |
| 234 | 20240312 | 150500 | 14348277450 | 43000 | 43000 | 43050 | 43000 | 368 |
| 235 | 20240312 | 150400 | 14332451500 | 43050 | 43000 | 43050 | 43000 | 587 |
| 236 | 20240312 | 150300 | 14307206050 | 43000 | 43050 | 43100 | 43000 | 919 |
| 237 | 20240312 | 150200 | 14267654800 | 43000 | 43000 | 43050 | 42950 | 1577 |
| 238 | 20240312 | 150100 | 14199899050 | 43050 | 43000 | 43050 | 42950 | 648 |
| 239 | 20240312 | 150000 | 14172034350 | 43000 | 43050 | 43050 | 42950 | 649 |
| 240 | 20240312 | 145900 | 14144122350 | 43000 | 43050 | 43050 | 43000 | 1639 |
| 241 | 20240312 | 145800 | 14073620950 | 43050 | 43050 | 43050 | 43000 | 141 |
| 242 | 20240312 | 145700 | 14067551700 | 43000 | 43000 | 43100 | 43000 | 1295 |
| 243 | 20240312 | 145600 | 14011808600 | 43000 | 43000 | 43050 | 42950 | 1064 |
| 244 | 20240312 | 145500 | 13966028050 | 43000 | 43000 | 43000 | 42950 | 877 |
| 245 | 20240312 | 145400 | 13928317150 | 43000 | 42900 | 43000 | 42900 | 507 |
| 246 | 20240312 | 145300 | 13906541450 | 42950 | 42950 | 42950 | 42900 | 395 |
| 247 | 20240312 | 145200 | 13889576800 | 42950 | 42900 | 42950 | 42900 | 689 |
| 248 | 20240312 | 145100 | 13859988100 | 42950 | 42950 | 42950 | 42900 | 605 |
| 249 | 20240312 | 145000 | 13834007450 | 42950 | 42950 | 42950 | 42900 | 262 |
| 250 | 20240312 | 144900 | 13822759200 | 42950 | 42950 | 42950 | 42900 | 102 |
| 251 | 20240312 | 144800 | 13818378400 | 42950 | 42900 | 42950 | 42900 | 1758 |
| 252 | 20240312 | 144700 | 13742948850 | 42950 | 42900 | 42950 | 42850 | 350 |
| 253 | 20240312 | 144600 | 13727933400 | 42900 | 42900 | 42900 | 42900 | 479 |
| 254 | 20240312 | 144500 | 13707384300 | 42850 | 42900 | 42900 | 42850 | 487 |
| 255 | 20240312 | 144400 | 13686495950 | 42850 | 43000 | 43100 | 42850 | 2279 |
| 256 | 20240312 | 144300 | 13588646800 | 43100 | 43000 | 43100 | 42950 | 1990 |
| 257 | 20240312 | 144200 | 13503003200 | 43000 | 43000 | 43000 | 42950 | 199 |
| 258 | 20240312 | 144100 | 13494446300 | 42950 | 43000 | 43000 | 42950 | 807 |
| 259 | 20240312 | 144000 | 13459756350 | 42950 | 42950 | 43000 | 42900 | 952 |
| 260 | 20240312 | 143900 | 13418862800 | 42950 | 42950 | 42950 | 42950 | 488 |
| 261 | 20240312 | 143800 | 13397903200 | 42950 | 42900 | 42950 | 42900 | 250 |
| 262 | 20240312 | 143700 | 13387165900 | 42950 | 42950 | 42950 | 42900 | 130 |
| 263 | 20240312 | 143600 | 13381582450 | 42950 | 42950 | 42950 | 42900 | 584 |
| 264 | 20240312 | 143500 | 13356502150 | 42950 | 42950 | 42950 | 42900 | 301 |
| 265 | 20240312 | 143400 | 13343579650 | 42950 | 42900 | 42950 | 42850 | 352 |
| 266 | 20240312 | 143300 | 13328468050 | 42900 | 42850 | 42950 | 42850 | 673 |
| 267 | 20240312 | 143200 | 13299587150 | 42850 | 42900 | 42900 | 42850 | 600 |
| 268 | 20240312 | 143100 | 13273875400 | 42950 | 42900 | 42950 | 42900 | 513 |
| 269 | 20240312 | 143000 | 13251860000 | 42900 | 42900 | 42950 | 42850 | 182 |
| 270 | 20240312 | 142900 | 13244051800 | 42900 | 42900 | 42950 | 42900 | 514 |
| 271 | 20240312 | 142800 | 13222000150 | 42900 | 42900 | 42950 | 42850 | 279 |
| 272 | 20240312 | 142700 | 13210025200 | 42950 | 42900 | 43000 | 42900 | 818 |
| 273 | 20240312 | 142600 | 13174902100 | 42900 | 42900 | 42900 | 42850 | 186 |
| 274 | 20240312 | 142500 | 13166922750 | 42900 | 42850 | 42900 | 42800 | 429 |
| 275 | 20240312 | 142400 | 13148538400 | 42850 | 42850 | 42850 | 42850 | 122 |
| 276 | 20240312 | 142300 | 13143310700 | 42850 | 42900 | 42950 | 42850 | 486 |
| 277 | 20240312 | 142200 | 13122473900 | 42950 | 42950 | 43000 | 42900 | 1168 |
| 278 | 20240312 | 142100 | 13072349000 | 42950 | 42950 | 42950 | 42900 | 636 |
| 279 | 20240312 | 142000 | 13045032900 | 42950 | 42900 | 42950 | 42900 | 269 |
| 280 | 20240312 | 141900 | 13033479500 | 42900 | 42900 | 42950 | 42900 | 1072 |
| 281 | 20240312 | 141800 | 12987482700 | 42950 | 42900 | 42950 | 42850 | 746 |
| 282 | 20240312 | 141700 | 12955475450 | 42900 | 42900 | 42900 | 42900 | 226 |
| 283 | 20240312 | 141600 | 12945780050 | 42900 | 42850 | 42900 | 42850 | 285 |
| 284 | 20240312 | 141500 | 12933558800 | 42850 | 42850 | 42850 | 42850 | 286 |
| 285 | 20240312 | 141400 | 12921303700 | 42800 | 42800 | 42850 | 42800 | 256 |
| 286 | 20240312 | 141300 | 12910344650 | 42850 | 42850 | 42900 | 42800 | 443 |
| 287 | 20240312 | 141200 | 12891373400 | 42850 | 42850 | 42900 | 42850 | 224 |
| 288 | 20240312 | 141100 | 12881771550 | 42850 | 42900 | 42900 | 42850 | 405 |
| 289 | 20240312 | 141000 | 12864410250 | 42900 | 42700 | 42900 | 42700 | 830 |
| 290 | 20240312 | 140900 | 12828907100 | 42700 | 42650 | 42700 | 42650 | 203 |
| 291 | 20240312 | 140800 | 12820248250 | 42650 | 42650 | 42650 | 42600 | 529 |
| 292 | 20240312 | 140700 | 12797692800 | 42650 | 42650 | 42650 | 42600 | 352 |
| 293 | 20240312 | 140600 | 12782684400 | 42650 | 42600 | 42650 | 42600 | 161 |
| 294 | 20240312 | 140500 | 12775819350 | 42650 | 42650 | 42650 | 42600 | 388 |
| 295 | 20240312 | 140400 | 12759271200 | 42650 | 42600 | 42650 | 42600 | 232 |
| 296 | 20240312 | 140300 | 12749382750 | 42650 | 42650 | 42650 | 42600 | 123 |
| 297 | 20240312 | 140200 | 12744136850 | 42600 | 42650 | 42650 | 42600 | 465 |
| 298 | 20240312 | 140100 | 12724313250 | 42600 | 42650 | 42650 | 42600 | 451 |
| 299 | 20240312 | 140000 | 12705095100 | 42650 | 42650 | 42650 | 42600 | 291 |
| 300 | 20240312 | 135900 | 12692684000 | 42700 | 42650 | 42700 | 42600 | 895 |
| 301 | 20240312 | 135800 | 12654502050 | 42650 | 42650 | 42650 | 42600 | 557 |
| 302 | 20240312 | 135700 | 12630755000 | 42700 | 42650 | 42700 | 42600 | 248 |
| 303 | 20240312 | 135600 | 12620178350 | 42650 | 42700 | 42700 | 42650 | 597 |
| 304 | 20240312 | 135500 | 12594696200 | 42650 | 42750 | 42800 | 42650 | 1662 |
| 305 | 20240312 | 135400 | 12523704150 | 42800 | 42750 | 42800 | 42750 | 239 |
| 306 | 20240312 | 135300 | 12513482550 | 42800 | 42850 | 42850 | 42800 | 527 |
| 307 | 20240312 | 135200 | 12490916650 | 42850 | 42900 | 42900 | 42800 | 467 |
| 308 | 20240312 | 135100 | 12470920950 | 42850 | 42950 | 42950 | 42850 | 641 |
| 309 | 20240312 | 135000 | 12443421450 | 42950 | 42950 | 42950 | 42900 | 466 |
| 310 | 20240312 | 134900 | 12423406800 | 42950 | 42950 | 42950 | 42950 | 102 |
| 311 | 20240312 | 134800 | 12419025900 | 42950 | 42950 | 42950 | 42900 | 172 |
| 312 | 20240312 | 134700 | 12411641100 | 42900 | 42950 | 42950 | 42900 | 418 |
| 313 | 20240312 | 134600 | 12393692750 | 42950 | 43000 | 43000 | 42900 | 1408 |
| 314 | 20240312 | 134500 | 12333242750 | 43000 | 43000 | 43000 | 42950 | 195 |
| 315 | 20240312 | 134400 | 12324859250 | 43000 | 43000 | 43000 | 42950 | 527 |
| 316 | 20240312 | 134300 | 12302209300 | 43000 | 43000 | 43000 | 42950 | 135 |
| 317 | 20240312 | 134200 | 12296404350 | 43000 | 43000 | 43000 | 43000 | 280 |
| 318 | 20240312 | 134100 | 12284364350 | 42950 | 43000 | 43000 | 42950 | 307 |
| 319 | 20240312 | 134000 | 12271163500 | 42950 | 42950 | 43000 | 42950 | 464 |
| 320 | 20240312 | 133900 | 12251234200 | 43000 | 43000 | 43000 | 42950 | 1893 |
| 321 | 20240312 | 133800 | 12169864850 | 43000 | 43000 | 43000 | 42950 | 204 |
| 322 | 20240312 | 133700 | 12161092950 | 43000 | 43100 | 43100 | 43000 | 1038 |
| 323 | 20240312 | 133600 | 12116450500 | 43100 | 43050 | 43100 | 43050 | 489 |
| 324 | 20240312 | 133500 | 12095383000 | 43050 | 43050 | 43100 | 43050 | 254 |
| 325 | 20240312 | 133400 | 12084443500 | 43050 | 43100 | 43100 | 43000 | 1127 |
| 326 | 20240312 | 133300 | 12035957400 | 43100 | 43050 | 43100 | 43050 | 631 |
| 327 | 20240312 | 133200 | 12008788900 | 43000 | 43000 | 43050 | 43000 | 557 |
| 328 | 20240312 | 133100 | 11984837200 | 43000 | 43000 | 43000 | 42950 | 162 |
| 329 | 20240312 | 133000 | 11977872200 | 43000 | 43050 | 43050 | 42950 | 469 |
| 330 | 20240312 | 132900 | 11957707550 | 43050 | 43100 | 43100 | 42950 | 2844 |
| 331 | 20240312 | 132800 | 11835246650 | 43100 | 43100 | 43100 | 43100 | 341 |
| 332 | 20240312 | 132700 | 11820549550 | 43100 | 43050 | 43100 | 43050 | 305 |
| 333 | 20240312 | 132600 | 11807412450 | 43050 | 43050 | 43050 | 43050 | 355 |
| 334 | 20240312 | 132500 | 11792129700 | 43050 | 43000 | 43050 | 43000 | 837 |
| 335 | 20240312 | 132400 | 11756136200 | 43000 | 42950 | 43000 | 42950 | 293 |
| 336 | 20240312 | 132300 | 11743542500 | 42950 | 42950 | 42950 | 42950 | 789 |
| 337 | 20240312 | 132200 | 11709654950 | 42950 | 42850 | 42950 | 42850 | 1243 |
| 338 | 20240312 | 132100 | 11656325250 | 42900 | 42850 | 42900 | 42850 | 344 |
| 339 | 20240312 | 132000 | 11641575850 | 42850 | 42800 | 42900 | 42800 | 351 |
| 340 | 20240312 | 131900 | 11626539650 | 42800 | 42800 | 42800 | 42800 | 280 |
| 341 | 20240312 | 131800 | 11614555650 | 42800 | 42800 | 42800 | 42800 | 328 |
| 342 | 20240312 | 131700 | 11600517250 | 42800 | 42750 | 42800 | 42700 | 484 |
| 343 | 20240312 | 131600 | 11579820750 | 42750 | 42750 | 42750 | 42700 | 667 |
| 344 | 20240312 | 131500 | 11551316700 | 42750 | 42700 | 42750 | 42700 | 314 |
| 345 | 20240312 | 131400 | 11537898700 | 42750 | 42700 | 42750 | 42700 | 532 |
| 346 | 20240312 | 131300 | 11515181100 | 42700 | 42700 | 42700 | 42650 | 398 |
| 347 | 20240312 | 131200 | 11498194800 | 42700 | 42700 | 42700 | 42700 | 82 |
| 348 | 20240312 | 131100 | 11494693400 | 42700 | 42750 | 42750 | 42700 | 302 |
| 349 | 20240312 | 131000 | 11481790000 | 42700 | 42700 | 42700 | 42650 | 966 |
| 350 | 20240312 | 130900 | 11440541850 | 42700 | 42700 | 42700 | 42700 | 245 |
| 351 | 20240312 | 130800 | 11430080350 | 42700 | 42700 | 42700 | 42650 | 249 |
| 352 | 20240312 | 130700 | 11419448450 | 42700 | 42650 | 42700 | 42650 | 344 |
| 353 | 20240312 | 130600 | 11404763900 | 42650 | 42650 | 42700 | 42650 | 203 |
| 354 | 20240312 | 130500 | 11396103450 | 42700 | 42700 | 42700 | 42650 | 792 |
| 355 | 20240312 | 130400 | 11362315650 | 42650 | 42700 | 42700 | 42650 | 417 |
| 356 | 20240312 | 130300 | 11344519050 | 42650 | 42650 | 42700 | 42650 | 634 |
| 357 | 20240312 | 130200 | 11317468700 | 42650 | 42600 | 42650 | 42550 | 536 |
| 358 | 20240312 | 130100 | 11294628100 | 42600 | 42600 | 42650 | 42600 | 294 |
| 359 | 20240312 | 130000 | 11282091900 | 42650 | 42600 | 42650 | 42600 | 222 |
| 360 | 20240312 | 125900 | 11272628750 | 42600 | 42600 | 42600 | 42600 | 311 |
| 361 | 20240312 | 125800 | 11259380150 | 42600 | 42600 | 42600 | 42550 | 452 |
| 362 | 20240312 | 125700 | 11240130200 | 42600 | 42600 | 42600 | 42550 | 285 |
| 363 | 20240312 | 125600 | 11227993650 | 42600 | 42550 | 42600 | 42550 | 179 |
| 364 | 20240312 | 125500 | 11220370000 | 42600 | 42550 | 42600 | 42550 | 963 |
| 365 | 20240312 | 125400 | 11179386700 | 42600 | 42500 | 42600 | 42500 | 314 |
| 366 | 20240312 | 125300 | 11166020900 | 42550 | 42550 | 42550 | 42500 | 462 |
| 367 | 20240312 | 125200 | 11146372250 | 42550 | 42600 | 42600 | 42500 | 556 |
| 368 | 20240312 | 125100 | 11122708250 | 42550 | 42600 | 42600 | 42500 | 1787 |
| 369 | 20240312 | 125000 | 11046698950 | 42600 | 42600 | 42600 | 42500 | 1748 |
| 370 | 20240312 | 124900 | 10972298000 | 42550 | 42600 | 42600 | 42550 | 223 |
| 371 | 20240312 | 124800 | 10962806350 | 42600 | 42550 | 42600 | 42500 | 908 |
| 372 | 20240312 | 124700 | 10924170800 | 42550 | 42600 | 42650 | 42550 | 1523 |
| 373 | 20240312 | 124600 | 10859320750 | 42550 | 42650 | 42650 | 42550 | 1282 |
| 374 | 20240312 | 124500 | 10804724500 | 42700 | 42800 | 42800 | 42600 | 2764 |
| 375 | 20240312 | 124400 | 10686678550 | 42900 | 42900 | 42900 | 42850 | 446 |
| 376 | 20240312 | 124300 | 10667555350 | 42900 | 42900 | 42900 | 42900 | 11 |
| 377 | 20240312 | 124200 | 10667083450 | 42850 | 42850 | 42900 | 42850 | 307 |
| 378 | 20240312 | 124100 | 10653921000 | 42900 | 42900 | 42900 | 42800 | 511 |
| 379 | 20240312 | 124000 | 10632015000 | 42850 | 42850 | 42900 | 42800 | 158 |
| 380 | 20240312 | 123900 | 10625245150 | 42850 | 42900 | 42900 | 42850 | 267 |
| 381 | 20240312 | 123800 | 10613800450 | 42900 | 42900 | 42900 | 42850 | 422 |
| 382 | 20240312 | 123700 | 10595699800 | 42900 | 42850 | 42900 | 42800 | 1156 |
| 383 | 20240312 | 123600 | 10546204850 | 42850 | 42950 | 42950 | 42850 | 1273 |
| 384 | 20240312 | 123500 | 10491643100 | 42950 | 42950 | 43000 | 42900 | 520 |
| 385 | 20240312 | 123400 | 10469305500 | 42900 | 42950 | 43000 | 42900 | 108 |
| 386 | 20240312 | 123300 | 10464668000 | 42950 | 43050 | 43050 | 42900 | 2101 |
| 387 | 20240312 | 123200 | 10374369750 | 43150 | 43150 | 43150 | 43050 | 444 |
| 388 | 20240312 | 123100 | 10355225750 | 43150 | 43150 | 43150 | 43050 | 268 |
| 389 | 20240312 | 123000 | 10343675350 | 43100 | 43100 | 43150 | 43050 | 442 |
| 390 | 20240312 | 122900 | 10324607100 | 43050 | 43150 | 43150 | 43050 | 359 |
| 391 | 20240312 | 122800 | 10309130400 | 43150 | 43150 | 43150 | 43100 | 278 |
| 392 | 20240312 | 122700 | 10297138700 | 43100 | 43150 | 43150 | 43100 | 293 |
| 393 | 20240312 | 122600 | 10284495800 | 43150 | 43150 | 43150 | 43100 | 243 |
| 394 | 20240312 | 122500 | 10274012850 | 43150 | 43150 | 43200 | 43150 | 195 |
| 395 | 20240312 | 122400 | 10265596000 | 43150 | 43150 | 43200 | 43050 | 576 |
| 396 | 20240312 | 122300 | 10240759750 | 43150 | 43150 | 43150 | 43150 | 278 |
| 397 | 20240312 | 122200 | 10228764050 | 43150 | 43150 | 43150 | 43150 | 381 |
| 398 | 20240312 | 122100 | 10212323900 | 43150 | 43100 | 43150 | 43100 | 394 |
| 399 | 20240312 | 122000 | 10195322850 | 43150 | 43200 | 43200 | 43150 | 283 |
| 400 | 20240312 | 121900 | 10183101400 | 43200 | 43200 | 43200 | 43150 | 369 |
| 401 | 20240312 | 121800 | 10167165450 | 43200 | 43150 | 43200 | 43150 | 279 |
| 402 | 20240312 | 121700 | 10155114850 | 43150 | 43200 | 43200 | 43100 | 138 |
| 403 | 20240312 | 121600 | 10149156650 | 43200 | 43200 | 43200 | 43150 | 184 |
| 404 | 20240312 | 121500 | 10141213450 | 43200 | 43100 | 43200 | 43100 | 258 |
| 405 | 20240312 | 121400 | 10130078900 | 43150 | 43150 | 43200 | 43100 | 420 |
| 406 | 20240312 | 121300 | 10111945850 | 43150 | 43150 | 43200 | 43100 | 145 |
| 407 | 20240312 | 121200 | 10105691000 | 43100 | 43050 | 43150 | 43050 | 268 |
| 408 | 20240312 | 121100 | 10094130350 | 43150 | 43150 | 43150 | 43100 | 176 |
| 409 | 20240312 | 121000 | 10086536550 | 43100 | 43150 | 43150 | 43050 | 215 |
| 410 | 20240312 | 120900 | 10077266700 | 43100 | 43050 | 43150 | 43050 | 308 |
| 411 | 20240312 | 120800 | 10063998350 | 43050 | 43100 | 43200 | 43050 | 606 |
| 412 | 20240312 | 120700 | 10037853100 | 43100 | 43100 | 43100 | 43000 | 324 |
| 413 | 20240312 | 120600 | 10023904950 | 43150 | 42950 | 43150 | 42950 | 386 |
| 414 | 20240312 | 120500 | 10007258600 | 42950 | 43100 | 43100 | 42950 | 732 |
| 415 | 20240312 | 120400 | 9975792000 | 43000 | 43050 | 43100 | 42950 | 240 |
| 416 | 20240312 | 120300 | 9965461250 | 43000 | 43150 | 43200 | 43000 | 582 |
| 417 | 20240312 | 120200 | 9940410400 | 43200 | 43200 | 43200 | 43150 | 123 |
| 418 | 20240312 | 120100 | 9935098000 | 43150 | 43200 | 43200 | 43150 | 306 |
| 419 | 20240312 | 120000 | 9921885650 | 43200 | 43200 | 43250 | 43100 | 918 |
| 420 | 20240312 | 115900 | 9882238950 | 43150 | 43200 | 43200 | 43150 | 192 |
| 421 | 20240312 | 115800 | 9873948400 | 43200 | 43150 | 43200 | 43150 | 507 |
| 422 | 20240312 | 115700 | 9852068950 | 43150 | 43150 | 43150 | 43150 | 390 |
| 423 | 20240312 | 115600 | 9835240450 | 43150 | 43100 | 43150 | 43100 | 118 |
| 424 | 20240312 | 115500 | 9830149050 | 43150 | 43100 | 43150 | 43100 | 225 |
| 425 | 20240312 | 115400 | 9820441400 | 43100 | 43100 | 43150 | 43100 | 259 |
| 426 | 20240312 | 115300 | 9809273200 | 43150 | 43150 | 43150 | 43100 | 234 |
| 427 | 20240312 | 115200 | 9799180350 | 43150 | 43100 | 43150 | 43050 | 429 |
| 428 | 20240312 | 115100 | 9780679450 | 43100 | 43050 | 43150 | 43050 | 205 |
| 429 | 20240312 | 115000 | 9771848850 | 43150 | 43050 | 43150 | 43050 | 444 |
| 430 | 20240312 | 114900 | 9752718300 | 43000 | 43000 | 43050 | 42950 | 569 |
| 431 | 20240312 | 114800 | 9728247900 | 43000 | 43050 | 43100 | 43000 | 525 |
| 432 | 20240312 | 114700 | 9705644400 | 43050 | 43050 | 43050 | 43050 | 198 |
| 433 | 20240312 | 114600 | 9697120500 | 43000 | 43000 | 43100 | 42950 | 579 |
| 434 | 20240312 | 114500 | 9672188800 | 43000 | 43000 | 43150 | 43000 | 777 |
| 435 | 20240312 | 114400 | 9638737300 | 43000 | 43000 | 43000 | 43000 | 176 |
| 436 | 20240312 | 114300 | 9631169300 | 43000 | 42900 | 43000 | 42900 | 215 |
| 437 | 20240312 | 114200 | 9621933000 | 42950 | 42900 | 42950 | 42850 | 446 |
| 438 | 20240312 | 114100 | 9602782650 | 42900 | 42850 | 42950 | 42800 | 1197 |
| 439 | 20240312 | 114000 | 9551519550 | 42850 | 42850 | 42900 | 42800 | 520 |
| 440 | 20240312 | 113900 | 9529234250 | 42900 | 42900 | 42900 | 42900 | 101 |
| 441 | 20240312 | 113800 | 9524901350 | 42900 | 43000 | 43000 | 42900 | 207 |
| 442 | 20240312 | 113700 | 9516012600 | 43000 | 42950 | 43000 | 42950 | 291 |
| 443 | 20240312 | 113600 | 9503504200 | 42950 | 43000 | 43000 | 42950 | 148 |
| 444 | 20240312 | 113500 | 9497145050 | 42950 | 42900 | 43000 | 42850 | 504 |
| 445 | 20240312 | 113400 | 9475501500 | 42900 | 42950 | 43000 | 42900 | 499 |
| 446 | 20240312 | 113300 | 9454070600 | 42950 | 42900 | 42950 | 42900 | 90 |
| 447 | 20240312 | 113200 | 9450207150 | 42900 | 42900 | 42950 | 42850 | 266 |
| 448 | 20240312 | 113100 | 9438792600 | 42950 | 42950 | 42950 | 42900 | 203 |
| 449 | 20240312 | 113000 | 9430076250 | 42900 | 42900 | 42950 | 42850 | 930 |
| 450 | 20240312 | 112900 | 9390210350 | 42900 | 42950 | 42950 | 42850 | 309 |
| 451 | 20240312 | 112800 | 9376946600 | 42950 | 43000 | 43000 | 42900 | 499 |
| 452 | 20240312 | 112700 | 9355527750 | 43000 | 43050 | 43050 | 42900 | 282 |
| 453 | 20240312 | 112600 | 9343409650 | 43000 | 43000 | 43100 | 42900 | 1052 |
| 454 | 20240312 | 112500 | 9298187050 | 43000 | 43050 | 43050 | 42950 | 742 |
| 455 | 20240312 | 112400 | 9266282400 | 43150 | 43050 | 43150 | 43050 | 298 |
| 456 | 20240312 | 112300 | 9253438750 | 43050 | 43000 | 43100 | 42950 | 518 |
| 457 | 20240312 | 112200 | 9231162350 | 43000 | 43100 | 43100 | 42950 | 912 |
| 458 | 20240312 | 112100 | 9191921750 | 43100 | 43100 | 43100 | 43100 | 226 |
| 459 | 20240312 | 112000 | 9182181150 | 43100 | 43100 | 43100 | 43100 | 331 |
| 460 | 20240312 | 111900 | 9167915050 | 43100 | 43000 | 43100 | 43000 | 177 |
| 461 | 20240312 | 111800 | 9160287750 | 43100 | 43000 | 43100 | 43000 | 382 |
| 462 | 20240312 | 111700 | 9143824850 | 43000 | 43100 | 43100 | 42950 | 315 |
| 463 | 20240312 | 111600 | 9130259200 | 43000 | 43000 | 43100 | 42900 | 218 |
| 464 | 20240312 | 111500 | 9120885750 | 43000 | 43100 | 43100 | 43000 | 400 |
| 465 | 20240312 | 111400 | 9103668700 | 43100 | 43050 | 43100 | 43050 | 390 |
| 466 | 20240312 | 111300 | 9086874900 | 43050 | 43000 | 43050 | 43000 | 528 |
| 467 | 20240312 | 111200 | 9064153600 | 43050 | 43000 | 43050 | 42950 | 225 |
| 468 | 20240312 | 111100 | 9054474450 | 42950 | 42950 | 42950 | 42850 | 238 |
| 469 | 20240312 | 111000 | 9044253000 | 42850 | 43000 | 43000 | 42850 | 754 |
| 470 | 20240312 | 110900 | 9011907750 | 43000 | 42950 | 43000 | 42850 | 315 |
| 471 | 20240312 | 110800 | 8998383000 | 42950 | 42900 | 42950 | 42900 | 261 |
| 472 | 20240312 | 110700 | 8987175500 | 42850 | 42950 | 42950 | 42850 | 295 |
| 473 | 20240312 | 110600 | 8974519550 | 43000 | 42950 | 43000 | 42900 | 219 |
| 474 | 20240312 | 110500 | 8965111200 | 42950 | 42750 | 43000 | 42750 | 229 |
| 475 | 20240312 | 110400 | 8955285300 | 42800 | 43000 | 43000 | 42800 | 983 |
| 476 | 20240312 | 110300 | 8913171200 | 42950 | 43000 | 43050 | 42850 | 499 |
| 477 | 20240312 | 110200 | 8891734500 | 43050 | 42900 | 43300 | 42850 | 1517 |
| 478 | 20240312 | 110100 | 8826523950 | 42800 | 42900 | 42950 | 42750 | 1406 |
| 479 | 20240312 | 110000 | 8766297000 | 42900 | 43000 | 43000 | 42900 | 1712 |
| 480 | 20240312 | 105900 | 8692804000 | 43150 | 43100 | 43150 | 43000 | 986 |
| 481 | 20240312 | 105800 | 8650317350 | 43150 | 43100 | 43200 | 43100 | 543 |
| 482 | 20240312 | 105700 | 8626888100 | 43100 | 43300 | 43300 | 43050 | 1590 |
| 483 | 20240312 | 105600 | 8558174850 | 43250 | 43300 | 43350 | 43150 | 1748 |
| 484 | 20240312 | 105500 | 8482537050 | 43300 | 43150 | 43300 | 43150 | 2312 |
| 485 | 20240312 | 105400 | 8382572150 | 43200 | 43100 | 43200 | 43050 | 1031 |
| 486 | 20240312 | 105300 | 8338082000 | 43150 | 43150 | 43150 | 43100 | 149 |
| 487 | 20240312 | 105200 | 8331655750 | 43150 | 43150 | 43150 | 43000 | 238 |
| 488 | 20240312 | 105100 | 8321394450 | 43200 | 42950 | 43200 | 42950 | 1089 |
| 489 | 20240312 | 105000 | 8274465300 | 43000 | 43100 | 43200 | 43000 | 1632 |
| 490 | 20240312 | 104900 | 8204142250 | 43100 | 43150 | 43200 | 43100 | 695 |
| 491 | 20240312 | 104800 | 8174152450 | 43200 | 43150 | 43200 | 43100 | 3383 |
| 492 | 20240312 | 104700 | 8028101100 | 43150 | 43050 | 43150 | 43050 | 2748 |
| 493 | 20240312 | 104600 | 7909596800 | 43100 | 43050 | 43100 | 43000 | 810 |
| 494 | 20240312 | 104500 | 7874737200 | 43100 | 42950 | 43100 | 42950 | 2845 |
| 495 | 20240312 | 104400 | 7752296750 | 43000 | 42900 | 43000 | 42900 | 612 |
| 496 | 20240312 | 104300 | 7726018000 | 42900 | 43000 | 43000 | 42900 | 445 |
| 497 | 20240312 | 104200 | 7706904800 | 42950 | 42900 | 43000 | 42850 | 269 |
| 498 | 20240312 | 104100 | 7695354250 | 42950 | 42950 | 42950 | 42800 | 619 |
| 499 | 20240312 | 104000 | 7668799800 | 42950 | 42900 | 43000 | 42850 | 558 |
| 500 | 20240312 | 103900 | 7644838600 | 42900 | 42900 | 42950 | 42900 | 490 |
| 501 | 20240312 | 103800 | 7623814100 | 42900 | 42900 | 42950 | 42900 | 168 |
| 502 | 20240312 | 103700 | 7616602350 | 42900 | 42900 | 43000 | 42850 | 1416 |
| 503 | 20240312 | 103600 | 7555884550 | 42900 | 42900 | 42900 | 42850 | 364 |
| 504 | 20240312 | 103500 | 7540269400 | 42850 | 42900 | 42950 | 42850 | 720 |
| 505 | 20240312 | 103400 | 7509385350 | 42950 | 43050 | 43050 | 42950 | 1076 |
| 506 | 20240312 | 103300 | 7463126950 | 42950 | 43100 | 43100 | 42950 | 1094 |
| 507 | 20240312 | 103200 | 7416056600 | 43100 | 43100 | 43100 | 43100 | 1030 |
| 508 | 20240312 | 103100 | 7371663600 | 43100 | 43050 | 43100 | 43000 | 1447 |
| 509 | 20240312 | 103000 | 7309353600 | 43050 | 43000 | 43050 | 42950 | 2198 |
| 510 | 20240312 | 102900 | 7214845650 | 43000 | 42950 | 43000 | 42950 | 1238 |
| 511 | 20240312 | 102800 | 7161630950 | 42950 | 42700 | 43000 | 42700 | 1685 |
| 512 | 20240312 | 102700 | 7089398800 | 42750 | 42750 | 42800 | 42650 | 342 |
| 513 | 20240312 | 102600 | 7074780800 | 42750 | 42800 | 42900 | 42600 | 3468 |
| 514 | 20240312 | 102500 | 6926728850 | 42850 | 42850 | 42950 | 42850 | 1086 |
| 515 | 20240312 | 102400 | 6880157550 | 42900 | 42850 | 42950 | 42850 | 526 |
| 516 | 20240312 | 102300 | 6857599100 | 42850 | 42950 | 42950 | 42850 | 442 |
| 517 | 20240312 | 102200 | 6838641500 | 42950 | 42850 | 43000 | 42850 | 884 |
| 518 | 20240312 | 102100 | 6800685850 | 42850 | 43100 | 43100 | 42850 | 1647 |
| 519 | 20240312 | 102000 | 6729906500 | 43050 | 42900 | 43150 | 42900 | 6074 |
| 520 | 20240312 | 101900 | 6468740400 | 42900 | 42750 | 42900 | 42650 | 2479 |
| 521 | 20240312 | 101800 | 6362644850 | 42800 | 42600 | 42850 | 42600 | 3645 |
| 522 | 20240312 | 101700 | 6206986050 | 42600 | 42550 | 42600 | 42550 | 421 |
| 523 | 20240312 | 101600 | 6189072200 | 42550 | 42550 | 42550 | 42550 | 2339 |
| 524 | 20240312 | 101500 | 6089547750 | 42550 | 42500 | 42600 | 42500 | 1013 |
| 525 | 20240312 | 101400 | 6046465750 | 42500 | 42450 | 42500 | 42350 | 2155 |
| 526 | 20240312 | 101300 | 5955043300 | 42450 | 42450 | 42450 | 42350 | 1297 |
| 527 | 20240312 | 101200 | 5900051150 | 42450 | 42450 | 42500 | 42450 | 1133 |
| 528 | 20240312 | 101100 | 5851952650 | 42450 | 42450 | 42450 | 42400 | 283 |
| 529 | 20240312 | 101000 | 5839940050 | 42400 | 42350 | 42450 | 42350 | 2029 |
| 530 | 20240312 | 100900 | 5753939250 | 42350 | 42250 | 42350 | 42200 | 976 |
| 531 | 20240312 | 100800 | 5712677950 | 42250 | 42200 | 42250 | 42200 | 199 |
| 532 | 20240312 | 100700 | 5704274700 | 42200 | 42050 | 42200 | 42050 | 1327 |
| 533 | 20240312 | 100600 | 5648412500 | 42050 | 42000 | 42050 | 42000 | 428 |
| 534 | 20240312 | 100500 | 5630427600 | 42000 | 41950 | 42000 | 41950 | 1348 |
| 535 | 20240312 | 100400 | 5573820650 | 41950 | 41950 | 41950 | 41950 | 1091 |
| 536 | 20240312 | 100300 | 5528053200 | 41950 | 41950 | 42000 | 41950 | 964 |
| 537 | 20240312 | 100200 | 5487611000 | 41950 | 41900 | 42000 | 41800 | 4094 |
| 538 | 20240312 | 100100 | 5315762550 | 41950 | 41950 | 41950 | 41850 | 2562 |
| 539 | 20240312 | 100000 | 5208484600 | 41950 | 41850 | 41950 | 41750 | 493 |
| 540 | 20240312 | 095900 | 5187880250 | 42000 | 41900 | 42000 | 41850 | 907 |
| 541 | 20240312 | 095800 | 5149887200 | 41950 | 42000 | 42050 | 41950 | 1711 |
| 542 | 20240312 | 095700 | 5078050700 | 42050 | 42050 | 42050 | 42000 | 340 |
| 543 | 20240312 | 095600 | 5063764500 | 42050 | 42050 | 42100 | 42000 | 421 |
| 544 | 20240312 | 095500 | 5046050450 | 42050 | 42050 | 42100 | 42050 | 143 |
| 545 | 20240312 | 095400 | 5040037250 | 42000 | 42150 | 42150 | 42000 | 1071 |
| 546 | 20240312 | 095300 | 4995041200 | 42200 | 42150 | 42200 | 42100 | 528 |
| 547 | 20240312 | 095200 | 4972801000 | 42200 | 42200 | 42250 | 42200 | 544 |
| 548 | 20240312 | 095100 | 4949844000 | 42250 | 42300 | 42300 | 42200 | 421 |
| 549 | 20240312 | 095000 | 4932065900 | 42250 | 42150 | 42300 | 42150 | 1524 |
| 550 | 20240312 | 094900 | 4867642900 | 42200 | 42200 | 42200 | 42150 | 263 |
| 551 | 20240312 | 094800 | 4856553000 | 42200 | 42200 | 42250 | 42150 | 515 |
| 552 | 20240312 | 094700 | 4834824050 | 42200 | 42200 | 42200 | 42150 | 471 |
| 553 | 20240312 | 094600 | 4814957350 | 42200 | 42200 | 42250 | 42150 | 1135 |
| 554 | 20240312 | 094500 | 4767064050 | 42150 | 42100 | 42200 | 42050 | 1249 |
| 555 | 20240312 | 094400 | 4714420000 | 42050 | 42100 | 42100 | 42000 | 154 |
| 556 | 20240312 | 094300 | 4707944100 | 42100 | 42050 | 42150 | 42000 | 713 |
| 557 | 20240312 | 094200 | 4677943950 | 42150 | 42050 | 42150 | 42050 | 1024 |
| 558 | 20240312 | 094100 | 4634835500 | 42000 | 42100 | 42100 | 42000 | 1243 |
| 559 | 20240312 | 094000 | 4582587650 | 42000 | 42000 | 42050 | 42000 | 1482 |
| 560 | 20240312 | 093900 | 4520310100 | 42000 | 41800 | 42000 | 41800 | 594 |
| 561 | 20240312 | 093800 | 4495436150 | 41700 | 41750 | 41750 | 41650 | 160 |
| 562 | 20240312 | 093700 | 4488764150 | 41800 | 41750 | 41850 | 41600 | 891 |
| 563 | 20240312 | 093600 | 4451562300 | 41700 | 41650 | 41700 | 41650 | 529 |
| 564 | 20240312 | 093500 | 4429520350 | 41650 | 41600 | 41650 | 41600 | 234 |
| 565 | 20240312 | 093400 | 4419784850 | 41600 | 41600 | 41650 | 41550 | 312 |
| 566 | 20240312 | 093300 | 4406806500 | 41500 | 41500 | 41650 | 41450 | 574 |
| 567 | 20240312 | 093200 | 4382949800 | 41400 | 41450 | 41450 | 41400 | 1793 |
| 568 | 20240312 | 093100 | 4308698050 | 41450 | 41650 | 41650 | 41450 | 3019 |
| 569 | 20240312 | 093000 | 4183350750 | 41650 | 41500 | 41650 | 41500 | 1128 |
| 570 | 20240312 | 092900 | 4136471150 | 41550 | 41450 | 41550 | 41450 | 948 |
| 571 | 20240312 | 092800 | 4097161450 | 41500 | 41650 | 41650 | 41400 | 11216 |
| 572 | 20240312 | 092700 | 3631044800 | 41700 | 41700 | 41750 | 41650 | 467 |
| 573 | 20240312 | 092600 | 3611579400 | 41700 | 41700 | 41700 | 41650 | 344 |
| 574 | 20240312 | 092500 | 3597241850 | 41700 | 41650 | 41750 | 41650 | 981 |
| 575 | 20240312 | 092400 | 3556328050 | 41750 | 41650 | 41750 | 41550 | 2783 |
| 576 | 20240312 | 092300 | 3440541900 | 41600 | 41800 | 41800 | 41600 | 3865 |
| 577 | 20240312 | 092200 | 3279419550 | 41850 | 41900 | 41900 | 41750 | 414 |
| 578 | 20240312 | 092100 | 3262109700 | 41750 | 41950 | 42000 | 41750 | 4820 |
| 579 | 20240312 | 092000 | 3060508650 | 41950 | 41950 | 42150 | 41950 | 782 |
| 580 | 20240312 | 091900 | 3027691050 | 41950 | 42000 | 42000 | 41900 | 2651 |
| 581 | 20240312 | 091800 | 2916445100 | 42000 | 41950 | 42150 | 41950 | 1290 |
| 582 | 20240312 | 091700 | 2862260650 | 42000 | 41850 | 42000 | 41850 | 449 |
| 583 | 20240312 | 091600 | 2843438050 | 41850 | 41950 | 41950 | 41800 | 3116 |
| 584 | 20240312 | 091500 | 2712959900 | 42000 | 41950 | 42050 | 41950 | 445 |
| 585 | 20240312 | 091400 | 2694282500 | 41950 | 42150 | 42250 | 41950 | 2696 |
| 586 | 20240312 | 091300 | 2580982950 | 42250 | 42250 | 42250 | 42100 | 1020 |
| 587 | 20240312 | 091200 | 2537967700 | 42250 | 42150 | 42300 | 42150 | 615 |
| 588 | 20240312 | 091100 | 2512003900 | 42100 | 42250 | 42300 | 42100 | 2297 |
| 589 | 20240312 | 091000 | 2415157050 | 42100 | 42300 | 42350 | 42050 | 1763 |
| 590 | 20240312 | 090900 | 2340851350 | 42250 | 42550 | 42550 | 42200 | 2449 |
| 591 | 20240312 | 090800 | 2237276600 | 42500 | 42450 | 42600 | 42400 | 2335 |
| 592 | 20240312 | 090700 | 2137999150 | 42450 | 42700 | 42700 | 42450 | 4274 |
| 593 | 20240312 | 090600 | 1956087300 | 42700 | 43000 | 43050 | 42600 | 4860 |
| 594 | 20240312 | 090500 | 1748072300 | 43000 | 42800 | 43000 | 42800 | 4875 |
| 595 | 20240312 | 090400 | 1538757500 | 42800 | 42650 | 43250 | 42600 | 14056 |
| 596 | 20240312 | 090300 | 934718750 | 42650 | 42650 | 42750 | 42550 | 2803 |
| 597 | 20240312 | 090200 | 815053650 | 42700 | 42550 | 42700 | 42500 | 2203 |
| 598 | 20240312 | 090100 | 721159850 | 42600 | 42650 | 42750 | 42450 | 10601 |
| 599 | 20240312 | 090000 | 269011250 | 42750 | 42200 | 42750 | 42200 | 6330 |