32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 185900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 5456 |
| 3 | 20240313 | 185800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240313 | 185700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240313 | 185600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240313 | 185500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240313 | 185400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240313 | 185300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240313 | 185200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240313 | 185100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240313 | 185000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240313 | 184900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240313 | 184800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240313 | 184700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240313 | 184600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240313 | 184500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240313 | 184400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240313 | 184300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240313 | 184200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240313 | 184100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240313 | 184000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240313 | 183900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240313 | 183800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240313 | 183700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240313 | 183600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240313 | 183500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240313 | 183400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240313 | 183300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240313 | 183200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240313 | 183100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240313 | 183000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240313 | 182900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 5456 |
| 33 | 20240313 | 182800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240313 | 182700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240313 | 182600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240313 | 182500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240313 | 182400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240313 | 182300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240313 | 182200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240313 | 182100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240313 | 182000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240313 | 181900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240313 | 181800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240313 | 181700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240313 | 181600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240313 | 181500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240313 | 181400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240313 | 181300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240313 | 181200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240313 | 181100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240313 | 181000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240313 | 180900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240313 | 180800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240313 | 180700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240313 | 180600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240313 | 180500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240313 | 180400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240313 | 180300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240313 | 180200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240313 | 180100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240313 | 180000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240313 | 175900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 5456 |
| 63 | 20240313 | 175800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240313 | 175700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240313 | 175600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240313 | 175500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240313 | 175400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240313 | 175300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240313 | 175200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240313 | 175100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240313 | 175000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240313 | 174900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240313 | 174800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240313 | 174700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240313 | 174600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240313 | 174500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240313 | 174400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240313 | 174300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240313 | 174200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240313 | 174100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240313 | 174000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240313 | 173900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240313 | 173800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240313 | 173700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240313 | 173600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240313 | 173500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240313 | 173400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240313 | 173300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240313 | 173200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240313 | 173100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240313 | 173000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240313 | 172900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 5456 |
| 93 | 20240313 | 172800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240313 | 172700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240313 | 172600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240313 | 172500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240313 | 172400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240313 | 172300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240313 | 172200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240313 | 172100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240313 | 172000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240313 | 171900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240313 | 171800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240313 | 171700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240313 | 171600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240313 | 171500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240313 | 171400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240313 | 171300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240313 | 171200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240313 | 171100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240313 | 171000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240313 | 170900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240313 | 170800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240313 | 170700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240313 | 170600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240313 | 170500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240313 | 170400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240313 | 170300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240313 | 170200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240313 | 170100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240313 | 170000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240313 | 165900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 5456 |
| 123 | 20240313 | 165800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240313 | 165700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240313 | 165600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240313 | 165500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240313 | 165400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240313 | 165300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240313 | 165200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240313 | 165100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240313 | 165000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240313 | 164900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240313 | 164800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240313 | 164700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240313 | 164600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240313 | 164500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240313 | 164400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240313 | 164300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240313 | 164200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240313 | 164100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240313 | 164000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240313 | 163900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240313 | 163800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240313 | 163700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240313 | 163600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240313 | 163500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240313 | 163400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240313 | 163300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240313 | 163200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240313 | 163100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240313 | 163000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240313 | 162900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 5456 |
| 153 | 20240313 | 162800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240313 | 162700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240313 | 162600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240313 | 162500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240313 | 162400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240313 | 162300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240313 | 162200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240313 | 162100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240313 | 162000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240313 | 161900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240313 | 161800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240313 | 161700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240313 | 161600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240313 | 161500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240313 | 161400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240313 | 161300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240313 | 161200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240313 | 161100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240313 | 161000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240313 | 160900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240313 | 160800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240313 | 160700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240313 | 160600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240313 | 160500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240313 | 160400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240313 | 160300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240313 | 160200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240313 | 160100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240313 | 160000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240313 | 155900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 5456 |
| 183 | 20240313 | 155800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240313 | 155700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240313 | 155600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240313 | 155500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240313 | 155400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240313 | 155300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240313 | 155200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240313 | 155100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240313 | 155000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240313 | 154900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240313 | 154800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240313 | 154700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240313 | 154600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240313 | 154500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240313 | 154400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240313 | 154300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240313 | 154200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240313 | 154100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240313 | 154000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240313 | 153900 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240313 | 153800 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240313 | 153700 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240313 | 153600 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20240313 | 153500 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20240313 | 153400 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20240313 | 153300 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20240313 | 153200 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20240313 | 153100 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20240313 | 153000 | 14065136300 | 43650 | 43650 | 43650 | 43650 | 5456 |
| 212 | 20240313 | 152900 | 13826981900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 213 | 20240313 | 152800 | 13826981900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20240313 | 152700 | 13826981900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20240313 | 152600 | 13826981900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20240313 | 152500 | 13826981900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20240313 | 152400 | 13826981900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20240313 | 152300 | 13826981900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20240313 | 152200 | 13826981900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20240313 | 152100 | 13826981900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20240313 | 152000 | 13826981900 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20240313 | 151900 | 13826981900 | 44000 | 44050 | 44050 | 44000 | 390 |
| 223 | 20240313 | 151800 | 13809816450 | 44050 | 43950 | 44100 | 43900 | 1155 |
| 224 | 20240313 | 151700 | 13758986250 | 44000 | 43750 | 44000 | 43750 | 629 |
| 225 | 20240313 | 151600 | 13731334700 | 43800 | 43750 | 43800 | 43700 | 693 |
| 226 | 20240313 | 151500 | 13700990150 | 43750 | 43700 | 43750 | 43700 | 117 |
| 227 | 20240313 | 151400 | 13695874700 | 43700 | 43700 | 43750 | 43700 | 598 |
| 228 | 20240313 | 151300 | 13669740400 | 43700 | 43750 | 43800 | 43700 | 367 |
| 229 | 20240313 | 151200 | 13653690100 | 43800 | 43800 | 43800 | 43750 | 128 |
| 230 | 20240313 | 151100 | 13648083950 | 43800 | 43750 | 43800 | 43750 | 628 |
| 231 | 20240313 | 151000 | 13620578600 | 43800 | 43750 | 43800 | 43750 | 638 |
| 232 | 20240313 | 150900 | 13592648250 | 43800 | 43800 | 43850 | 43750 | 366 |
| 233 | 20240313 | 150800 | 13576625450 | 43800 | 43850 | 43850 | 43800 | 357 |
| 234 | 20240313 | 150700 | 13560987950 | 43850 | 43900 | 43900 | 43850 | 600 |
| 235 | 20240313 | 150600 | 13534677700 | 43900 | 43900 | 43900 | 43850 | 73 |
| 236 | 20240313 | 150500 | 13531473850 | 43900 | 43900 | 43900 | 43850 | 261 |
| 237 | 20240313 | 150400 | 13520022450 | 43900 | 43950 | 43950 | 43900 | 179 |
| 238 | 20240313 | 150300 | 13512162200 | 43950 | 43850 | 43950 | 43850 | 364 |
| 239 | 20240313 | 150200 | 13496184500 | 43900 | 43900 | 43900 | 43850 | 647 |
| 240 | 20240313 | 150100 | 13467781800 | 43950 | 43950 | 43950 | 43900 | 37 |
| 241 | 20240313 | 150000 | 13466155750 | 43950 | 44000 | 44000 | 43900 | 558 |
| 242 | 20240313 | 145900 | 13441643350 | 44050 | 44000 | 44050 | 43950 | 470 |
| 243 | 20240313 | 145800 | 13420945400 | 43900 | 43950 | 44000 | 43900 | 28 |
| 244 | 20240313 | 145700 | 13419714200 | 43950 | 44000 | 44000 | 43950 | 475 |
| 245 | 20240313 | 145600 | 13398836750 | 44000 | 44150 | 44150 | 44000 | 123 |
| 246 | 20240313 | 145500 | 13393423200 | 44200 | 44100 | 44200 | 43950 | 333 |
| 247 | 20240313 | 145400 | 13378752500 | 44150 | 44100 | 44150 | 44050 | 569 |
| 248 | 20240313 | 145300 | 13353660450 | 44150 | 44050 | 44150 | 44050 | 263 |
| 249 | 20240313 | 145200 | 13342058350 | 44050 | 44050 | 44050 | 44050 | 6 |
| 250 | 20240313 | 145100 | 13341794050 | 44100 | 44000 | 44150 | 43900 | 150 |
| 251 | 20240313 | 145000 | 13335187600 | 43950 | 43950 | 43950 | 43950 | 19 |
| 252 | 20240313 | 144900 | 13334352550 | 43950 | 43950 | 44000 | 43850 | 308 |
| 253 | 20240313 | 144800 | 13320814200 | 43950 | 43850 | 44000 | 43800 | 680 |
| 254 | 20240313 | 144700 | 13291006250 | 43900 | 44000 | 44000 | 43900 | 281 |
| 255 | 20240313 | 144600 | 13278659650 | 44000 | 44000 | 44000 | 44000 | 108 |
| 256 | 20240313 | 144500 | 13273907650 | 44050 | 43950 | 44100 | 43850 | 1382 |
| 257 | 20240313 | 144400 | 13213193150 | 44050 | 44000 | 44050 | 43900 | 481 |
| 258 | 20240313 | 144300 | 13192055450 | 44100 | 43950 | 44100 | 43900 | 1035 |
| 259 | 20240313 | 144200 | 13146564950 | 43950 | 44050 | 44050 | 43950 | 376 |
| 260 | 20240313 | 144100 | 13130024700 | 44050 | 44050 | 44050 | 43950 | 202 |
| 261 | 20240313 | 144000 | 13121131700 | 44050 | 44050 | 44100 | 44000 | 855 |
| 262 | 20240313 | 143900 | 13083507000 | 44150 | 44100 | 44150 | 44050 | 307 |
| 263 | 20240313 | 143800 | 13069959300 | 44150 | 44150 | 44150 | 44050 | 358 |
| 264 | 20240313 | 143700 | 13054168500 | 44150 | 44250 | 44250 | 44150 | 165 |
| 265 | 20240313 | 143600 | 13046879700 | 44200 | 44150 | 44300 | 44150 | 35 |
| 266 | 20240313 | 143500 | 13045333150 | 44150 | 44250 | 44300 | 44150 | 65 |
| 267 | 20240313 | 143400 | 13042462500 | 44250 | 44250 | 44300 | 44150 | 72 |
| 268 | 20240313 | 143300 | 13039280800 | 44150 | 44350 | 44350 | 44150 | 185 |
| 269 | 20240313 | 143200 | 13031101900 | 44300 | 44250 | 44300 | 44250 | 79 |
| 270 | 20240313 | 143100 | 13027602850 | 44250 | 44250 | 44300 | 44250 | 58 |
| 271 | 20240313 | 143000 | 13025035100 | 44300 | 44300 | 44350 | 44250 | 318 |
| 272 | 20240313 | 142900 | 13010947500 | 44350 | 44300 | 44350 | 44300 | 15 |
| 273 | 20240313 | 142800 | 13010282850 | 44350 | 44300 | 44350 | 44300 | 157 |
| 274 | 20240313 | 142700 | 13003327050 | 44300 | 44250 | 44300 | 44200 | 137 |
| 275 | 20240313 | 142600 | 12997264250 | 44200 | 44200 | 44200 | 44200 | 53 |
| 276 | 20240313 | 142500 | 12994921650 | 44250 | 44200 | 44250 | 44200 | 120 |
| 277 | 20240313 | 142400 | 12989617250 | 44150 | 44200 | 44200 | 44100 | 58 |
| 278 | 20240313 | 142300 | 12987056600 | 44150 | 44100 | 44150 | 44100 | 65 |
| 279 | 20240313 | 142200 | 12984188900 | 44150 | 44000 | 44150 | 44000 | 42 |
| 280 | 20240313 | 142100 | 12982338050 | 44000 | 44000 | 44000 | 43900 | 437 |
| 281 | 20240313 | 142000 | 12963133050 | 44000 | 44050 | 44050 | 43950 | 663 |
| 282 | 20240313 | 141900 | 12933944300 | 44150 | 44050 | 44200 | 44050 | 400 |
| 283 | 20240313 | 141800 | 12916301250 | 44050 | 44050 | 44100 | 44050 | 41 |
| 284 | 20240313 | 141700 | 12914494700 | 44050 | 44050 | 44050 | 44050 | 13 |
| 285 | 20240313 | 141600 | 12913922050 | 44100 | 43950 | 44100 | 43950 | 245 |
| 286 | 20240313 | 141500 | 12903134100 | 43900 | 44000 | 44000 | 43900 | 85 |
| 287 | 20240313 | 141400 | 12899394400 | 44050 | 44000 | 44050 | 43900 | 55 |
| 288 | 20240313 | 141300 | 12896974550 | 43900 | 43950 | 44000 | 43850 | 503 |
| 289 | 20240313 | 141200 | 12874889400 | 43950 | 44050 | 44050 | 43950 | 377 |
| 290 | 20240313 | 141100 | 12858302100 | 44050 | 44000 | 44050 | 44000 | 415 |
| 291 | 20240313 | 141000 | 12840030750 | 44000 | 44000 | 44050 | 44000 | 136 |
| 292 | 20240313 | 140900 | 12834041550 | 44000 | 44050 | 44050 | 44000 | 153 |
| 293 | 20240313 | 140800 | 12827303150 | 44050 | 44050 | 44050 | 44050 | 219 |
| 294 | 20240313 | 140700 | 12817656200 | 44100 | 44150 | 44150 | 44100 | 512 |
| 295 | 20240313 | 140600 | 12795054500 | 44150 | 44150 | 44150 | 44150 | 45 |
| 296 | 20240313 | 140500 | 12793067750 | 44200 | 44150 | 44200 | 44150 | 41 |
| 297 | 20240313 | 140400 | 12791256650 | 44150 | 44100 | 44150 | 44100 | 278 |
| 298 | 20240313 | 140300 | 12778988500 | 44100 | 44150 | 44150 | 44100 | 65 |
| 299 | 20240313 | 140200 | 12776121700 | 44150 | 44100 | 44150 | 44100 | 61 |
| 300 | 20240313 | 140100 | 12773429050 | 44200 | 44150 | 44200 | 44100 | 178 |
| 301 | 20240313 | 140000 | 12765570350 | 44150 | 44150 | 44150 | 44100 | 103 |
| 302 | 20240313 | 135900 | 12761026350 | 44200 | 44150 | 44200 | 44100 | 99 |
| 303 | 20240313 | 135800 | 12756655300 | 44100 | 44100 | 44150 | 44100 | 106 |
| 304 | 20240313 | 135700 | 12751980450 | 44050 | 44150 | 44150 | 44050 | 25 |
| 305 | 20240313 | 135600 | 12750877900 | 44150 | 44050 | 44150 | 44050 | 243 |
| 306 | 20240313 | 135500 | 12740157500 | 44050 | 44000 | 44050 | 44000 | 134 |
| 307 | 20240313 | 135400 | 12734259450 | 43950 | 43900 | 43950 | 43900 | 303 |
| 308 | 20240313 | 135300 | 12720945550 | 43900 | 43850 | 43900 | 43850 | 64 |
| 309 | 20240313 | 135200 | 12718136700 | 43850 | 43900 | 43950 | 43850 | 124 |
| 310 | 20240313 | 135100 | 12712694150 | 43800 | 43850 | 43900 | 43800 | 376 |
| 311 | 20240313 | 135000 | 12696217700 | 43850 | 43900 | 43950 | 43850 | 300 |
| 312 | 20240313 | 134900 | 12683049100 | 43950 | 43950 | 43950 | 43950 | 106 |
| 313 | 20240313 | 134800 | 12678390400 | 43950 | 43900 | 43950 | 43900 | 24 |
| 314 | 20240313 | 134700 | 12677336450 | 43950 | 43900 | 43950 | 43900 | 34 |
| 315 | 20240313 | 134600 | 12675843050 | 43950 | 43900 | 43950 | 43900 | 232 |
| 316 | 20240313 | 134500 | 12665657200 | 43900 | 43850 | 43900 | 43850 | 47 |
| 317 | 20240313 | 134400 | 12663594750 | 43900 | 43950 | 43950 | 43900 | 119 |
| 318 | 20240313 | 134300 | 12658369800 | 43900 | 43900 | 43950 | 43900 | 32 |
| 319 | 20240313 | 134200 | 12656964500 | 43950 | 43900 | 43950 | 43850 | 115 |
| 320 | 20240313 | 134100 | 12651915600 | 43900 | 43850 | 43950 | 43850 | 183 |
| 321 | 20240313 | 134000 | 12643876200 | 43900 | 43850 | 43900 | 43850 | 64 |
| 322 | 20240313 | 133900 | 12641066750 | 43850 | 43900 | 43950 | 43850 | 176 |
| 323 | 20240313 | 133800 | 12633340950 | 43800 | 43850 | 43850 | 43800 | 99 |
| 324 | 20240313 | 133700 | 12629004050 | 43850 | 43900 | 43900 | 43850 | 120 |
| 325 | 20240313 | 133600 | 12623741400 | 43850 | 43850 | 43850 | 43800 | 105 |
| 326 | 20240313 | 133500 | 12619138800 | 43800 | 43700 | 43850 | 43700 | 1247 |
| 327 | 20240313 | 133400 | 12564566400 | 43700 | 43750 | 43750 | 43700 | 109 |
| 328 | 20240313 | 133300 | 12559799050 | 43700 | 43700 | 43700 | 43700 | 722 |
| 329 | 20240313 | 133200 | 12528247650 | 43750 | 43700 | 43750 | 43700 | 14 |
| 330 | 20240313 | 133100 | 12527635450 | 43750 | 43700 | 43750 | 43700 | 18 |
| 331 | 20240313 | 133000 | 12526848200 | 43750 | 43700 | 43750 | 43700 | 131 |
| 332 | 20240313 | 132900 | 12521120350 | 43700 | 43700 | 43750 | 43650 | 744 |
| 333 | 20240313 | 132800 | 12488608600 | 43700 | 43750 | 43750 | 43700 | 206 |
| 334 | 20240313 | 132700 | 12479599350 | 43750 | 43750 | 43800 | 43700 | 70 |
| 335 | 20240313 | 132600 | 12476535900 | 43750 | 43750 | 43750 | 43750 | 122 |
| 336 | 20240313 | 132500 | 12471198400 | 43750 | 43750 | 43800 | 43750 | 98 |
| 337 | 20240313 | 132400 | 12466909900 | 43800 | 43800 | 43800 | 43750 | 100 |
| 338 | 20240313 | 132300 | 12462532050 | 43800 | 43750 | 43800 | 43700 | 225 |
| 339 | 20240313 | 132200 | 12452682900 | 43700 | 43800 | 43800 | 43700 | 411 |
| 340 | 20240313 | 132100 | 12434697450 | 43800 | 43850 | 43850 | 43800 | 162 |
| 341 | 20240313 | 132000 | 12427600900 | 43850 | 43850 | 43950 | 43850 | 36 |
| 342 | 20240313 | 131900 | 12426020750 | 43950 | 43800 | 43950 | 43650 | 1288 |
| 343 | 20240313 | 131800 | 12369626800 | 43800 | 43800 | 43800 | 43700 | 600 |
| 344 | 20240313 | 131700 | 12343375350 | 43750 | 43800 | 43800 | 43750 | 558 |
| 345 | 20240313 | 131600 | 12318936350 | 43850 | 43850 | 43850 | 43800 | 1579 |
| 346 | 20240313 | 131500 | 12249753700 | 43850 | 43950 | 43950 | 43800 | 113 |
| 347 | 20240313 | 131400 | 12244800450 | 43850 | 43800 | 43900 | 43800 | 415 |
| 348 | 20240313 | 131300 | 12226598400 | 43800 | 43850 | 43950 | 43800 | 766 |
| 349 | 20240313 | 131200 | 12192996650 | 43850 | 43900 | 43950 | 43850 | 249 |
| 350 | 20240313 | 131100 | 12182071750 | 43950 | 43950 | 43950 | 43900 | 481 |
| 351 | 20240313 | 131000 | 12160949250 | 43900 | 43900 | 43950 | 43900 | 38 |
| 352 | 20240313 | 130900 | 12159281000 | 43900 | 43900 | 43950 | 43850 | 290 |
| 353 | 20240313 | 130800 | 12146540550 | 43850 | 43900 | 43900 | 43800 | 669 |
| 354 | 20240313 | 130700 | 12117201000 | 43900 | 43950 | 43950 | 43850 | 679 |
| 355 | 20240313 | 130600 | 12087410300 | 43900 | 43950 | 43950 | 43750 | 4050 |
| 356 | 20240313 | 130500 | 11909774400 | 43950 | 44050 | 44050 | 43950 | 539 |
| 357 | 20240313 | 130400 | 11886068550 | 44100 | 44000 | 44100 | 44000 | 110 |
| 358 | 20240313 | 130300 | 11881226250 | 44100 | 43950 | 44100 | 43900 | 3183 |
| 359 | 20240313 | 130200 | 11741268900 | 44000 | 44250 | 44250 | 43900 | 8707 |
| 360 | 20240313 | 130100 | 11357753950 | 44200 | 44200 | 44250 | 44150 | 658 |
| 361 | 20240313 | 130000 | 11328683750 | 44200 | 44300 | 44300 | 44150 | 1526 |
| 362 | 20240313 | 125900 | 11261225300 | 44300 | 44300 | 44300 | 44250 | 183 |
| 363 | 20240313 | 125800 | 11253123900 | 44300 | 44300 | 44400 | 44300 | 84 |
| 364 | 20240313 | 125700 | 11249402050 | 44300 | 44200 | 44300 | 44200 | 896 |
| 365 | 20240313 | 125600 | 11209790050 | 44250 | 44300 | 44300 | 44250 | 776 |
| 366 | 20240313 | 125500 | 11175443050 | 44300 | 44250 | 44350 | 44250 | 361 |
| 367 | 20240313 | 125400 | 11159461500 | 44200 | 44250 | 44300 | 44200 | 121 |
| 368 | 20240313 | 125300 | 11154110400 | 44300 | 44300 | 44300 | 44200 | 427 |
| 369 | 20240313 | 125200 | 11135212950 | 44300 | 44300 | 44400 | 44250 | 770 |
| 370 | 20240313 | 125100 | 11101101050 | 44300 | 44350 | 44400 | 44300 | 44 |
| 371 | 20240313 | 125000 | 11099151500 | 44350 | 44400 | 44400 | 44350 | 494 |
| 372 | 20240313 | 124900 | 11077241850 | 44350 | 44450 | 44450 | 44350 | 138 |
| 373 | 20240313 | 124800 | 11071116650 | 44400 | 44400 | 44450 | 44400 | 76 |
| 374 | 20240313 | 124700 | 11067742200 | 44450 | 44450 | 44450 | 44450 | 20 |
| 375 | 20240313 | 124600 | 11066853200 | 44350 | 44450 | 44450 | 44350 | 21 |
| 376 | 20240313 | 124500 | 11065920550 | 44350 | 44400 | 44450 | 44350 | 187 |
| 377 | 20240313 | 124400 | 11057618650 | 44400 | 44400 | 44400 | 44350 | 166 |
| 378 | 20240313 | 124300 | 11050254350 | 44400 | 44450 | 44450 | 44400 | 831 |
| 379 | 20240313 | 124200 | 11013351700 | 44500 | 44450 | 44500 | 44450 | 49 |
| 380 | 20240313 | 124100 | 11011172800 | 44450 | 44500 | 44550 | 44450 | 130 |
| 381 | 20240313 | 124000 | 11005386350 | 44500 | 44500 | 44550 | 44500 | 39 |
| 382 | 20240313 | 123900 | 11003650550 | 44550 | 44600 | 44600 | 44500 | 76 |
| 383 | 20240313 | 123800 | 11000263450 | 44550 | 44600 | 44600 | 44550 | 18 |
| 384 | 20240313 | 123700 | 10999461300 | 44550 | 44600 | 44600 | 44550 | 190 |
| 385 | 20240313 | 123600 | 10990992850 | 44550 | 44550 | 44600 | 44550 | 54 |
| 386 | 20240313 | 123500 | 10988586400 | 44550 | 44550 | 44550 | 44550 | 114 |
| 387 | 20240313 | 123400 | 10983507700 | 44600 | 44450 | 44600 | 44400 | 234 |
| 388 | 20240313 | 123300 | 10973092000 | 44500 | 44600 | 44600 | 44400 | 21 |
| 389 | 20240313 | 123200 | 10972157650 | 44400 | 44550 | 44550 | 44400 | 858 |
| 390 | 20240313 | 123100 | 10934019450 | 44550 | 44550 | 44550 | 44500 | 251 |
| 391 | 20240313 | 123000 | 10922845000 | 44550 | 44600 | 44600 | 44550 | 311 |
| 392 | 20240313 | 122900 | 10908989150 | 44600 | 44550 | 44600 | 44550 | 89 |
| 393 | 20240313 | 122800 | 10905020350 | 44550 | 44550 | 44550 | 44550 | 5 |
| 394 | 20240313 | 122700 | 10904797600 | 44550 | 44650 | 44650 | 44550 | 296 |
| 395 | 20240313 | 122600 | 10891602900 | 44650 | 44600 | 44650 | 44600 | 25 |
| 396 | 20240313 | 122500 | 10890487700 | 44600 | 44650 | 44650 | 44600 | 122 |
| 397 | 20240313 | 122400 | 10885040850 | 44650 | 44600 | 44650 | 44550 | 171 |
| 398 | 20240313 | 122300 | 10877418050 | 44600 | 44600 | 44600 | 44550 | 67 |
| 399 | 20240313 | 122200 | 10874430400 | 44600 | 44600 | 44600 | 44600 | 2 |
| 400 | 20240313 | 122100 | 10874341200 | 44600 | 44550 | 44600 | 44550 | 24 |
| 401 | 20240313 | 122000 | 10873271850 | 44550 | 44550 | 44600 | 44550 | 70 |
| 402 | 20240313 | 121900 | 10870151350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 403 | 20240313 | 121800 | 10870151350 | 44550 | 44550 | 44600 | 44550 | 72 |
| 404 | 20240313 | 121700 | 10866943400 | 44550 | 44550 | 44550 | 44450 | 255 |
| 405 | 20240313 | 121600 | 10855587700 | 44450 | 44550 | 44550 | 44450 | 77 |
| 406 | 20240313 | 121500 | 10852157750 | 44550 | 44450 | 44550 | 44450 | 165 |
| 407 | 20240313 | 121400 | 10844809200 | 44450 | 44550 | 44550 | 44450 | 276 |
| 408 | 20240313 | 121300 | 10832513500 | 44600 | 44600 | 44600 | 44600 | 173 |
| 409 | 20240313 | 121200 | 10824797700 | 44650 | 44550 | 44650 | 44550 | 86 |
| 410 | 20240313 | 121100 | 10820962850 | 44550 | 44600 | 44600 | 44450 | 596 |
| 411 | 20240313 | 121000 | 10794426000 | 44650 | 44650 | 44650 | 44600 | 95 |
| 412 | 20240313 | 120900 | 10790188000 | 44650 | 44650 | 44700 | 44650 | 218 |
| 413 | 20240313 | 120800 | 10780454000 | 44650 | 44650 | 44700 | 44650 | 125 |
| 414 | 20240313 | 120700 | 10774867000 | 44700 | 44650 | 44700 | 44650 | 99 |
| 415 | 20240313 | 120600 | 10770442700 | 44700 | 44700 | 44750 | 44700 | 130 |
| 416 | 20240313 | 120500 | 10764631200 | 44750 | 44600 | 44750 | 44600 | 416 |
| 417 | 20240313 | 120400 | 10746053450 | 44650 | 44650 | 44650 | 44600 | 98 |
| 418 | 20240313 | 120300 | 10741678400 | 44550 | 44650 | 44650 | 44550 | 61 |
| 419 | 20240313 | 120200 | 10738958500 | 44600 | 44600 | 44600 | 44550 | 361 |
| 420 | 20240313 | 120100 | 10722861750 | 44550 | 44650 | 44650 | 44550 | 145 |
| 421 | 20240313 | 120000 | 10716393200 | 44700 | 44550 | 44700 | 44550 | 156 |
| 422 | 20240313 | 115900 | 10709433950 | 44550 | 44500 | 44600 | 44500 | 132 |
| 423 | 20240313 | 115800 | 10703549300 | 44500 | 44450 | 44600 | 44450 | 53 |
| 424 | 20240313 | 115700 | 10701190800 | 44450 | 44450 | 44600 | 44350 | 290 |
| 425 | 20240313 | 115600 | 10688294100 | 44500 | 44500 | 44500 | 44450 | 73 |
| 426 | 20240313 | 115500 | 10685048650 | 44500 | 44450 | 44500 | 44450 | 86 |
| 427 | 20240313 | 115400 | 10681225850 | 44450 | 44500 | 44550 | 44450 | 112 |
| 428 | 20240313 | 115300 | 10676242550 | 44450 | 44350 | 44450 | 44300 | 192 |
| 429 | 20240313 | 115200 | 10667725700 | 44350 | 44300 | 44350 | 44300 | 204 |
| 430 | 20240313 | 115100 | 10658687400 | 44300 | 44450 | 44450 | 44300 | 343 |
| 431 | 20240313 | 115000 | 10643486050 | 44450 | 44300 | 44500 | 44300 | 388 |
| 432 | 20240313 | 114900 | 10626268500 | 44300 | 44450 | 44450 | 44300 | 3673 |
| 433 | 20240313 | 114800 | 10463343250 | 44400 | 44450 | 44500 | 44400 | 1314 |
| 434 | 20240313 | 114700 | 10404977900 | 44500 | 44450 | 44500 | 44450 | 51 |
| 435 | 20240313 | 114600 | 10402710850 | 44500 | 44500 | 44550 | 44450 | 101 |
| 436 | 20240313 | 114500 | 10398215200 | 44550 | 44500 | 44550 | 44450 | 400 |
| 437 | 20240313 | 114400 | 10380425800 | 44500 | 44500 | 44500 | 44500 | 105 |
| 438 | 20240313 | 114300 | 10375753300 | 44500 | 44500 | 44500 | 44500 | 132 |
| 439 | 20240313 | 114200 | 10369879300 | 44500 | 44500 | 44550 | 44500 | 171 |
| 440 | 20240313 | 114100 | 10362268300 | 44500 | 44500 | 44500 | 44500 | 14 |
| 441 | 20240313 | 114000 | 10361645300 | 44550 | 44550 | 44550 | 44500 | 33 |
| 442 | 20240313 | 113900 | 10360176350 | 44500 | 44550 | 44550 | 44450 | 31 |
| 443 | 20240313 | 113800 | 10358797350 | 44550 | 44450 | 44550 | 44450 | 96 |
| 444 | 20240313 | 113700 | 10354526850 | 44450 | 44500 | 44500 | 44450 | 275 |
| 445 | 20240313 | 113600 | 10342296900 | 44500 | 44500 | 44500 | 44450 | 272 |
| 446 | 20240313 | 113500 | 10330203550 | 44500 | 44450 | 44550 | 44450 | 93 |
| 447 | 20240313 | 113400 | 10326068700 | 44400 | 44450 | 44450 | 44400 | 33 |
| 448 | 20240313 | 113300 | 10324602100 | 44450 | 44450 | 44450 | 44400 | 366 |
| 449 | 20240313 | 113200 | 10308346700 | 44450 | 44450 | 44450 | 44450 | 162 |
| 450 | 20240313 | 113100 | 10301145800 | 44450 | 44450 | 44450 | 44400 | 107 |
| 451 | 20240313 | 113000 | 10296389700 | 44450 | 44450 | 44450 | 44400 | 676 |
| 452 | 20240313 | 112900 | 10266370150 | 44450 | 44400 | 44450 | 44400 | 254 |
| 453 | 20240313 | 112800 | 10255089150 | 44450 | 44400 | 44450 | 44400 | 221 |
| 454 | 20240313 | 112700 | 10245272250 | 44400 | 44450 | 44450 | 44400 | 333 |
| 455 | 20240313 | 112600 | 10230472600 | 44450 | 44550 | 44550 | 44450 | 172 |
| 456 | 20240313 | 112500 | 10222821300 | 44600 | 44450 | 44600 | 44450 | 363 |
| 457 | 20240313 | 112400 | 10206682800 | 44450 | 44600 | 44600 | 44450 | 617 |
| 458 | 20240313 | 112300 | 10179229350 | 44550 | 44550 | 44600 | 44550 | 97 |
| 459 | 20240313 | 112200 | 10174907600 | 44500 | 44500 | 44500 | 44500 | 690 |
| 460 | 20240313 | 112100 | 10144202600 | 44500 | 44500 | 44600 | 44500 | 750 |
| 461 | 20240313 | 112000 | 10110809850 | 44550 | 44550 | 44550 | 44550 | 87 |
| 462 | 20240313 | 111900 | 10106934000 | 44550 | 44550 | 44650 | 44500 | 295 |
| 463 | 20240313 | 111800 | 10093795500 | 44600 | 44600 | 44600 | 44550 | 68 |
| 464 | 20240313 | 111700 | 10090763300 | 44550 | 44550 | 44600 | 44550 | 81 |
| 465 | 20240313 | 111600 | 10087154250 | 44600 | 44550 | 44600 | 44550 | 263 |
| 466 | 20240313 | 111500 | 10075427900 | 44550 | 44550 | 44600 | 44500 | 572 |
| 467 | 20240313 | 111400 | 10049944300 | 44500 | 44550 | 44550 | 44500 | 230 |
| 468 | 20240313 | 111300 | 10039699250 | 44550 | 44500 | 44550 | 44500 | 366 |
| 469 | 20240313 | 111200 | 10023408250 | 44500 | 44600 | 44600 | 44500 | 1027 |
| 470 | 20240313 | 111100 | 9977631350 | 44650 | 44550 | 44650 | 44550 | 670 |
| 471 | 20240313 | 111000 | 9947781300 | 44550 | 44650 | 44650 | 44550 | 428 |
| 472 | 20240313 | 110900 | 9928706900 | 44650 | 44750 | 44750 | 44650 | 461 |
| 473 | 20240313 | 110800 | 9908118100 | 44700 | 44750 | 44750 | 44700 | 150 |
| 474 | 20240313 | 110700 | 9901406250 | 44800 | 44900 | 44900 | 44800 | 764 |
| 475 | 20240313 | 110600 | 9867166450 | 44900 | 44850 | 44900 | 44800 | 263 |
| 476 | 20240313 | 110500 | 9855373800 | 44950 | 44850 | 44950 | 44800 | 199 |
| 477 | 20240313 | 110400 | 9846442800 | 44850 | 44850 | 44900 | 44800 | 680 |
| 478 | 20240313 | 110300 | 9815946600 | 44900 | 45050 | 45050 | 44900 | 1546 |
| 479 | 20240313 | 110200 | 9746423450 | 45100 | 45050 | 45100 | 45050 | 44 |
| 480 | 20240313 | 110100 | 9744440900 | 45100 | 45100 | 45100 | 45050 | 112 |
| 481 | 20240313 | 110000 | 9739390250 | 45100 | 45150 | 45150 | 45050 | 56 |
| 482 | 20240313 | 105900 | 9736862550 | 45150 | 45150 | 45200 | 45150 | 49 |
| 483 | 20240313 | 105800 | 9734648300 | 45200 | 45050 | 45200 | 45000 | 78 |
| 484 | 20240313 | 105700 | 9731132750 | 45050 | 45050 | 45050 | 45000 | 40 |
| 485 | 20240313 | 105600 | 9729332000 | 45050 | 45050 | 45100 | 45000 | 59 |
| 486 | 20240313 | 105500 | 9726675050 | 45050 | 45050 | 45100 | 45050 | 54 |
| 487 | 20240313 | 105400 | 9724242100 | 45000 | 44900 | 45000 | 44850 | 1182 |
| 488 | 20240313 | 105300 | 9671103800 | 44850 | 44850 | 44850 | 44850 | 4 |
| 489 | 20240313 | 105200 | 9670924400 | 44800 | 44800 | 44850 | 44800 | 375 |
| 490 | 20240313 | 105100 | 9654119050 | 44800 | 44750 | 44850 | 44750 | 155 |
| 491 | 20240313 | 105000 | 9647170950 | 44800 | 44550 | 44800 | 44550 | 490 |
| 492 | 20240313 | 104900 | 9625257200 | 44550 | 44700 | 44750 | 44500 | 2539 |
| 493 | 20240313 | 104800 | 9512013450 | 44700 | 44800 | 44800 | 44700 | 267 |
| 494 | 20240313 | 104700 | 9500057250 | 44800 | 44800 | 44900 | 44750 | 641 |
| 495 | 20240313 | 104600 | 9471350400 | 44850 | 44900 | 44900 | 44800 | 82 |
| 496 | 20240313 | 104500 | 9467673750 | 44900 | 44900 | 44900 | 44750 | 243 |
| 497 | 20240313 | 104400 | 9456776300 | 44900 | 44900 | 44900 | 44750 | 588 |
| 498 | 20240313 | 104300 | 9430423150 | 44850 | 44800 | 44850 | 44750 | 1366 |
| 499 | 20240313 | 104200 | 9369222750 | 44800 | 44850 | 44900 | 44800 | 540 |
| 500 | 20240313 | 104100 | 9345002250 | 44850 | 44850 | 44900 | 44850 | 104 |
| 501 | 20240313 | 104000 | 9340335150 | 44900 | 44750 | 44900 | 44750 | 445 |
| 502 | 20240313 | 103900 | 9320394600 | 44750 | 44700 | 44750 | 44700 | 179 |
| 503 | 20240313 | 103800 | 9312391700 | 44800 | 44700 | 44800 | 44700 | 551 |
| 504 | 20240313 | 103700 | 9287742700 | 44750 | 44850 | 44850 | 44700 | 400 |
| 505 | 20240313 | 103600 | 9269818350 | 44900 | 44900 | 44950 | 44850 | 612 |
| 506 | 20240313 | 103500 | 9242365750 | 44850 | 44800 | 44850 | 44800 | 212 |
| 507 | 20240313 | 103400 | 9232866950 | 44700 | 44900 | 45000 | 44500 | 3603 |
| 508 | 20240313 | 103300 | 9071740200 | 44900 | 45000 | 45050 | 44900 | 1550 |
| 509 | 20240313 | 103200 | 9002051200 | 45000 | 45000 | 45000 | 44950 | 253 |
| 510 | 20240313 | 103100 | 8990672550 | 45000 | 45200 | 45200 | 45000 | 2082 |
| 511 | 20240313 | 103000 | 8896717500 | 45150 | 45150 | 45200 | 45150 | 188 |
| 512 | 20240313 | 102900 | 8888222900 | 45200 | 45150 | 45200 | 45150 | 381 |
| 513 | 20240313 | 102800 | 8871018450 | 45150 | 45150 | 45200 | 45150 | 219 |
| 514 | 20240313 | 102700 | 8861129950 | 45200 | 45150 | 45200 | 45150 | 96 |
| 515 | 20240313 | 102600 | 8856791850 | 45200 | 45100 | 45200 | 45100 | 524 |
| 516 | 20240313 | 102500 | 8833132200 | 45150 | 45250 | 45250 | 45150 | 368 |
| 517 | 20240313 | 102400 | 8816499550 | 45250 | 45400 | 45400 | 45250 | 998 |
| 518 | 20240313 | 102300 | 8771270950 | 45400 | 45550 | 45550 | 45400 | 216 |
| 519 | 20240313 | 102200 | 8761444150 | 45550 | 45650 | 45700 | 45550 | 110 |
| 520 | 20240313 | 102100 | 8756423250 | 45650 | 45600 | 45650 | 45450 | 351 |
| 521 | 20240313 | 102000 | 8740453000 | 45650 | 45650 | 45700 | 45550 | 136 |
| 522 | 20240313 | 101900 | 8734254650 | 45550 | 45700 | 45700 | 45550 | 2105 |
| 523 | 20240313 | 101800 | 8638256050 | 45750 | 45800 | 45900 | 45750 | 259 |
| 524 | 20240313 | 101700 | 8626401400 | 45850 | 45700 | 45850 | 45650 | 1239 |
| 525 | 20240313 | 101600 | 8569797350 | 45700 | 45800 | 45800 | 45700 | 728 |
| 526 | 20240313 | 101500 | 8536503800 | 45800 | 45850 | 45850 | 45800 | 433 |
| 527 | 20240313 | 101400 | 8516666850 | 45850 | 45950 | 45950 | 45850 | 203 |
| 528 | 20240313 | 101300 | 8507344150 | 45900 | 45850 | 45950 | 45800 | 121 |
| 529 | 20240313 | 101200 | 8501789300 | 45800 | 45850 | 45900 | 45750 | 393 |
| 530 | 20240313 | 101100 | 8483785650 | 45850 | 45900 | 46050 | 45850 | 349 |
| 531 | 20240313 | 101000 | 8467749950 | 46000 | 45900 | 46050 | 45900 | 481 |
| 532 | 20240313 | 100900 | 8445638650 | 45900 | 46150 | 46150 | 45900 | 1677 |
| 533 | 20240313 | 100800 | 8368411600 | 46100 | 46100 | 46150 | 46100 | 276 |
| 534 | 20240313 | 100700 | 8355678700 | 46100 | 46100 | 46150 | 46100 | 451 |
| 535 | 20240313 | 100600 | 8334887350 | 46100 | 46050 | 46100 | 46050 | 686 |
| 536 | 20240313 | 100500 | 8303276450 | 46050 | 46100 | 46150 | 46050 | 535 |
| 537 | 20240313 | 100400 | 8278616650 | 46150 | 45950 | 46150 | 45900 | 1152 |
| 538 | 20240313 | 100300 | 8225626400 | 45900 | 45950 | 46000 | 45900 | 677 |
| 539 | 20240313 | 100200 | 8194518500 | 46000 | 46000 | 46050 | 46000 | 294 |
| 540 | 20240313 | 100100 | 8180990000 | 46000 | 45950 | 46100 | 45950 | 1224 |
| 541 | 20240313 | 100000 | 8124668650 | 46000 | 45800 | 46000 | 45800 | 1259 |
| 542 | 20240313 | 095900 | 8066846850 | 45800 | 45800 | 45850 | 45800 | 204 |
| 543 | 20240313 | 095800 | 8057503450 | 45800 | 45700 | 45800 | 45700 | 313 |
| 544 | 20240313 | 095700 | 8043177700 | 45700 | 45900 | 45900 | 45650 | 325 |
| 545 | 20240313 | 095600 | 8028308600 | 45900 | 45900 | 46000 | 45900 | 1462 |
| 546 | 20240313 | 095500 | 7961150150 | 45900 | 45750 | 45950 | 45750 | 990 |
| 547 | 20240313 | 095400 | 7915762100 | 45750 | 45600 | 45750 | 45550 | 697 |
| 548 | 20240313 | 095300 | 7883946550 | 45600 | 45600 | 45600 | 45550 | 172 |
| 549 | 20240313 | 095200 | 7876104500 | 45550 | 45500 | 45550 | 45500 | 62 |
| 550 | 20240313 | 095100 | 7873281700 | 45550 | 45600 | 45600 | 45450 | 293 |
| 551 | 20240313 | 095000 | 7859936600 | 45650 | 45450 | 45700 | 45450 | 340 |
| 552 | 20240313 | 094900 | 7844441800 | 45450 | 45500 | 45500 | 45450 | 19 |
| 553 | 20240313 | 094800 | 7843578000 | 45450 | 45350 | 45450 | 45300 | 421 |
| 554 | 20240313 | 094700 | 7824476800 | 45300 | 45400 | 45400 | 45300 | 286 |
| 555 | 20240313 | 094600 | 7811514450 | 45400 | 45300 | 45950 | 45300 | 935 |
| 556 | 20240313 | 094500 | 7768876200 | 45300 | 45200 | 45300 | 45150 | 365 |
| 557 | 20240313 | 094400 | 7752362550 | 45250 | 45100 | 45250 | 45100 | 664 |
| 558 | 20240313 | 094300 | 7722400900 | 45100 | 45200 | 45200 | 45000 | 1047 |
| 559 | 20240313 | 094200 | 7675165000 | 45300 | 45350 | 45350 | 45250 | 314 |
| 560 | 20240313 | 094100 | 7660940050 | 45300 | 45350 | 45350 | 45300 | 114 |
| 561 | 20240313 | 094000 | 7655770500 | 45350 | 45400 | 45400 | 45350 | 108 |
| 562 | 20240313 | 093900 | 7650870650 | 45350 | 45200 | 45400 | 45200 | 684 |
| 563 | 20240313 | 093800 | 7619932500 | 45100 | 45150 | 45200 | 45100 | 238 |
| 564 | 20240313 | 093700 | 7609187450 | 45100 | 45300 | 45350 | 44950 | 791 |
| 565 | 20240313 | 093600 | 7573524450 | 45250 | 45450 | 45450 | 45250 | 1919 |
| 566 | 20240313 | 093500 | 7486501200 | 45450 | 45600 | 45600 | 45450 | 2623 |
| 567 | 20240313 | 093400 | 7367120150 | 45650 | 45650 | 45650 | 45600 | 372 |
| 568 | 20240313 | 093300 | 7350153950 | 45650 | 45550 | 45700 | 45550 | 1030 |
| 569 | 20240313 | 093200 | 7303127650 | 45550 | 45700 | 45700 | 45500 | 897 |
| 570 | 20240313 | 093100 | 7262199800 | 45600 | 45450 | 45700 | 45400 | 1593 |
| 571 | 20240313 | 093000 | 7189549200 | 45450 | 45450 | 45650 | 45400 | 705 |
| 572 | 20240313 | 092900 | 7157450900 | 45450 | 45350 | 45450 | 45300 | 1133 |
| 573 | 20240313 | 092800 | 7106020250 | 45350 | 45400 | 45500 | 45250 | 3830 |
| 574 | 20240313 | 092700 | 6932286400 | 45400 | 45150 | 45400 | 45150 | 1708 |
| 575 | 20240313 | 092600 | 6854934700 | 45150 | 44850 | 45150 | 44800 | 974 |
| 576 | 20240313 | 092500 | 6811192350 | 44850 | 44700 | 44850 | 44550 | 921 |
| 577 | 20240313 | 092400 | 6770015750 | 44750 | 44300 | 44750 | 44300 | 2221 |
| 578 | 20240313 | 092300 | 6671390050 | 44300 | 44350 | 44500 | 44300 | 1742 |
| 579 | 20240313 | 092200 | 6594086850 | 44350 | 44550 | 44600 | 44350 | 4716 |
| 580 | 20240313 | 092100 | 6384195750 | 44600 | 44700 | 44700 | 44550 | 1467 |
| 581 | 20240313 | 092000 | 6318734400 | 44600 | 44850 | 45000 | 44550 | 5974 |
| 582 | 20240313 | 091900 | 6051427550 | 44900 | 45150 | 45150 | 44900 | 5192 |
| 583 | 20240313 | 091800 | 5817730400 | 45200 | 45150 | 45300 | 45050 | 1823 |
| 584 | 20240313 | 091700 | 5735395000 | 45050 | 45300 | 45350 | 45000 | 3597 |
| 585 | 20240313 | 091600 | 5573337300 | 45300 | 45300 | 45450 | 45150 | 2112 |
| 586 | 20240313 | 091500 | 5477656200 | 45250 | 45150 | 45500 | 45050 | 2192 |
| 587 | 20240313 | 091400 | 5378435400 | 45150 | 45600 | 45600 | 45000 | 6408 |
| 588 | 20240313 | 091300 | 5088980000 | 45550 | 45800 | 46000 | 45500 | 5985 |
| 589 | 20240313 | 091200 | 4815526800 | 45800 | 45600 | 45950 | 45600 | 5935 |
| 590 | 20240313 | 091100 | 4543921250 | 45650 | 45750 | 45800 | 45550 | 4184 |
| 591 | 20240313 | 091000 | 4352926000 | 45800 | 46450 | 46550 | 45700 | 6398 |
| 592 | 20240313 | 090900 | 4058040200 | 46550 | 46350 | 46650 | 46200 | 2807 |
| 593 | 20240313 | 090800 | 3927907550 | 46350 | 46400 | 46450 | 46250 | 1850 |
| 594 | 20240313 | 090700 | 3842177850 | 46400 | 46500 | 46650 | 46350 | 3236 |
| 595 | 20240313 | 090600 | 3691682400 | 46550 | 46000 | 46550 | 46000 | 4816 |
| 596 | 20240313 | 090500 | 3468783800 | 46050 | 45950 | 46300 | 45950 | 6019 |
| 597 | 20240313 | 090400 | 3191586450 | 45950 | 45800 | 45950 | 45400 | 7939 |
| 598 | 20240313 | 090300 | 2828903100 | 45800 | 45300 | 45800 | 45000 | 7241 |
| 599 | 20240313 | 090200 | 2500583900 | 45450 | 45900 | 45900 | 45200 | 6940 |
| 600 | 20240313 | 090100 | 2184873600 | 45900 | 46700 | 46750 | 45850 | 11245 |
| 601 | 20240313 | 090000 | 1663696100 | 46700 | 47000 | 48450 | 46550 | 34848 |