32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 190300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 3487 |
| 3 | 20240313 | 190200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20240313 | 190100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20240313 | 190000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20240313 | 185900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20240313 | 185800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20240313 | 185700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20240313 | 185600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20240313 | 185500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20240313 | 185400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20240313 | 185300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20240313 | 185200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20240313 | 185100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20240313 | 185000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20240313 | 184900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20240313 | 184800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20240313 | 184700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20240313 | 184600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20240313 | 184500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20240313 | 184400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20240313 | 184300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20240313 | 184200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20240313 | 184100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20240313 | 184000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20240313 | 183900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20240313 | 183800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20240313 | 183700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20240313 | 183600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20240313 | 183500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20240313 | 183400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20240313 | 183300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 3487 |
| 33 | 20240313 | 183200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20240313 | 183100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20240313 | 183000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20240313 | 182900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20240313 | 182800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20240313 | 182700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20240313 | 182600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20240313 | 182500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20240313 | 182400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20240313 | 182300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20240313 | 182200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20240313 | 182100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20240313 | 182000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20240313 | 181900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20240313 | 181800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20240313 | 181700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20240313 | 181600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20240313 | 181500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20240313 | 181400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20240313 | 181300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20240313 | 181200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20240313 | 181100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20240313 | 181000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20240313 | 180900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20240313 | 180800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20240313 | 180700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20240313 | 180600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20240313 | 180500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20240313 | 180400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20240313 | 180300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 3487 |
| 63 | 20240313 | 180200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20240313 | 180100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20240313 | 180000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20240313 | 175900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20240313 | 175800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20240313 | 175700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20240313 | 175600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20240313 | 175500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20240313 | 175400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20240313 | 175300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20240313 | 175200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20240313 | 175100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20240313 | 175000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20240313 | 174900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20240313 | 174800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20240313 | 174700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20240313 | 174600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20240313 | 174500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20240313 | 174400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20240313 | 174300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20240313 | 174200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20240313 | 174100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20240313 | 174000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20240313 | 173900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20240313 | 173800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20240313 | 173700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20240313 | 173600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20240313 | 173500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20240313 | 173400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20240313 | 173300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 3487 |
| 93 | 20240313 | 173200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20240313 | 173100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20240313 | 173000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20240313 | 172900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20240313 | 172800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20240313 | 172700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20240313 | 172600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20240313 | 172500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20240313 | 172400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20240313 | 172300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20240313 | 172200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20240313 | 172100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20240313 | 172000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20240313 | 171900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20240313 | 171800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20240313 | 171700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20240313 | 171600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20240313 | 171500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20240313 | 171400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20240313 | 171300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20240313 | 171200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20240313 | 171100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20240313 | 171000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20240313 | 170900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20240313 | 170800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20240313 | 170700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20240313 | 170600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20240313 | 170500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20240313 | 170400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20240313 | 170300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 3487 |
| 123 | 20240313 | 170200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20240313 | 170100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20240313 | 170000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20240313 | 165900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20240313 | 165800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20240313 | 165700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20240313 | 165600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20240313 | 165500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20240313 | 165400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20240313 | 165300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20240313 | 165200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20240313 | 165100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20240313 | 165000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20240313 | 164900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20240313 | 164800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20240313 | 164700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20240313 | 164600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20240313 | 164500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20240313 | 164400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20240313 | 164300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20240313 | 164200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20240313 | 164100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20240313 | 164000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20240313 | 163900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20240313 | 163800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20240313 | 163700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20240313 | 163600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20240313 | 163500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20240313 | 163400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20240313 | 163300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 3487 |
| 153 | 20240313 | 163200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20240313 | 163100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20240313 | 163000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20240313 | 162900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20240313 | 162800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20240313 | 162700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20240313 | 162600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20240313 | 162500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20240313 | 162400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20240313 | 162300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20240313 | 162200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20240313 | 162100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20240313 | 162000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20240313 | 161900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20240313 | 161800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20240313 | 161700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20240313 | 161600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20240313 | 161500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20240313 | 161400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20240313 | 161300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20240313 | 161200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20240313 | 161100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20240313 | 161000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20240313 | 160900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20240313 | 160800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20240313 | 160700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20240313 | 160600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20240313 | 160500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20240313 | 160400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20240313 | 160300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 3487 |
| 183 | 20240313 | 160200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20240313 | 160100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20240313 | 160000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20240313 | 155900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20240313 | 155800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20240313 | 155700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20240313 | 155600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20240313 | 155500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20240313 | 155400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20240313 | 155300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20240313 | 155200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20240313 | 155100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20240313 | 155000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20240313 | 154900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20240313 | 154800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20240313 | 154700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20240313 | 154600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20240313 | 154500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20240313 | 154400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20240313 | 154300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20240313 | 154200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20240313 | 154100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20240313 | 154000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20240313 | 153900 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20240313 | 153800 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20240313 | 153700 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20240313 | 153600 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20240313 | 153500 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20240313 | 153400 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20240313 | 153300 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 3487 |
| 213 | 20240313 | 153200 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20240313 | 153100 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20240313 | 153000 | 7063946750 | 24550 | 24550 | 24550 | 24550 | 3487 |
| 216 | 20240313 | 152900 | 6978340900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 217 | 20240313 | 152800 | 6978340900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 218 | 20240313 | 152700 | 6978340900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 219 | 20240313 | 152600 | 6978340900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 220 | 20240313 | 152500 | 6978340900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 221 | 20240313 | 152400 | 6978340900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 222 | 20240313 | 152300 | 6978340900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 223 | 20240313 | 152200 | 6978340900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 224 | 20240313 | 152100 | 6978340900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 225 | 20240313 | 152000 | 6978340900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 226 | 20240313 | 151900 | 6978340900 | 24300 | 24300 | 24500 | 24150 | 1191 |
| 227 | 20240313 | 151800 | 6949352300 | 24300 | 24250 | 24300 | 24100 | 639 |
| 228 | 20240313 | 151700 | 6933877300 | 24350 | 24250 | 24350 | 24200 | 504 |
| 229 | 20240313 | 151600 | 6921651350 | 24300 | 24250 | 24300 | 24250 | 223 |
| 230 | 20240313 | 151500 | 6916240100 | 24300 | 24250 | 24300 | 24250 | 216 |
| 231 | 20240313 | 151400 | 6911001500 | 24300 | 24200 | 24300 | 24200 | 1120 |
| 232 | 20240313 | 151300 | 6883895900 | 24200 | 24250 | 24300 | 24200 | 314 |
| 233 | 20240313 | 151200 | 6876278200 | 24300 | 24250 | 24300 | 24250 | 139 |
| 234 | 20240313 | 151100 | 6872901950 | 24200 | 24200 | 24200 | 24200 | 367 |
| 235 | 20240313 | 151000 | 6864020550 | 24200 | 24300 | 24300 | 24150 | 1249 |
| 236 | 20240313 | 150900 | 6833795900 | 24300 | 24350 | 24350 | 24300 | 274 |
| 237 | 20240313 | 150800 | 6827133050 | 24350 | 24300 | 24350 | 24300 | 91 |
| 238 | 20240313 | 150700 | 6824918600 | 24300 | 24350 | 24400 | 24300 | 212 |
| 239 | 20240313 | 150600 | 6819756600 | 24400 | 24400 | 24400 | 24350 | 250 |
| 240 | 20240313 | 150500 | 6813666150 | 24400 | 24400 | 24450 | 24400 | 117 |
| 241 | 20240313 | 150400 | 6810807950 | 24400 | 24350 | 24500 | 24350 | 120 |
| 242 | 20240313 | 150300 | 6807883750 | 24350 | 24350 | 24500 | 24350 | 85 |
| 243 | 20240313 | 150200 | 6805810850 | 24350 | 24500 | 24500 | 24350 | 213 |
| 244 | 20240313 | 150100 | 6800622650 | 24500 | 24500 | 24500 | 24400 | 71 |
| 245 | 20240313 | 150000 | 6798887950 | 24500 | 24350 | 24500 | 24350 | 450 |
| 246 | 20240313 | 145900 | 6787864350 | 24300 | 24350 | 24350 | 24250 | 1061 |
| 247 | 20240313 | 145800 | 6762080750 | 24350 | 24400 | 24400 | 24350 | 411 |
| 248 | 20240313 | 145700 | 6752064400 | 24400 | 24500 | 24500 | 24400 | 250 |
| 249 | 20240313 | 145600 | 6745956400 | 24500 | 24450 | 24500 | 24450 | 106 |
| 250 | 20240313 | 145500 | 6743364650 | 24450 | 24450 | 24450 | 24450 | 31 |
| 251 | 20240313 | 145400 | 6742606700 | 24500 | 24500 | 24550 | 24500 | 617 |
| 252 | 20240313 | 145300 | 6727485900 | 24500 | 24500 | 24550 | 24500 | 240 |
| 253 | 20240313 | 145200 | 6721596600 | 24500 | 24550 | 24550 | 24500 | 328 |
| 254 | 20240313 | 145100 | 6713558450 | 24500 | 24550 | 24550 | 24500 | 283 |
| 255 | 20240313 | 145000 | 6706610850 | 24550 | 24500 | 24550 | 24500 | 141 |
| 256 | 20240313 | 144900 | 6703154350 | 24500 | 24500 | 24500 | 24500 | 48 |
| 257 | 20240313 | 144800 | 6701978350 | 24500 | 24450 | 24500 | 24400 | 153 |
| 258 | 20240313 | 144700 | 6698241350 | 24400 | 24500 | 24500 | 24400 | 326 |
| 259 | 20240313 | 144600 | 6690269500 | 24500 | 24550 | 24550 | 24500 | 79 |
| 260 | 20240313 | 144500 | 6688330700 | 24550 | 24500 | 24550 | 24500 | 94 |
| 261 | 20240313 | 144400 | 6686024400 | 24500 | 24550 | 24550 | 24500 | 49 |
| 262 | 20240313 | 144300 | 6684823150 | 24550 | 24550 | 24550 | 24500 | 112 |
| 263 | 20240313 | 144200 | 6682074950 | 24550 | 24500 | 24550 | 24400 | 72 |
| 264 | 20240313 | 144100 | 6680307750 | 24550 | 24550 | 24550 | 24500 | 160 |
| 265 | 20240313 | 144000 | 6676384000 | 24550 | 24500 | 24550 | 24400 | 91 |
| 266 | 20240313 | 143900 | 6674152350 | 24500 | 24450 | 24550 | 24400 | 453 |
| 267 | 20240313 | 143800 | 6663071200 | 24450 | 24550 | 24550 | 24450 | 305 |
| 268 | 20240313 | 143700 | 6655611100 | 24550 | 24500 | 24550 | 24500 | 46 |
| 269 | 20240313 | 143600 | 6654482050 | 24550 | 24450 | 24550 | 24450 | 309 |
| 270 | 20240313 | 143500 | 6646914750 | 24450 | 24550 | 24550 | 24450 | 446 |
| 271 | 20240313 | 143400 | 6635994300 | 24550 | 24600 | 24650 | 24500 | 1056 |
| 272 | 20240313 | 143300 | 6610057150 | 24600 | 24600 | 24600 | 24550 | 70 |
| 273 | 20240313 | 143200 | 6608336000 | 24600 | 24600 | 24650 | 24600 | 311 |
| 274 | 20240313 | 143100 | 6600683250 | 24650 | 24600 | 24650 | 24600 | 116 |
| 275 | 20240313 | 143000 | 6597826500 | 24650 | 24550 | 24650 | 24550 | 119 |
| 276 | 20240313 | 142900 | 6594894550 | 24550 | 24600 | 24650 | 24550 | 146 |
| 277 | 20240313 | 142800 | 6591305500 | 24600 | 24600 | 24650 | 24450 | 142 |
| 278 | 20240313 | 142700 | 6587826900 | 24550 | 24500 | 24600 | 24450 | 287 |
| 279 | 20240313 | 142600 | 6580782800 | 24550 | 24500 | 24550 | 24500 | 54 |
| 280 | 20240313 | 142500 | 6579458050 | 24500 | 24500 | 24600 | 24500 | 259 |
| 281 | 20240313 | 142400 | 6573099450 | 24450 | 24450 | 24550 | 24450 | 259 |
| 282 | 20240313 | 142300 | 6566765550 | 24450 | 24550 | 24550 | 24450 | 503 |
| 283 | 20240313 | 142200 | 6554441300 | 24550 | 24500 | 24600 | 24500 | 121 |
| 284 | 20240313 | 142100 | 6551468750 | 24550 | 24500 | 24550 | 24500 | 38 |
| 285 | 20240313 | 142000 | 6550536300 | 24550 | 24500 | 24550 | 24450 | 116 |
| 286 | 20240313 | 141900 | 6547694600 | 24500 | 24500 | 24500 | 24500 | 127 |
| 287 | 20240313 | 141800 | 6544583100 | 24500 | 24450 | 24550 | 24450 | 119 |
| 288 | 20240313 | 141700 | 6541663100 | 24550 | 24450 | 24550 | 24450 | 25 |
| 289 | 20240313 | 141600 | 6541049450 | 24550 | 24450 | 24550 | 24450 | 240 |
| 290 | 20240313 | 141500 | 6535168950 | 24450 | 24500 | 24600 | 24450 | 472 |
| 291 | 20240313 | 141400 | 6523592600 | 24600 | 24600 | 24600 | 24500 | 35 |
| 292 | 20240313 | 141300 | 6522733200 | 24600 | 24600 | 24650 | 24550 | 173 |
| 293 | 20240313 | 141200 | 6518478750 | 24550 | 24550 | 24550 | 24550 | 117 |
| 294 | 20240313 | 141100 | 6515606400 | 24550 | 24500 | 24550 | 24500 | 251 |
| 295 | 20240313 | 141000 | 6509450450 | 24500 | 24450 | 24500 | 24450 | 419 |
| 296 | 20240313 | 140900 | 6499201400 | 24400 | 24450 | 24450 | 24400 | 245 |
| 297 | 20240313 | 140800 | 6493217200 | 24450 | 24550 | 24550 | 24450 | 689 |
| 298 | 20240313 | 140700 | 6476356950 | 24450 | 24550 | 24550 | 24450 | 217 |
| 299 | 20240313 | 140600 | 6471046000 | 24550 | 24400 | 24550 | 24400 | 132 |
| 300 | 20240313 | 140500 | 6467810800 | 24400 | 24400 | 24500 | 24350 | 1603 |
| 301 | 20240313 | 140400 | 6428665050 | 24400 | 24300 | 24400 | 24300 | 133 |
| 302 | 20240313 | 140300 | 6425426250 | 24350 | 24400 | 24400 | 24350 | 248 |
| 303 | 20240313 | 140200 | 6419382050 | 24400 | 24450 | 24450 | 24400 | 180 |
| 304 | 20240313 | 140100 | 6414983200 | 24550 | 24550 | 24550 | 24550 | 114 |
| 305 | 20240313 | 140000 | 6412184500 | 24550 | 24500 | 24550 | 24500 | 54 |
| 306 | 20240313 | 135900 | 6410861300 | 24500 | 24600 | 24600 | 24500 | 162 |
| 307 | 20240313 | 135800 | 6406881100 | 24600 | 24600 | 24600 | 24600 | 25 |
| 308 | 20240313 | 135700 | 6406266100 | 24600 | 24350 | 24600 | 24350 | 534 |
| 309 | 20240313 | 135600 | 6393184100 | 24350 | 24250 | 24350 | 24250 | 397 |
| 310 | 20240313 | 135500 | 6383554450 | 24250 | 24400 | 24500 | 24250 | 1182 |
| 311 | 20240313 | 135400 | 6354801950 | 24350 | 24550 | 24700 | 24350 | 2032 |
| 312 | 20240313 | 135300 | 6305108750 | 24600 | 24650 | 24700 | 24600 | 1121 |
| 313 | 20240313 | 135200 | 6277447000 | 24750 | 24700 | 24750 | 24700 | 336 |
| 314 | 20240313 | 135100 | 6269141450 | 24700 | 24650 | 24700 | 24650 | 765 |
| 315 | 20240313 | 135000 | 6250250100 | 24600 | 24650 | 24650 | 24600 | 459 |
| 316 | 20240313 | 134900 | 6238936000 | 24600 | 24550 | 24650 | 24550 | 108 |
| 317 | 20240313 | 134800 | 6236278550 | 24600 | 24600 | 24600 | 24550 | 189 |
| 318 | 20240313 | 134700 | 6231633000 | 24600 | 24650 | 24650 | 24550 | 174 |
| 319 | 20240313 | 134600 | 6227356350 | 24650 | 24600 | 24650 | 24600 | 110 |
| 320 | 20240313 | 134500 | 6224647150 | 24600 | 24600 | 24600 | 24600 | 29 |
| 321 | 20240313 | 134400 | 6223933750 | 24600 | 24550 | 24650 | 24550 | 273 |
| 322 | 20240313 | 134300 | 6217223150 | 24550 | 24550 | 24550 | 24400 | 382 |
| 323 | 20240313 | 134200 | 6207855100 | 24550 | 24550 | 24550 | 24400 | 31 |
| 324 | 20240313 | 134100 | 6207094200 | 24550 | 24500 | 24550 | 24350 | 347 |
| 325 | 20240313 | 134000 | 6198613350 | 24550 | 24550 | 24550 | 24550 | 24 |
| 326 | 20240313 | 133900 | 6198024150 | 24400 | 24500 | 24550 | 24400 | 700 |
| 327 | 20240313 | 133800 | 6180900650 | 24500 | 24500 | 24550 | 24500 | 103 |
| 328 | 20240313 | 133700 | 6178376000 | 24500 | 24500 | 24500 | 24500 | 27 |
| 329 | 20240313 | 133600 | 6177714500 | 24500 | 24400 | 24500 | 24350 | 194 |
| 330 | 20240313 | 133500 | 6172971900 | 24350 | 24450 | 24500 | 24350 | 506 |
| 331 | 20240313 | 133400 | 6160611800 | 24450 | 24450 | 24450 | 24450 | 238 |
| 332 | 20240313 | 133300 | 6154792700 | 24350 | 24400 | 24450 | 24350 | 134 |
| 333 | 20240313 | 133200 | 6151520200 | 24400 | 24400 | 24400 | 24350 | 94 |
| 334 | 20240313 | 133100 | 6149227100 | 24300 | 24400 | 24450 | 24300 | 31 |
| 335 | 20240313 | 133000 | 6148470550 | 24450 | 24450 | 24450 | 24400 | 121 |
| 336 | 20240313 | 132900 | 6145514900 | 24450 | 24450 | 24450 | 24450 | 24 |
| 337 | 20240313 | 132800 | 6144928100 | 24300 | 24400 | 24450 | 24300 | 293 |
| 338 | 20240313 | 132700 | 6137789050 | 24400 | 24300 | 24400 | 24300 | 83 |
| 339 | 20240313 | 132600 | 6135770750 | 24200 | 24300 | 24300 | 24200 | 254 |
| 340 | 20240313 | 132500 | 6129612500 | 24300 | 24350 | 24350 | 24250 | 190 |
| 341 | 20240313 | 132400 | 6124992500 | 24300 | 24250 | 24300 | 24150 | 837 |
| 342 | 20240313 | 132300 | 6104724350 | 24250 | 24200 | 24250 | 24150 | 276 |
| 343 | 20240313 | 132200 | 6098046750 | 24200 | 24050 | 24250 | 24050 | 331 |
| 344 | 20240313 | 132100 | 6090037700 | 24000 | 24350 | 24400 | 24000 | 2989 |
| 345 | 20240313 | 132000 | 6017923650 | 24350 | 24450 | 24450 | 24300 | 136 |
| 346 | 20240313 | 131900 | 6014612150 | 24300 | 24300 | 24450 | 24300 | 523 |
| 347 | 20240313 | 131800 | 6001897500 | 24350 | 24350 | 24500 | 24350 | 369 |
| 348 | 20240313 | 131700 | 5992904250 | 24350 | 24350 | 24400 | 24350 | 212 |
| 349 | 20240313 | 131600 | 5987740850 | 24350 | 24350 | 24400 | 24350 | 553 |
| 350 | 20240313 | 131500 | 5974274100 | 24350 | 24500 | 24650 | 24350 | 677 |
| 351 | 20240313 | 131400 | 5957707000 | 24500 | 24750 | 24750 | 24500 | 391 |
| 352 | 20240313 | 131300 | 5948099100 | 24750 | 24700 | 24750 | 24700 | 274 |
| 353 | 20240313 | 131200 | 5941328850 | 24700 | 24700 | 24700 | 24700 | 26 |
| 354 | 20240313 | 131100 | 5940686650 | 24700 | 24600 | 24700 | 24550 | 551 |
| 355 | 20240313 | 131000 | 5927127100 | 24600 | 24500 | 24650 | 24500 | 301 |
| 356 | 20240313 | 130900 | 5919727250 | 24550 | 24550 | 24550 | 24550 | 28 |
| 357 | 20240313 | 130800 | 5919039850 | 24500 | 24450 | 24500 | 24450 | 49 |
| 358 | 20240313 | 130700 | 5917839500 | 24500 | 24450 | 24500 | 24400 | 361 |
| 359 | 20240313 | 130600 | 5909012550 | 24350 | 24450 | 24450 | 24350 | 191 |
| 360 | 20240313 | 130500 | 5904352650 | 24350 | 24400 | 24450 | 24300 | 487 |
| 361 | 20240313 | 130400 | 5892493350 | 24400 | 24350 | 24400 | 24350 | 537 |
| 362 | 20240313 | 130300 | 5879396350 | 24350 | 24350 | 24450 | 24300 | 371 |
| 363 | 20240313 | 130200 | 5870365350 | 24350 | 24350 | 24450 | 24350 | 729 |
| 364 | 20240313 | 130100 | 5852586550 | 24400 | 24400 | 24500 | 24350 | 141 |
| 365 | 20240313 | 130000 | 5849148300 | 24500 | 24500 | 24500 | 24350 | 335 |
| 366 | 20240313 | 125900 | 5840970400 | 24500 | 24550 | 24600 | 24500 | 215 |
| 367 | 20240313 | 125800 | 5835693300 | 24600 | 24600 | 24600 | 24400 | 1314 |
| 368 | 20240313 | 125700 | 5803492050 | 24500 | 24550 | 24600 | 24500 | 366 |
| 369 | 20240313 | 125600 | 5794515200 | 24500 | 24450 | 24500 | 24450 | 88 |
| 370 | 20240313 | 125500 | 5792362350 | 24450 | 24550 | 24600 | 24450 | 1766 |
| 371 | 20240313 | 125400 | 5749085700 | 24500 | 24700 | 24700 | 24450 | 4146 |
| 372 | 20240313 | 125300 | 5647303450 | 24650 | 24700 | 24700 | 24600 | 1607 |
| 373 | 20240313 | 125200 | 5607727450 | 24800 | 24750 | 24800 | 24700 | 436 |
| 374 | 20240313 | 125100 | 5596956250 | 24800 | 24650 | 24800 | 24600 | 521 |
| 375 | 20240313 | 125000 | 5584111650 | 24700 | 24800 | 24800 | 24700 | 75 |
| 376 | 20240313 | 124900 | 5582257650 | 24800 | 24900 | 24900 | 24800 | 2230 |
| 377 | 20240313 | 124800 | 5526884900 | 24900 | 24750 | 24900 | 24700 | 614 |
| 378 | 20240313 | 124700 | 5511665000 | 24700 | 24650 | 24800 | 24650 | 825 |
| 379 | 20240313 | 124600 | 5491265850 | 24750 | 24750 | 24800 | 24700 | 443 |
| 380 | 20240313 | 124500 | 5480299850 | 24750 | 24750 | 24800 | 24650 | 377 |
| 381 | 20240313 | 124400 | 5470980200 | 24600 | 24600 | 24700 | 24600 | 312 |
| 382 | 20240313 | 124300 | 5463294700 | 24650 | 24600 | 24650 | 24550 | 241 |
| 383 | 20240313 | 124200 | 5457372650 | 24600 | 24600 | 24750 | 24600 | 130 |
| 384 | 20240313 | 124100 | 5454172850 | 24600 | 24800 | 24800 | 24600 | 272 |
| 385 | 20240313 | 124000 | 5447429250 | 24700 | 24500 | 24700 | 24500 | 366 |
| 386 | 20240313 | 123900 | 5438415050 | 24700 | 24600 | 24700 | 24500 | 368 |
| 387 | 20240313 | 123800 | 5429379350 | 24550 | 24650 | 24650 | 24550 | 635 |
| 388 | 20240313 | 123700 | 5413774300 | 24700 | 24750 | 24750 | 24700 | 564 |
| 389 | 20240313 | 123600 | 5399823700 | 24700 | 24600 | 24700 | 24500 | 1073 |
| 390 | 20240313 | 123500 | 5373367100 | 24650 | 24650 | 24650 | 24500 | 1244 |
| 391 | 20240313 | 123400 | 5342808750 | 24600 | 24700 | 24700 | 24550 | 324 |
| 392 | 20240313 | 123300 | 5334839350 | 24700 | 24450 | 24700 | 24450 | 355 |
| 393 | 20240313 | 123200 | 5326111650 | 24450 | 24500 | 24500 | 24400 | 1161 |
| 394 | 20240313 | 123100 | 5297722450 | 24400 | 24400 | 24550 | 24400 | 1020 |
| 395 | 20240313 | 123000 | 5272798100 | 24400 | 24450 | 24550 | 24100 | 2506 |
| 396 | 20240313 | 122900 | 5211854900 | 24400 | 24550 | 24700 | 24400 | 1486 |
| 397 | 20240313 | 122800 | 5175393500 | 24650 | 24800 | 24800 | 24600 | 1071 |
| 398 | 20240313 | 122700 | 5149011550 | 24800 | 24700 | 24800 | 24400 | 3429 |
| 399 | 20240313 | 122600 | 5064657900 | 24650 | 24600 | 24850 | 24500 | 3132 |
| 400 | 20240313 | 122500 | 4987499700 | 24550 | 24900 | 24950 | 24550 | 4228 |
| 401 | 20240313 | 122400 | 4883073100 | 24950 | 24800 | 25000 | 24750 | 2198 |
| 402 | 20240313 | 122300 | 4828410250 | 24800 | 24800 | 25000 | 24750 | 2784 |
| 403 | 20240313 | 122200 | 4759139350 | 24850 | 24550 | 25000 | 24500 | 3760 |
| 404 | 20240313 | 122100 | 4665975500 | 24550 | 25300 | 25500 | 24250 | 16973 |
| 405 | 20240313 | 122000 | 4243638650 | 25300 | 25550 | 25800 | 25250 | 14798 |
| 406 | 20240313 | 121900 | 3864796850 | 25500 | 25800 | 25800 | 25250 | 22889 |
| 407 | 20240313 | 121800 | 3278827800 | 25050 | 25050 | 25050 | 25050 | 0 |
| 408 | 20240313 | 121700 | 3278827800 | 25050 | 24850 | 25050 | 24850 | 3254 |
| 409 | 20240313 | 121600 | 3197607200 | 24850 | 24450 | 24900 | 24400 | 6972 |
| 410 | 20240313 | 121500 | 3025911750 | 24500 | 24450 | 24500 | 24400 | 471 |
| 411 | 20240313 | 121400 | 3014395100 | 24450 | 24500 | 24500 | 24450 | 660 |
| 412 | 20240313 | 121300 | 2998255300 | 24500 | 24500 | 24500 | 24450 | 717 |
| 413 | 20240313 | 121200 | 2980688850 | 24500 | 24550 | 24550 | 24500 | 273 |
| 414 | 20240313 | 121100 | 2973992250 | 24550 | 24450 | 24550 | 24450 | 3105 |
| 415 | 20240313 | 121000 | 2897898600 | 24450 | 24250 | 24450 | 24250 | 4726 |
| 416 | 20240313 | 120900 | 2782859750 | 24250 | 24250 | 24250 | 24250 | 133 |
| 417 | 20240313 | 120800 | 2779634500 | 24250 | 24250 | 24250 | 24250 | 267 |
| 418 | 20240313 | 120700 | 2773159750 | 24250 | 24300 | 24300 | 24250 | 301 |
| 419 | 20240313 | 120600 | 2765850800 | 24300 | 24250 | 24300 | 24250 | 278 |
| 420 | 20240313 | 120500 | 2759101450 | 24250 | 24250 | 24250 | 24250 | 587 |
| 421 | 20240313 | 120400 | 2744866700 | 24250 | 24250 | 24250 | 24250 | 163 |
| 422 | 20240313 | 120300 | 2740913950 | 24250 | 24200 | 24250 | 24200 | 481 |
| 423 | 20240313 | 120200 | 2729258650 | 24200 | 24250 | 24250 | 24200 | 69 |
| 424 | 20240313 | 120100 | 2727588750 | 24250 | 24250 | 24250 | 24150 | 267 |
| 425 | 20240313 | 120000 | 2721124700 | 24250 | 24200 | 24250 | 24200 | 170 |
| 426 | 20240313 | 115900 | 2717003400 | 24200 | 24200 | 24200 | 24150 | 294 |
| 427 | 20240313 | 115800 | 2709889500 | 24200 | 24200 | 24200 | 24200 | 342 |
| 428 | 20240313 | 115700 | 2701613100 | 24150 | 24150 | 24200 | 24150 | 447 |
| 429 | 20240313 | 115600 | 2690817750 | 24150 | 24150 | 24150 | 24150 | 45 |
| 430 | 20240313 | 115500 | 2689731000 | 24200 | 24150 | 24200 | 24150 | 322 |
| 431 | 20240313 | 115400 | 2681951550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 432 | 20240313 | 115300 | 2681951550 | 24150 | 24150 | 24150 | 24150 | 340 |
| 433 | 20240313 | 115200 | 2673740550 | 24100 | 24150 | 24150 | 24100 | 212 |
| 434 | 20240313 | 115100 | 2668622300 | 24100 | 24100 | 24100 | 24100 | 71 |
| 435 | 20240313 | 115000 | 2666911200 | 24100 | 24000 | 24100 | 24000 | 157 |
| 436 | 20240313 | 114900 | 2663127600 | 24100 | 24100 | 24100 | 24100 | 115 |
| 437 | 20240313 | 114800 | 2660356100 | 24100 | 24000 | 24100 | 24000 | 1972 |
| 438 | 20240313 | 114700 | 2613017950 | 23950 | 23950 | 23950 | 23950 | 30 |
| 439 | 20240313 | 114600 | 2612299450 | 23950 | 23900 | 23950 | 23900 | 104 |
| 440 | 20240313 | 114500 | 2609808950 | 23900 | 23900 | 23900 | 23900 | 1 |
| 441 | 20240313 | 114400 | 2609785050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 442 | 20240313 | 114300 | 2609785050 | 23950 | 23950 | 23950 | 23950 | 161 |
| 443 | 20240313 | 114200 | 2605929100 | 23900 | 23900 | 23900 | 23900 | 30 |
| 444 | 20240313 | 114100 | 2605212100 | 23900 | 23900 | 23900 | 23900 | 20 |
| 445 | 20240313 | 114000 | 2604734100 | 23900 | 23950 | 23950 | 23900 | 234 |
| 446 | 20240313 | 113900 | 2599133650 | 23950 | 23950 | 23950 | 23950 | 1 |
| 447 | 20240313 | 113800 | 2599109700 | 23950 | 23950 | 23950 | 23900 | 200 |
| 448 | 20240313 | 113700 | 2594322200 | 23950 | 23950 | 24000 | 23950 | 165 |
| 449 | 20240313 | 113600 | 2590365700 | 24000 | 24000 | 24000 | 24000 | 215 |
| 450 | 20240313 | 113500 | 2585205700 | 23900 | 23900 | 23900 | 23850 | 85 |
| 451 | 20240313 | 113400 | 2583174250 | 23850 | 23850 | 23850 | 23850 | 44 |
| 452 | 20240313 | 113300 | 2582124850 | 23850 | 23900 | 23900 | 23850 | 262 |
| 453 | 20240313 | 113200 | 2575871750 | 23950 | 23950 | 23950 | 23950 | 15 |
| 454 | 20240313 | 113100 | 2575512500 | 24000 | 24000 | 24000 | 24000 | 122 |
| 455 | 20240313 | 113000 | 2572584500 | 24050 | 24050 | 24050 | 24050 | 34 |
| 456 | 20240313 | 112900 | 2571766800 | 24100 | 24150 | 24150 | 24100 | 460 |
| 457 | 20240313 | 112800 | 2560679800 | 24150 | 24150 | 24150 | 24150 | 0 |
| 458 | 20240313 | 112700 | 2560679800 | 24150 | 24100 | 24150 | 24100 | 207 |
| 459 | 20240313 | 112600 | 2555687100 | 24100 | 24100 | 24100 | 24100 | 80 |
| 460 | 20240313 | 112500 | 2553759100 | 24100 | 24100 | 24100 | 24100 | 227 |
| 461 | 20240313 | 112400 | 2548288400 | 24100 | 24100 | 24100 | 24100 | 15 |
| 462 | 20240313 | 112300 | 2547926900 | 24100 | 24050 | 24100 | 24050 | 495 |
| 463 | 20240313 | 112200 | 2536001800 | 24050 | 24050 | 24050 | 24050 | 20 |
| 464 | 20240313 | 112100 | 2535520800 | 24100 | 24000 | 24100 | 24000 | 353 |
| 465 | 20240313 | 112000 | 2527031050 | 24000 | 24000 | 24000 | 24000 | 25 |
| 466 | 20240313 | 111900 | 2526431050 | 24000 | 24000 | 24050 | 24000 | 83 |
| 467 | 20240313 | 111800 | 2524437650 | 24000 | 24000 | 24000 | 24000 | 1 |
| 468 | 20240313 | 111700 | 2524413650 | 24050 | 24050 | 24050 | 24050 | 83 |
| 469 | 20240313 | 111600 | 2522417500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 470 | 20240313 | 111500 | 2522417500 | 24000 | 23850 | 24000 | 23800 | 715 |
| 471 | 20240313 | 111400 | 2505311750 | 23800 | 23850 | 23850 | 23800 | 36 |
| 472 | 20240313 | 111300 | 2504453950 | 23800 | 23950 | 23950 | 23800 | 378 |
| 473 | 20240313 | 111200 | 2495428300 | 23950 | 24000 | 24000 | 23950 | 151 |
| 474 | 20240313 | 111100 | 2491810050 | 24000 | 23900 | 24000 | 23900 | 317 |
| 475 | 20240313 | 111000 | 2484203550 | 23850 | 23900 | 23900 | 23850 | 140 |
| 476 | 20240313 | 110900 | 2480861450 | 23900 | 24000 | 24000 | 23900 | 3868 |
| 477 | 20240313 | 110800 | 2388138400 | 24000 | 24000 | 24000 | 24000 | 200 |
| 478 | 20240313 | 110700 | 2383338400 | 24000 | 24000 | 24000 | 24000 | 1320 |
| 479 | 20240313 | 110600 | 2351658400 | 24000 | 24000 | 24000 | 24000 | 185 |
| 480 | 20240313 | 110500 | 2347218400 | 24000 | 24050 | 24050 | 24000 | 723 |
| 481 | 20240313 | 110400 | 2329855250 | 24100 | 24100 | 24100 | 24100 | 2 |
| 482 | 20240313 | 110300 | 2329807050 | 24100 | 24100 | 24100 | 24100 | 1226 |
| 483 | 20240313 | 110200 | 2300260450 | 24200 | 24150 | 24200 | 24150 | 461 |
| 484 | 20240313 | 110100 | 2289106300 | 24150 | 24150 | 24150 | 24150 | 137 |
| 485 | 20240313 | 110000 | 2285797750 | 24200 | 24150 | 24200 | 24150 | 129 |
| 486 | 20240313 | 105900 | 2282676000 | 24150 | 24200 | 24200 | 24150 | 106 |
| 487 | 20240313 | 105800 | 2280111200 | 24150 | 24100 | 24150 | 24100 | 85 |
| 488 | 20240313 | 105700 | 2278062400 | 24100 | 24150 | 24150 | 24100 | 183 |
| 489 | 20240313 | 105600 | 2273645700 | 24150 | 24100 | 24150 | 24100 | 192 |
| 490 | 20240313 | 105500 | 2269009750 | 24050 | 24050 | 24050 | 24050 | 52 |
| 491 | 20240313 | 105400 | 2267759150 | 24100 | 24050 | 24100 | 24050 | 108 |
| 492 | 20240313 | 105300 | 2265160950 | 24150 | 24050 | 24150 | 24050 | 1047 |
| 493 | 20240313 | 105200 | 2239969050 | 24050 | 24050 | 24050 | 24050 | 369 |
| 494 | 20240313 | 105100 | 2231094600 | 24050 | 24150 | 24150 | 24050 | 7 |
| 495 | 20240313 | 105000 | 2230925950 | 24150 | 24050 | 24150 | 24050 | 357 |
| 496 | 20240313 | 104900 | 2222339700 | 24050 | 24050 | 24100 | 24050 | 53 |
| 497 | 20240313 | 104800 | 2221065000 | 24050 | 24100 | 24150 | 24050 | 99 |
| 498 | 20240313 | 104700 | 2218677250 | 24050 | 24050 | 24050 | 24050 | 358 |
| 499 | 20240313 | 104600 | 2210067350 | 24050 | 24250 | 24300 | 24050 | 1755 |
| 500 | 20240313 | 104500 | 2167591450 | 24250 | 24300 | 24300 | 24250 | 1890 |
| 501 | 20240313 | 104400 | 2121680900 | 24300 | 24300 | 24350 | 24150 | 1939 |
| 502 | 20240313 | 104300 | 2074611700 | 24300 | 24200 | 24350 | 24150 | 5676 |
| 503 | 20240313 | 104200 | 1936762900 | 24200 | 24250 | 24250 | 24100 | 2275 |
| 504 | 20240313 | 104100 | 1881693100 | 24250 | 23950 | 24250 | 23950 | 5011 |
| 505 | 20240313 | 104000 | 1761060400 | 23900 | 23850 | 23900 | 23800 | 453 |
| 506 | 20240313 | 103900 | 1750246900 | 23850 | 23850 | 23850 | 23850 | 149 |
| 507 | 20240313 | 103800 | 1746693250 | 23800 | 23850 | 23850 | 23800 | 210 |
| 508 | 20240313 | 103700 | 1741694750 | 23850 | 23800 | 23900 | 23800 | 278 |
| 509 | 20240313 | 103600 | 1735068050 | 23850 | 23850 | 23850 | 23800 | 223 |
| 510 | 20240313 | 103500 | 1729749550 | 23850 | 23850 | 23850 | 23750 | 643 |
| 511 | 20240313 | 103400 | 1714446350 | 23850 | 23800 | 23850 | 23800 | 217 |
| 512 | 20240313 | 103300 | 1709281400 | 23800 | 23900 | 23900 | 23800 | 985 |
| 513 | 20240313 | 103200 | 1685780950 | 23950 | 23950 | 23950 | 23850 | 1078 |
| 514 | 20240313 | 103100 | 1660000200 | 23950 | 24000 | 24000 | 23900 | 724 |
| 515 | 20240313 | 103000 | 1642647750 | 24000 | 24050 | 24050 | 23950 | 1306 |
| 516 | 20240313 | 102900 | 1611294000 | 24050 | 23900 | 24050 | 23900 | 4363 |
| 517 | 20240313 | 102800 | 1506641550 | 23950 | 23850 | 24000 | 23800 | 4348 |
| 518 | 20240313 | 102700 | 1402609400 | 23800 | 23750 | 23900 | 23750 | 2641 |
| 519 | 20240313 | 102600 | 1339676950 | 23750 | 23700 | 23750 | 23650 | 640 |
| 520 | 20240313 | 102500 | 1324504000 | 23650 | 23500 | 23700 | 23500 | 2600 |
| 521 | 20240313 | 102400 | 1263002250 | 23500 | 23500 | 23500 | 23500 | 27 |
| 522 | 20240313 | 102300 | 1262367750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 523 | 20240313 | 102200 | 1262367750 | 23500 | 23550 | 23550 | 23500 | 306 |
| 524 | 20240313 | 102100 | 1255169900 | 23600 | 23600 | 23600 | 23550 | 774 |
| 525 | 20240313 | 102000 | 1236908500 | 23600 | 23650 | 23650 | 23600 | 137 |
| 526 | 20240313 | 101900 | 1233671100 | 23600 | 23600 | 23600 | 23600 | 30 |
| 527 | 20240313 | 101800 | 1232963100 | 23650 | 23600 | 23650 | 23600 | 846 |
| 528 | 20240313 | 101700 | 1212973100 | 23600 | 23700 | 23700 | 23600 | 244 |
| 529 | 20240313 | 101600 | 1207201200 | 23650 | 23400 | 23650 | 23400 | 3250 |
| 530 | 20240313 | 101500 | 1130519750 | 23400 | 23400 | 23400 | 23400 | 1 |
| 531 | 20240313 | 101400 | 1130496350 | 23450 | 23500 | 23500 | 23450 | 416 |
| 532 | 20240313 | 101300 | 1120720950 | 23500 | 23500 | 23500 | 23500 | 428 |
| 533 | 20240313 | 101200 | 1110662950 | 23550 | 23500 | 23550 | 23500 | 138 |
| 534 | 20240313 | 101100 | 1107415250 | 23500 | 23550 | 23550 | 23500 | 202 |
| 535 | 20240313 | 101000 | 1102658250 | 23500 | 23500 | 23500 | 23500 | 271 |
| 536 | 20240313 | 100900 | 1096289750 | 23450 | 23350 | 23450 | 23350 | 21 |
| 537 | 20240313 | 100800 | 1095797950 | 23350 | 23450 | 23450 | 23350 | 244 |
| 538 | 20240313 | 100700 | 1090086850 | 23450 | 23550 | 23550 | 23450 | 297 |
| 539 | 20240313 | 100600 | 1083098200 | 23450 | 23500 | 23550 | 23450 | 398 |
| 540 | 20240313 | 100500 | 1073730250 | 23500 | 23500 | 23500 | 23400 | 118 |
| 541 | 20240313 | 100400 | 1070957650 | 23400 | 23350 | 23400 | 23350 | 304 |
| 542 | 20240313 | 100300 | 1063844250 | 23400 | 23400 | 23500 | 23350 | 740 |
| 543 | 20240313 | 100200 | 1046541600 | 23500 | 23500 | 23500 | 23500 | 55 |
| 544 | 20240313 | 100100 | 1045249100 | 23350 | 23550 | 23550 | 23350 | 232 |
| 545 | 20240313 | 100000 | 1039798550 | 23550 | 23400 | 23550 | 23350 | 560 |
| 546 | 20240313 | 095900 | 1026617700 | 23450 | 23400 | 23450 | 23400 | 83 |
| 547 | 20240313 | 095800 | 1024674000 | 23300 | 23300 | 23350 | 23300 | 102 |
| 548 | 20240313 | 095700 | 1022296350 | 23350 | 23300 | 23400 | 23300 | 138 |
| 549 | 20240313 | 095600 | 1019075350 | 23450 | 23500 | 23550 | 23350 | 1251 |
| 550 | 20240313 | 095500 | 989701500 | 23550 | 23500 | 23550 | 23500 | 145 |
| 551 | 20240313 | 095400 | 986289000 | 23550 | 23550 | 23550 | 23550 | 165 |
| 552 | 20240313 | 095300 | 982403250 | 23600 | 23500 | 23600 | 23450 | 3253 |
| 553 | 20240313 | 095200 | 905775700 | 23500 | 23500 | 23500 | 23450 | 160 |
| 554 | 20240313 | 095100 | 902019250 | 23500 | 23400 | 23500 | 23400 | 108 |
| 555 | 20240313 | 095000 | 899491450 | 23400 | 23450 | 23450 | 23350 | 299 |
| 556 | 20240313 | 094900 | 892482450 | 23450 | 23450 | 23450 | 23450 | 682 |
| 557 | 20240313 | 094800 | 876489550 | 23450 | 23300 | 23450 | 23300 | 208 |
| 558 | 20240313 | 094700 | 871633650 | 23350 | 23250 | 23350 | 23250 | 181 |
| 559 | 20240313 | 094600 | 867419100 | 23300 | 23250 | 23350 | 23250 | 137 |
| 560 | 20240313 | 094500 | 864224950 | 23300 | 23250 | 23350 | 23250 | 101 |
| 561 | 20240313 | 094400 | 861869750 | 23350 | 23200 | 23350 | 23200 | 156 |
| 562 | 20240313 | 094300 | 858235000 | 23200 | 23300 | 23300 | 23200 | 632 |
| 563 | 20240313 | 094200 | 843528750 | 23350 | 23400 | 23400 | 23300 | 98 |
| 564 | 20240313 | 094100 | 841237900 | 23450 | 23300 | 23450 | 23300 | 210 |
| 565 | 20240313 | 094000 | 836324050 | 23450 | 23300 | 23450 | 23300 | 74 |
| 566 | 20240313 | 093900 | 834598200 | 23300 | 23450 | 23450 | 23300 | 626 |
| 567 | 20240313 | 093800 | 819995050 | 23450 | 23500 | 23550 | 23450 | 2335 |
| 568 | 20240313 | 093700 | 765092000 | 23500 | 23450 | 23500 | 23450 | 942 |
| 569 | 20240313 | 093600 | 742955650 | 23450 | 23450 | 23500 | 23400 | 1253 |
| 570 | 20240313 | 093500 | 713549600 | 23450 | 23400 | 23450 | 23350 | 1789 |
| 571 | 20240313 | 093400 | 671665150 | 23400 | 23250 | 23400 | 23250 | 2359 |
| 572 | 20240313 | 093300 | 616645350 | 23300 | 23200 | 23300 | 23200 | 328 |
| 573 | 20240313 | 093200 | 609016750 | 23250 | 23250 | 23250 | 23250 | 83 |
| 574 | 20240313 | 093100 | 607087000 | 23250 | 23100 | 23250 | 23100 | 708 |
| 575 | 20240313 | 093000 | 590720200 | 23100 | 23100 | 23100 | 23050 | 152 |
| 576 | 20240313 | 092900 | 587211500 | 23100 | 23050 | 23100 | 23050 | 393 |
| 577 | 20240313 | 092800 | 578151250 | 23050 | 23000 | 23050 | 23000 | 155 |
| 578 | 20240313 | 092700 | 574582250 | 22950 | 23000 | 23050 | 22950 | 116 |
| 579 | 20240313 | 092600 | 571910650 | 23000 | 22950 | 23000 | 22950 | 798 |
| 580 | 20240313 | 092500 | 553558650 | 23000 | 22950 | 23000 | 22950 | 80 |
| 581 | 20240313 | 092400 | 551719000 | 22950 | 23000 | 23000 | 22950 | 399 |
| 582 | 20240313 | 092300 | 542557950 | 23000 | 23000 | 23000 | 23000 | 82 |
| 583 | 20240313 | 092200 | 540671950 | 22950 | 23000 | 23000 | 22900 | 244 |
| 584 | 20240313 | 092100 | 535068050 | 23000 | 23000 | 23000 | 23000 | 87 |
| 585 | 20240313 | 092000 | 533067050 | 22900 | 22900 | 22900 | 22900 | 1023 |
| 586 | 20240313 | 091900 | 509640350 | 22900 | 22950 | 22950 | 22900 | 327 |
| 587 | 20240313 | 091800 | 502150200 | 22950 | 22950 | 22950 | 22950 | 249 |
| 588 | 20240313 | 091700 | 496435650 | 22950 | 23000 | 23000 | 22950 | 246 |
| 589 | 20240313 | 091600 | 490779650 | 22950 | 23000 | 23000 | 22950 | 121 |
| 590 | 20240313 | 091500 | 487998650 | 23000 | 23050 | 23050 | 22900 | 183 |
| 591 | 20240313 | 091400 | 483786950 | 22900 | 23000 | 23000 | 22900 | 196 |
| 592 | 20240313 | 091300 | 479285050 | 23000 | 22950 | 23000 | 22950 | 185 |
| 593 | 20240313 | 091200 | 475030150 | 22850 | 22950 | 22950 | 22850 | 154 |
| 594 | 20240313 | 091100 | 471499850 | 22950 | 22850 | 22950 | 22800 | 175 |
| 595 | 20240313 | 091000 | 467493100 | 22850 | 22750 | 22850 | 22750 | 264 |
| 596 | 20240313 | 090900 | 461464700 | 22850 | 22850 | 22950 | 22800 | 3504 |
| 597 | 20240313 | 090800 | 381535500 | 22950 | 23000 | 23050 | 22950 | 257 |
| 598 | 20240313 | 090700 | 375626150 | 23000 | 22850 | 23000 | 22750 | 693 |
| 599 | 20240313 | 090600 | 359754350 | 22850 | 22800 | 22850 | 22750 | 733 |
| 600 | 20240313 | 090500 | 343059950 | 22750 | 22950 | 22950 | 22650 | 4454 |
| 601 | 20240313 | 090400 | 241970750 | 22800 | 23350 | 23350 | 22800 | 3399 |
| 602 | 20240313 | 090300 | 162919800 | 23350 | 23150 | 23350 | 23150 | 2971 |
| 603 | 20240313 | 090200 | 93823200 | 23150 | 22750 | 23150 | 22650 | 2451 |
| 604 | 20240313 | 090100 | 37753700 | 22850 | 22850 | 22850 | 22700 | 287 |
| 605 | 20240313 | 090000 | 31218200 | 22850 | 22800 | 22850 | 22650 | 1307 |