33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 191900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 4742 |
| 3 | 20240312 | 191800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240312 | 191700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240312 | 191600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240312 | 191500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240312 | 191400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240312 | 191300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240312 | 191200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240312 | 191100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240312 | 191000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240312 | 190900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240312 | 190800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240312 | 190700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240312 | 190600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240312 | 190500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240312 | 190400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240312 | 190300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240312 | 190200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240312 | 190100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240312 | 190000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240312 | 185900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240312 | 185800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240312 | 185700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240312 | 185600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240312 | 185500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240312 | 185400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240312 | 185300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240312 | 185200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240312 | 185100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240312 | 185000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240312 | 184900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 4742 |
| 33 | 20240312 | 184800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240312 | 184700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240312 | 184600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240312 | 184500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240312 | 184400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240312 | 184300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240312 | 184200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240312 | 184100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240312 | 184000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240312 | 183900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240312 | 183800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240312 | 183700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240312 | 183600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240312 | 183500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240312 | 183400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240312 | 183300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240312 | 183200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240312 | 183100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240312 | 183000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240312 | 182900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240312 | 182800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240312 | 182700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240312 | 182600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240312 | 182500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240312 | 182400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240312 | 182300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240312 | 182200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240312 | 182100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240312 | 182000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240312 | 181900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 4742 |
| 63 | 20240312 | 181800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240312 | 181700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240312 | 181600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240312 | 181500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240312 | 181400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240312 | 181300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240312 | 181200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240312 | 181100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240312 | 181000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240312 | 180900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240312 | 180800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240312 | 180700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240312 | 180600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240312 | 180500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240312 | 180400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240312 | 180300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240312 | 180200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240312 | 180100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240312 | 180000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240312 | 175900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240312 | 175800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240312 | 175700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240312 | 175600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240312 | 175500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240312 | 175400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240312 | 175300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240312 | 175200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240312 | 175100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240312 | 175000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240312 | 174900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 4742 |
| 93 | 20240312 | 174800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240312 | 174700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240312 | 174600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240312 | 174500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240312 | 174400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240312 | 174300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240312 | 174200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240312 | 174100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240312 | 174000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240312 | 173900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240312 | 173800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240312 | 173700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240312 | 173600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240312 | 173500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240312 | 173400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240312 | 173300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240312 | 173200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240312 | 173100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240312 | 173000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240312 | 172900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240312 | 172800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240312 | 172700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240312 | 172600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240312 | 172500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240312 | 172400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240312 | 172300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240312 | 172200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240312 | 172100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240312 | 172000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240312 | 171900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 4742 |
| 123 | 20240312 | 171800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240312 | 171700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240312 | 171600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240312 | 171500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240312 | 171400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240312 | 171300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240312 | 171200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240312 | 171100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240312 | 171000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240312 | 170900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240312 | 170800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240312 | 170700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240312 | 170600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240312 | 170500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240312 | 170400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240312 | 170300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240312 | 170200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240312 | 170100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240312 | 170000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240312 | 165900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240312 | 165800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240312 | 165700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240312 | 165600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240312 | 165500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240312 | 165400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240312 | 165300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240312 | 165200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240312 | 165100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240312 | 165000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240312 | 164900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 4742 |
| 153 | 20240312 | 164800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240312 | 164700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240312 | 164600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240312 | 164500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240312 | 164400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240312 | 164300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240312 | 164200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240312 | 164100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240312 | 164000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240312 | 163900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240312 | 163800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240312 | 163700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240312 | 163600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240312 | 163500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240312 | 163400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240312 | 163300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240312 | 163200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240312 | 163100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240312 | 163000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240312 | 162900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240312 | 162800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240312 | 162700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240312 | 162600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240312 | 162500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240312 | 162400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240312 | 162300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240312 | 162200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240312 | 162100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240312 | 162000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240312 | 161900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 4742 |
| 183 | 20240312 | 161800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240312 | 161700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240312 | 161600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240312 | 161500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240312 | 161400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240312 | 161300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240312 | 161200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240312 | 161100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240312 | 161000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240312 | 160900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240312 | 160800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240312 | 160700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240312 | 160600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240312 | 160500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240312 | 160400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240312 | 160300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240312 | 160200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240312 | 160100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240312 | 160000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240312 | 155900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240312 | 155800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240312 | 155700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240312 | 155600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240312 | 155500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240312 | 155400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240312 | 155300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240312 | 155200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240312 | 155100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240312 | 155000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240312 | 154900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 4742 |
| 213 | 20240312 | 154800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240312 | 154700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240312 | 154600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240312 | 154500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240312 | 154400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240312 | 154300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240312 | 154200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240312 | 154100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240312 | 154000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240312 | 153900 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240312 | 153800 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240312 | 153700 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240312 | 153600 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240312 | 153500 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240312 | 153400 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240312 | 153300 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240312 | 153200 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240312 | 153100 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240312 | 153000 | 7942443800 | 23800 | 23800 | 23800 | 23800 | 4742 |
| 232 | 20240312 | 152900 | 7829584200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20240312 | 152800 | 7829584200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20240312 | 152700 | 7829584200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20240312 | 152600 | 7829584200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20240312 | 152500 | 7829584200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20240312 | 152400 | 7829584200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20240312 | 152300 | 7829584200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20240312 | 152200 | 7829584200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20240312 | 152100 | 7829584200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20240312 | 152000 | 7829584200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20240312 | 151900 | 7829584200 | 23750 | 23750 | 23800 | 23750 | 23 |
| 243 | 20240312 | 151800 | 7829037600 | 23750 | 23850 | 23850 | 23750 | 121 |
| 244 | 20240312 | 151700 | 7826153450 | 23850 | 23800 | 23850 | 23800 | 2005 |
| 245 | 20240312 | 151600 | 7778434100 | 23800 | 23750 | 23800 | 23750 | 2132 |
| 246 | 20240312 | 151500 | 7727772250 | 23750 | 23750 | 23800 | 23750 | 167 |
| 247 | 20240312 | 151400 | 7723802950 | 23800 | 23800 | 23800 | 23750 | 3773 |
| 248 | 20240312 | 151300 | 7634081650 | 23750 | 23800 | 23800 | 23750 | 465 |
| 249 | 20240312 | 151200 | 7623034400 | 23750 | 23800 | 23800 | 23750 | 145 |
| 250 | 20240312 | 151100 | 7619585700 | 23800 | 23750 | 23800 | 23750 | 955 |
| 251 | 20240312 | 151000 | 7596902050 | 23750 | 23800 | 23800 | 23750 | 58 |
| 252 | 20240312 | 150900 | 7595522000 | 23800 | 23850 | 23850 | 23750 | 514 |
| 253 | 20240312 | 150800 | 7583285750 | 23800 | 23850 | 23850 | 23800 | 1712 |
| 254 | 20240312 | 150700 | 7542532400 | 23850 | 23850 | 23850 | 23800 | 127 |
| 255 | 20240312 | 150600 | 7539504400 | 23850 | 23850 | 23850 | 23850 | 917 |
| 256 | 20240312 | 150500 | 7517633950 | 23850 | 23850 | 23850 | 23850 | 264 |
| 257 | 20240312 | 150400 | 7511337550 | 23850 | 23850 | 23850 | 23800 | 801 |
| 258 | 20240312 | 150300 | 7492233750 | 23800 | 23800 | 23850 | 23800 | 112 |
| 259 | 20240312 | 150200 | 7489563100 | 23800 | 23800 | 23850 | 23800 | 135 |
| 260 | 20240312 | 150100 | 7486347100 | 23800 | 23900 | 23900 | 23800 | 482 |
| 261 | 20240312 | 150000 | 7474851800 | 23900 | 23850 | 23900 | 23800 | 168 |
| 262 | 20240312 | 145900 | 7470842500 | 23850 | 23850 | 23900 | 23850 | 125 |
| 263 | 20240312 | 145800 | 7467860700 | 23850 | 23800 | 23900 | 23750 | 6816 |
| 264 | 20240312 | 145700 | 7305624650 | 23800 | 23850 | 23850 | 23800 | 116 |
| 265 | 20240312 | 145600 | 7302859850 | 23800 | 23800 | 23850 | 23800 | 284 |
| 266 | 20240312 | 145500 | 7296094650 | 23800 | 23850 | 23850 | 23800 | 328 |
| 267 | 20240312 | 145400 | 7288284750 | 23850 | 23800 | 23850 | 23800 | 2773 |
| 268 | 20240312 | 145300 | 7222163650 | 23800 | 23850 | 23850 | 23800 | 227 |
| 269 | 20240312 | 145200 | 7216757750 | 23850 | 23900 | 23900 | 23850 | 853 |
| 270 | 20240312 | 145100 | 7196411000 | 23850 | 23900 | 23900 | 23850 | 141 |
| 271 | 20240312 | 145000 | 7193041950 | 23850 | 23900 | 23900 | 23850 | 84 |
| 272 | 20240312 | 144900 | 7191035150 | 23850 | 23900 | 23900 | 23800 | 866 |
| 273 | 20240312 | 144800 | 7170373100 | 23850 | 23850 | 23900 | 23850 | 54 |
| 274 | 20240312 | 144700 | 7169085050 | 23900 | 23900 | 23900 | 23900 | 123 |
| 275 | 20240312 | 144600 | 7166145350 | 23900 | 23900 | 23900 | 23850 | 353 |
| 276 | 20240312 | 144500 | 7157722450 | 23900 | 23800 | 23900 | 23800 | 10861 |
| 277 | 20240312 | 144400 | 6899138400 | 23800 | 23850 | 23850 | 23800 | 1064 |
| 278 | 20240312 | 144300 | 6873810100 | 23850 | 23850 | 23850 | 23800 | 143 |
| 279 | 20240312 | 144200 | 6870402450 | 23850 | 23800 | 23850 | 23800 | 590 |
| 280 | 20240312 | 144100 | 6856354000 | 23800 | 23850 | 23850 | 23800 | 114 |
| 281 | 20240312 | 144000 | 6853640100 | 23850 | 23800 | 23850 | 23750 | 646 |
| 282 | 20240312 | 143900 | 6838262450 | 23800 | 23850 | 23850 | 23800 | 699 |
| 283 | 20240312 | 143800 | 6821625250 | 23850 | 23800 | 23850 | 23800 | 247 |
| 284 | 20240312 | 143700 | 6815735500 | 23800 | 23850 | 23900 | 23800 | 300 |
| 285 | 20240312 | 143600 | 6808578200 | 23850 | 23850 | 23900 | 23850 | 90 |
| 286 | 20240312 | 143500 | 6806431550 | 23850 | 23900 | 23900 | 23850 | 254 |
| 287 | 20240312 | 143400 | 6800372550 | 23900 | 23850 | 23900 | 23800 | 210 |
| 288 | 20240312 | 143300 | 6795364600 | 23800 | 23850 | 23850 | 23800 | 1994 |
| 289 | 20240312 | 143200 | 6747810750 | 23800 | 23800 | 23800 | 23800 | 264 |
| 290 | 20240312 | 143100 | 6741527550 | 23850 | 23850 | 23850 | 23800 | 271 |
| 291 | 20240312 | 143000 | 6735071800 | 23850 | 23850 | 23850 | 23800 | 472 |
| 292 | 20240312 | 142900 | 6723828700 | 23850 | 23800 | 23850 | 23800 | 990 |
| 293 | 20240312 | 142800 | 6700266550 | 23750 | 23800 | 23800 | 23750 | 236 |
| 294 | 20240312 | 142700 | 6694651850 | 23800 | 23800 | 23800 | 23750 | 1313 |
| 295 | 20240312 | 142600 | 6663403600 | 23800 | 23800 | 23850 | 23800 | 593 |
| 296 | 20240312 | 142500 | 6649286600 | 23850 | 23800 | 23850 | 23800 | 237 |
| 297 | 20240312 | 142400 | 6643638000 | 23850 | 23800 | 23850 | 23800 | 154 |
| 298 | 20240312 | 142300 | 6639965400 | 23850 | 23800 | 23850 | 23800 | 1090 |
| 299 | 20240312 | 142200 | 6614020400 | 23850 | 23800 | 23850 | 23800 | 157 |
| 300 | 20240312 | 142100 | 6610278500 | 23800 | 23850 | 23850 | 23800 | 156 |
| 301 | 20240312 | 142000 | 6606560400 | 23850 | 23850 | 23850 | 23800 | 243 |
| 302 | 20240312 | 141900 | 6600765150 | 23800 | 23800 | 23850 | 23800 | 3561 |
| 303 | 20240312 | 141800 | 6516010050 | 23850 | 23800 | 23850 | 23800 | 476 |
| 304 | 20240312 | 141700 | 6504658250 | 23850 | 23850 | 23850 | 23850 | 151 |
| 305 | 20240312 | 141600 | 6501056900 | 23850 | 23850 | 23850 | 23850 | 139 |
| 306 | 20240312 | 141500 | 6497741750 | 23850 | 23800 | 23850 | 23750 | 1615 |
| 307 | 20240312 | 141400 | 6459317200 | 23750 | 23750 | 23800 | 23750 | 677 |
| 308 | 20240312 | 141300 | 6443205150 | 23800 | 23800 | 23800 | 23750 | 50 |
| 309 | 20240312 | 141200 | 6442016500 | 23800 | 23800 | 23800 | 23750 | 1197 |
| 310 | 20240312 | 141100 | 6413578200 | 23800 | 23750 | 23800 | 23750 | 3 |
| 311 | 20240312 | 141000 | 6413506850 | 23800 | 23800 | 23800 | 23750 | 404 |
| 312 | 20240312 | 140900 | 6403895950 | 23800 | 23750 | 23800 | 23750 | 129 |
| 313 | 20240312 | 140800 | 6400831650 | 23800 | 23800 | 23800 | 23750 | 236 |
| 314 | 20240312 | 140700 | 6395218550 | 23750 | 23800 | 23800 | 23750 | 321 |
| 315 | 20240312 | 140600 | 6387584850 | 23800 | 23800 | 23800 | 23750 | 505 |
| 316 | 20240312 | 140500 | 6375579450 | 23800 | 23800 | 23800 | 23750 | 120 |
| 317 | 20240312 | 140400 | 6372723750 | 23750 | 23800 | 23800 | 23750 | 195 |
| 318 | 20240312 | 140300 | 6368083000 | 23750 | 23750 | 23800 | 23750 | 125 |
| 319 | 20240312 | 140200 | 6365108850 | 23800 | 23750 | 23800 | 23750 | 43 |
| 320 | 20240312 | 140100 | 6364086550 | 23800 | 23750 | 23800 | 23750 | 792 |
| 321 | 20240312 | 140000 | 6345264250 | 23750 | 23800 | 23800 | 23750 | 84 |
| 322 | 20240312 | 135900 | 6343266200 | 23800 | 23750 | 23800 | 23750 | 614 |
| 323 | 20240312 | 135800 | 6328654450 | 23800 | 23750 | 23800 | 23750 | 536 |
| 324 | 20240312 | 135700 | 6315910650 | 23750 | 23800 | 23800 | 23750 | 280 |
| 325 | 20240312 | 135600 | 6309257050 | 23800 | 23800 | 23800 | 23800 | 154 |
| 326 | 20240312 | 135500 | 6305591850 | 23800 | 23800 | 23800 | 23750 | 86 |
| 327 | 20240312 | 135400 | 6303546350 | 23800 | 23750 | 23800 | 23750 | 1332 |
| 328 | 20240312 | 135300 | 6271854950 | 23800 | 23800 | 23800 | 23800 | 271 |
| 329 | 20240312 | 135200 | 6265405150 | 23750 | 23800 | 23800 | 23750 | 604 |
| 330 | 20240312 | 135100 | 6251030450 | 23800 | 23800 | 23850 | 23750 | 162 |
| 331 | 20240312 | 135000 | 6247177050 | 23750 | 23800 | 23800 | 23750 | 1446 |
| 332 | 20240312 | 134900 | 6212770650 | 23800 | 23800 | 23850 | 23800 | 251 |
| 333 | 20240312 | 134800 | 6206791850 | 23850 | 23850 | 23850 | 23850 | 2428 |
| 334 | 20240312 | 134700 | 6148884050 | 23850 | 23850 | 23850 | 23850 | 308 |
| 335 | 20240312 | 134600 | 6141538250 | 23800 | 23800 | 23850 | 23800 | 807 |
| 336 | 20240312 | 134500 | 6122328700 | 23800 | 23800 | 23800 | 23800 | 117 |
| 337 | 20240312 | 134400 | 6119544100 | 23800 | 23800 | 23800 | 23750 | 60 |
| 338 | 20240312 | 134300 | 6118116350 | 23800 | 23750 | 23800 | 23750 | 149 |
| 339 | 20240312 | 134200 | 6114570900 | 23750 | 23800 | 23800 | 23750 | 597 |
| 340 | 20240312 | 134100 | 6100365850 | 23800 | 23800 | 23800 | 23800 | 80 |
| 341 | 20240312 | 134000 | 6098461850 | 23800 | 23800 | 23800 | 23800 | 130 |
| 342 | 20240312 | 133900 | 6095367850 | 23750 | 23800 | 23800 | 23750 | 77 |
| 343 | 20240312 | 133800 | 6093536050 | 23800 | 23800 | 23800 | 23750 | 318 |
| 344 | 20240312 | 133700 | 6085977650 | 23850 | 23800 | 23850 | 23750 | 675 |
| 345 | 20240312 | 133600 | 6069910350 | 23800 | 23800 | 23800 | 23750 | 387 |
| 346 | 20240312 | 133500 | 6060712800 | 23800 | 23800 | 23800 | 23800 | 208 |
| 347 | 20240312 | 133400 | 6055762400 | 23800 | 23750 | 23800 | 23750 | 552 |
| 348 | 20240312 | 133300 | 6042627300 | 23800 | 23800 | 23800 | 23750 | 166 |
| 349 | 20240312 | 133200 | 6038676850 | 23850 | 23800 | 23850 | 23800 | 78 |
| 350 | 20240312 | 133100 | 6036817050 | 23800 | 23800 | 23800 | 23800 | 597 |
| 351 | 20240312 | 133000 | 6022608450 | 23750 | 23800 | 23800 | 23750 | 208 |
| 352 | 20240312 | 132900 | 6017660550 | 23800 | 23750 | 23800 | 23750 | 720 |
| 353 | 20240312 | 132800 | 6000556550 | 23800 | 23700 | 23800 | 23700 | 395 |
| 354 | 20240312 | 132700 | 5991158250 | 23700 | 23700 | 23750 | 23700 | 1535 |
| 355 | 20240312 | 132600 | 5954775900 | 23700 | 23750 | 23800 | 23700 | 1149 |
| 356 | 20240312 | 132500 | 5927484500 | 23800 | 23800 | 23800 | 23750 | 616 |
| 357 | 20240312 | 132400 | 5912836250 | 23800 | 23800 | 23800 | 23800 | 57 |
| 358 | 20240312 | 132300 | 5911479650 | 23800 | 23800 | 23800 | 23750 | 182 |
| 359 | 20240312 | 132200 | 5907154800 | 23800 | 23800 | 23800 | 23750 | 229 |
| 360 | 20240312 | 132100 | 5901714100 | 23800 | 23800 | 23800 | 23800 | 293 |
| 361 | 20240312 | 132000 | 5894740700 | 23800 | 23750 | 23800 | 23750 | 304 |
| 362 | 20240312 | 131900 | 5887505700 | 23800 | 23850 | 23850 | 23800 | 1022 |
| 363 | 20240312 | 131800 | 5863173150 | 23800 | 23800 | 23850 | 23800 | 164 |
| 364 | 20240312 | 131700 | 5859269600 | 23800 | 23800 | 23850 | 23750 | 620 |
| 365 | 20240312 | 131600 | 5844515550 | 23850 | 23800 | 23850 | 23800 | 918 |
| 366 | 20240312 | 131500 | 5822656550 | 23800 | 23650 | 23800 | 23650 | 4977 |
| 367 | 20240312 | 131400 | 5704546250 | 23650 | 23650 | 23650 | 23650 | 1 |
| 368 | 20240312 | 131300 | 5704522600 | 23650 | 23650 | 23650 | 23650 | 2 |
| 369 | 20240312 | 131200 | 5704475300 | 23650 | 23650 | 23650 | 23650 | 18 |
| 370 | 20240312 | 131100 | 5704049600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 371 | 20240312 | 131000 | 5704049600 | 23650 | 23650 | 23650 | 23650 | 433 |
| 372 | 20240312 | 130900 | 5693809150 | 23650 | 23650 | 23650 | 23650 | 125 |
| 373 | 20240312 | 130800 | 5690852900 | 23650 | 23650 | 23650 | 23650 | 5 |
| 374 | 20240312 | 130700 | 5690734650 | 23650 | 23650 | 23650 | 23650 | 196 |
| 375 | 20240312 | 130600 | 5686099250 | 23650 | 23700 | 23700 | 23650 | 96 |
| 376 | 20240312 | 130500 | 5683826150 | 23700 | 23700 | 23700 | 23700 | 148 |
| 377 | 20240312 | 130400 | 5680318550 | 23700 | 23700 | 23700 | 23700 | 29 |
| 378 | 20240312 | 130300 | 5679631250 | 23700 | 23700 | 23700 | 23700 | 66 |
| 379 | 20240312 | 130200 | 5678067050 | 23700 | 23650 | 23700 | 23650 | 40 |
| 380 | 20240312 | 130100 | 5677120200 | 23650 | 23650 | 23650 | 23650 | 0 |
| 381 | 20240312 | 130000 | 5677120200 | 23650 | 23650 | 23700 | 23650 | 910 |
| 382 | 20240312 | 125900 | 5655553600 | 23650 | 23600 | 23700 | 23600 | 906 |
| 383 | 20240312 | 125800 | 5634123200 | 23650 | 23550 | 23650 | 23550 | 157 |
| 384 | 20240312 | 125700 | 5630423150 | 23600 | 23600 | 23600 | 23550 | 113 |
| 385 | 20240312 | 125600 | 5627756600 | 23600 | 23600 | 23600 | 23600 | 4 |
| 386 | 20240312 | 125500 | 5627662200 | 23600 | 23600 | 23650 | 23600 | 172 |
| 387 | 20240312 | 125400 | 5623602950 | 23600 | 23600 | 23600 | 23600 | 560 |
| 388 | 20240312 | 125300 | 5610386950 | 23600 | 23550 | 23600 | 23550 | 60 |
| 389 | 20240312 | 125200 | 5608973450 | 23600 | 23600 | 23600 | 23600 | 43 |
| 390 | 20240312 | 125100 | 5607958650 | 23600 | 23550 | 23600 | 23550 | 881 |
| 391 | 20240312 | 125000 | 5587201100 | 23550 | 23550 | 23600 | 23550 | 1338 |
| 392 | 20240312 | 124900 | 5555639700 | 23600 | 23550 | 23600 | 23550 | 148 |
| 393 | 20240312 | 124800 | 5552147400 | 23550 | 23600 | 23600 | 23550 | 472 |
| 394 | 20240312 | 124700 | 5541030300 | 23600 | 23550 | 23600 | 23550 | 180 |
| 395 | 20240312 | 124600 | 5536789700 | 23550 | 23600 | 23600 | 23550 | 84 |
| 396 | 20240312 | 124500 | 5534810350 | 23600 | 23550 | 23600 | 23550 | 47 |
| 397 | 20240312 | 124400 | 5533701550 | 23550 | 23550 | 23550 | 23550 | 220 |
| 398 | 20240312 | 124300 | 5528520550 | 23550 | 23550 | 23550 | 23550 | 8 |
| 399 | 20240312 | 124200 | 5528332150 | 23600 | 23550 | 23600 | 23550 | 52 |
| 400 | 20240312 | 124100 | 5527105050 | 23550 | 23550 | 23550 | 23550 | 3 |
| 401 | 20240312 | 124000 | 5527034400 | 23600 | 23650 | 23650 | 23600 | 487 |
| 402 | 20240312 | 123900 | 5515541150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 403 | 20240312 | 123800 | 5515541150 | 23650 | 23650 | 23650 | 23650 | 1 |
| 404 | 20240312 | 123700 | 5515517500 | 23600 | 23600 | 23600 | 23600 | 2 |
| 405 | 20240312 | 123600 | 5515470300 | 23600 | 23600 | 23600 | 23600 | 22 |
| 406 | 20240312 | 123500 | 5514951100 | 23600 | 23600 | 23600 | 23600 | 50 |
| 407 | 20240312 | 123400 | 5513771100 | 23600 | 23600 | 23600 | 23600 | 4 |
| 408 | 20240312 | 123300 | 5513676700 | 23650 | 23650 | 23650 | 23600 | 146 |
| 409 | 20240312 | 123200 | 5510224350 | 23650 | 23650 | 23650 | 23650 | 34 |
| 410 | 20240312 | 123100 | 5509420250 | 23600 | 23600 | 23600 | 23600 | 142 |
| 411 | 20240312 | 123000 | 5506069050 | 23650 | 23650 | 23650 | 23650 | 50 |
| 412 | 20240312 | 122900 | 5504886550 | 23650 | 23650 | 23650 | 23650 | 59 |
| 413 | 20240312 | 122800 | 5503491200 | 23650 | 23650 | 23650 | 23650 | 0 |
| 414 | 20240312 | 122700 | 5503491200 | 23650 | 23650 | 23650 | 23650 | 7 |
| 415 | 20240312 | 122600 | 5503325650 | 23650 | 23600 | 23650 | 23600 | 32 |
| 416 | 20240312 | 122500 | 5502568900 | 23600 | 23650 | 23650 | 23600 | 25 |
| 417 | 20240312 | 122400 | 5501977750 | 23600 | 23650 | 23650 | 23600 | 220 |
| 418 | 20240312 | 122300 | 5496775100 | 23650 | 23650 | 23700 | 23650 | 81 |
| 419 | 20240312 | 122200 | 5494858400 | 23650 | 23650 | 23650 | 23650 | 299 |
| 420 | 20240312 | 122100 | 5487787050 | 23650 | 23600 | 23650 | 23600 | 79 |
| 421 | 20240312 | 122000 | 5485921200 | 23600 | 23650 | 23650 | 23600 | 53 |
| 422 | 20240312 | 121900 | 5484668050 | 23650 | 23650 | 23650 | 23650 | 2 |
| 423 | 20240312 | 121800 | 5484620750 | 23550 | 23550 | 23600 | 23550 | 100 |
| 424 | 20240312 | 121700 | 5482265500 | 23550 | 23550 | 23550 | 23550 | 40 |
| 425 | 20240312 | 121600 | 5481323500 | 23550 | 23550 | 23550 | 23550 | 3 |
| 426 | 20240312 | 121500 | 5481252850 | 23550 | 23550 | 23550 | 23550 | 70 |
| 427 | 20240312 | 121400 | 5479604350 | 23550 | 23550 | 23550 | 23550 | 0 |
| 428 | 20240312 | 121300 | 5479604350 | 23550 | 23550 | 23550 | 23550 | 1397 |
| 429 | 20240312 | 121200 | 5446705000 | 23550 | 23700 | 23700 | 23550 | 1587 |
| 430 | 20240312 | 121100 | 5409298600 | 23600 | 23650 | 23650 | 23600 | 560 |
| 431 | 20240312 | 121000 | 5396069950 | 23650 | 23650 | 23650 | 23650 | 19 |
| 432 | 20240312 | 120900 | 5395620600 | 23650 | 23650 | 23650 | 23650 | 36 |
| 433 | 20240312 | 120800 | 5394769200 | 23650 | 23650 | 23650 | 23650 | 41 |
| 434 | 20240312 | 120700 | 5393799550 | 23650 | 23550 | 23650 | 23550 | 1965 |
| 435 | 20240312 | 120600 | 5347378700 | 23550 | 23600 | 23600 | 23550 | 311 |
| 436 | 20240312 | 120500 | 5340039250 | 23600 | 23600 | 23650 | 23600 | 40 |
| 437 | 20240312 | 120400 | 5339095200 | 23650 | 23600 | 23650 | 23600 | 42 |
| 438 | 20240312 | 120300 | 5338102250 | 23600 | 23600 | 23600 | 23600 | 41 |
| 439 | 20240312 | 120200 | 5337134650 | 23600 | 23600 | 23600 | 23600 | 122 |
| 440 | 20240312 | 120100 | 5334255450 | 23600 | 23650 | 23650 | 23600 | 733 |
| 441 | 20240312 | 120000 | 5316956450 | 23650 | 23600 | 23650 | 23600 | 27 |
| 442 | 20240312 | 115900 | 5316318000 | 23600 | 23550 | 23650 | 23550 | 879 |
| 443 | 20240312 | 115800 | 5295611150 | 23550 | 23650 | 23650 | 23550 | 1842 |
| 444 | 20240312 | 115700 | 5252144350 | 23650 | 23600 | 23650 | 23600 | 1428 |
| 445 | 20240312 | 115600 | 5218440700 | 23650 | 23700 | 23700 | 23650 | 280 |
| 446 | 20240312 | 115500 | 5211808700 | 23700 | 23700 | 23700 | 23650 | 1655 |
| 447 | 20240312 | 115400 | 5172658750 | 23700 | 23750 | 23750 | 23700 | 785 |
| 448 | 20240312 | 115300 | 5154043300 | 23750 | 23750 | 23750 | 23750 | 664 |
| 449 | 20240312 | 115200 | 5138273300 | 23750 | 23800 | 23800 | 23750 | 63 |
| 450 | 20240312 | 115100 | 5136776550 | 23800 | 23750 | 23850 | 23750 | 206 |
| 451 | 20240312 | 115000 | 5131878700 | 23750 | 23700 | 23800 | 23700 | 1843 |
| 452 | 20240312 | 114900 | 5088031750 | 23700 | 23700 | 23700 | 23700 | 417 |
| 453 | 20240312 | 114800 | 5078148850 | 23700 | 23750 | 23750 | 23700 | 632 |
| 454 | 20240312 | 114700 | 5063141550 | 23750 | 23750 | 23750 | 23700 | 294 |
| 455 | 20240312 | 114600 | 5056159100 | 23750 | 23700 | 23750 | 23700 | 412 |
| 456 | 20240312 | 114500 | 5046389700 | 23700 | 23700 | 23700 | 23650 | 517 |
| 457 | 20240312 | 114400 | 5034145750 | 23700 | 23750 | 23750 | 23700 | 1120 |
| 458 | 20240312 | 114300 | 5007599000 | 23750 | 23700 | 23750 | 23700 | 307 |
| 459 | 20240312 | 114200 | 5000308150 | 23700 | 23700 | 23750 | 23650 | 339 |
| 460 | 20240312 | 114100 | 4992264400 | 23700 | 23700 | 23700 | 23700 | 505 |
| 461 | 20240312 | 114000 | 4980295900 | 23700 | 23700 | 23700 | 23700 | 14 |
| 462 | 20240312 | 113900 | 4979964100 | 23700 | 23700 | 23750 | 23650 | 731 |
| 463 | 20240312 | 113800 | 4962611100 | 23700 | 23700 | 23750 | 23700 | 74 |
| 464 | 20240312 | 113700 | 4960857000 | 23650 | 23650 | 23700 | 23650 | 115 |
| 465 | 20240312 | 113600 | 4958136050 | 23700 | 23650 | 23700 | 23650 | 458 |
| 466 | 20240312 | 113500 | 4947291400 | 23650 | 23650 | 23700 | 23650 | 53 |
| 467 | 20240312 | 113400 | 4946037650 | 23600 | 23600 | 23650 | 23600 | 140 |
| 468 | 20240312 | 113300 | 4942730400 | 23650 | 23650 | 23650 | 23650 | 141 |
| 469 | 20240312 | 113200 | 4939395750 | 23650 | 23600 | 23650 | 23600 | 1649 |
| 470 | 20240312 | 113100 | 4900471250 | 23600 | 23650 | 23700 | 23600 | 221 |
| 471 | 20240312 | 113000 | 4895244950 | 23650 | 23600 | 23650 | 23600 | 1142 |
| 472 | 20240312 | 112900 | 4868291250 | 23600 | 23700 | 23700 | 23600 | 666 |
| 473 | 20240312 | 112800 | 4852543050 | 23700 | 23650 | 23700 | 23650 | 517 |
| 474 | 20240312 | 112700 | 4840313800 | 23650 | 23600 | 23650 | 23600 | 1529 |
| 475 | 20240312 | 112600 | 4804219400 | 23600 | 23650 | 23650 | 23600 | 1590 |
| 476 | 20240312 | 112500 | 4766694100 | 23600 | 23650 | 23700 | 23600 | 1993 |
| 477 | 20240312 | 112400 | 4719550300 | 23700 | 23700 | 23700 | 23650 | 992 |
| 478 | 20240312 | 112300 | 4696085100 | 23700 | 23750 | 23800 | 23650 | 3055 |
| 479 | 20240312 | 112200 | 4623658250 | 23750 | 23750 | 23750 | 23750 | 1211 |
| 480 | 20240312 | 112100 | 4594897000 | 23750 | 23750 | 23750 | 23700 | 522 |
| 481 | 20240312 | 112000 | 4582500200 | 23750 | 23750 | 23800 | 23700 | 225 |
| 482 | 20240312 | 111900 | 4577158000 | 23750 | 23700 | 23750 | 23700 | 937 |
| 483 | 20240312 | 111800 | 4554912950 | 23750 | 23800 | 23800 | 23750 | 1893 |
| 484 | 20240312 | 111700 | 4509954000 | 23850 | 23800 | 23850 | 23750 | 208 |
| 485 | 20240312 | 111600 | 4505008450 | 23850 | 23750 | 23850 | 23700 | 794 |
| 486 | 20240312 | 111500 | 4486141300 | 23750 | 23800 | 23850 | 23700 | 2078 |
| 487 | 20240312 | 111400 | 4436767400 | 23850 | 23850 | 23850 | 23800 | 343 |
| 488 | 20240312 | 111300 | 4428591850 | 23900 | 23850 | 23900 | 23850 | 222 |
| 489 | 20240312 | 111200 | 4423290600 | 23900 | 24000 | 24000 | 23850 | 823 |
| 490 | 20240312 | 111100 | 4403619350 | 24000 | 23800 | 24000 | 23800 | 1683 |
| 491 | 20240312 | 111000 | 4363367900 | 23850 | 23850 | 23850 | 23750 | 730 |
| 492 | 20240312 | 110900 | 4345997650 | 23850 | 23800 | 23850 | 23750 | 949 |
| 493 | 20240312 | 110800 | 4323419850 | 23800 | 23850 | 23900 | 23800 | 3422 |
| 494 | 20240312 | 110700 | 4241753950 | 23850 | 23900 | 23900 | 23850 | 1153 |
| 495 | 20240312 | 110600 | 4214235000 | 23850 | 23900 | 23950 | 23800 | 4105 |
| 496 | 20240312 | 110500 | 4116212250 | 23900 | 24000 | 24000 | 23900 | 1541 |
| 497 | 20240312 | 110400 | 4079315800 | 24000 | 24050 | 24050 | 23950 | 4284 |
| 498 | 20240312 | 110300 | 3976522600 | 24050 | 24050 | 24100 | 24000 | 4032 |
| 499 | 20240312 | 110200 | 3879515150 | 24050 | 24050 | 24100 | 24050 | 3050 |
| 500 | 20240312 | 110100 | 3806144650 | 24050 | 24050 | 24150 | 24000 | 3437 |
| 501 | 20240312 | 110000 | 3723364600 | 24050 | 24200 | 24200 | 24000 | 14813 |
| 502 | 20240312 | 105900 | 3366783250 | 24200 | 23950 | 24300 | 23950 | 19686 |
| 503 | 20240312 | 105800 | 2891139600 | 23950 | 24150 | 24200 | 23950 | 7926 |
| 504 | 20240312 | 105700 | 2700250800 | 24150 | 23750 | 24150 | 23650 | 29367 |
| 505 | 20240312 | 105600 | 1998371950 | 23700 | 23700 | 23700 | 23700 | 2201 |
| 506 | 20240312 | 105500 | 1946208250 | 23650 | 23700 | 23700 | 23650 | 2163 |
| 507 | 20240312 | 105400 | 1894990600 | 23650 | 23650 | 23700 | 23650 | 2942 |
| 508 | 20240312 | 105300 | 1825347900 | 23650 | 23600 | 23650 | 23600 | 6518 |
| 509 | 20240312 | 105200 | 1671440400 | 23600 | 23550 | 23600 | 23550 | 1185 |
| 510 | 20240312 | 105100 | 1643515150 | 23600 | 23500 | 23600 | 23500 | 1024 |
| 511 | 20240312 | 105000 | 1619398150 | 23500 | 23500 | 23550 | 23500 | 1775 |
| 512 | 20240312 | 104900 | 1577612000 | 23500 | 23400 | 23550 | 23400 | 7376 |
| 513 | 20240312 | 104800 | 1404325500 | 23400 | 23450 | 23450 | 23400 | 211 |
| 514 | 20240312 | 104700 | 1399377950 | 23450 | 23400 | 23450 | 23400 | 261 |
| 515 | 20240312 | 104600 | 1393262350 | 23400 | 23400 | 23400 | 23350 | 473 |
| 516 | 20240312 | 104500 | 1382194200 | 23400 | 23400 | 23450 | 23350 | 1797 |
| 517 | 20240312 | 104400 | 1340155850 | 23400 | 23200 | 23400 | 23200 | 6230 |
| 518 | 20240312 | 104300 | 1194989400 | 23200 | 23250 | 23250 | 23200 | 628 |
| 519 | 20240312 | 104200 | 1180413250 | 23250 | 23250 | 23250 | 23200 | 253 |
| 520 | 20240312 | 104100 | 1174538500 | 23200 | 23150 | 23250 | 23150 | 1913 |
| 521 | 20240312 | 104000 | 1130207050 | 23200 | 23150 | 23200 | 23150 | 362 |
| 522 | 20240312 | 103900 | 1121825150 | 23150 | 23150 | 23150 | 23150 | 50 |
| 523 | 20240312 | 103800 | 1120667650 | 23150 | 23150 | 23200 | 23150 | 160 |
| 524 | 20240312 | 103700 | 1116963600 | 23200 | 23200 | 23200 | 23200 | 2 |
| 525 | 20240312 | 103600 | 1116917200 | 23200 | 23200 | 23200 | 23200 | 727 |
| 526 | 20240312 | 103500 | 1100050800 | 23250 | 23250 | 23250 | 23250 | 100 |
| 527 | 20240312 | 103400 | 1097725800 | 23250 | 23250 | 23250 | 23250 | 21 |
| 528 | 20240312 | 103300 | 1097237550 | 23250 | 23250 | 23250 | 23250 | 127 |
| 529 | 20240312 | 103200 | 1094284800 | 23250 | 23250 | 23250 | 23250 | 358 |
| 530 | 20240312 | 103100 | 1085961300 | 23250 | 23250 | 23250 | 23250 | 66 |
| 531 | 20240312 | 103000 | 1084426800 | 23200 | 23150 | 23250 | 23150 | 1239 |
| 532 | 20240312 | 102900 | 1055680950 | 23150 | 23200 | 23200 | 23150 | 640 |
| 533 | 20240312 | 102800 | 1040836950 | 23200 | 23150 | 23200 | 23100 | 761 |
| 534 | 20240312 | 102700 | 1023217000 | 23150 | 23050 | 23150 | 23050 | 38 |
| 535 | 20240312 | 102600 | 1022340600 | 23050 | 23150 | 23150 | 23050 | 149 |
| 536 | 20240312 | 102500 | 1018905800 | 23100 | 23050 | 23100 | 23050 | 134 |
| 537 | 20240312 | 102400 | 1015816600 | 23150 | 23100 | 23150 | 23050 | 177 |
| 538 | 20240312 | 102300 | 1011733500 | 23050 | 23050 | 23100 | 23050 | 174 |
| 539 | 20240312 | 102200 | 1007722750 | 23050 | 23050 | 23100 | 23050 | 168 |
| 540 | 20240312 | 102100 | 1003850300 | 23100 | 23050 | 23100 | 23050 | 142 |
| 541 | 20240312 | 102000 | 1000576350 | 23100 | 23050 | 23100 | 23050 | 225 |
| 542 | 20240312 | 101900 | 995388400 | 23100 | 23050 | 23150 | 23050 | 336 |
| 543 | 20240312 | 101800 | 987641850 | 23150 | 23050 | 23150 | 23050 | 116 |
| 544 | 20240312 | 101700 | 984967950 | 23050 | 23100 | 23200 | 23050 | 149 |
| 545 | 20240312 | 101600 | 981533100 | 23050 | 23050 | 23200 | 23050 | 541 |
| 546 | 20240312 | 101500 | 969042300 | 23100 | 23100 | 23200 | 23050 | 1404 |
| 547 | 20240312 | 101400 | 936611400 | 23100 | 23150 | 23200 | 23100 | 502 |
| 548 | 20240312 | 101300 | 924991450 | 23100 | 23200 | 23250 | 23100 | 224 |
| 549 | 20240312 | 101200 | 919800850 | 23250 | 23200 | 23250 | 23200 | 185 |
| 550 | 20240312 | 101100 | 915508650 | 23200 | 23250 | 23250 | 23200 | 309 |
| 551 | 20240312 | 101000 | 908326850 | 23250 | 23250 | 23250 | 23250 | 169 |
| 552 | 20240312 | 100900 | 904397600 | 23250 | 23250 | 23250 | 23150 | 627 |
| 553 | 20240312 | 100800 | 889872700 | 23200 | 23250 | 23250 | 23200 | 1096 |
| 554 | 20240312 | 100700 | 864442800 | 23250 | 23200 | 23250 | 23200 | 89 |
| 555 | 20240312 | 100600 | 862376300 | 23250 | 23300 | 23300 | 23200 | 154 |
| 556 | 20240312 | 100500 | 858795950 | 23250 | 23200 | 23300 | 23200 | 333 |
| 557 | 20240312 | 100400 | 851058500 | 23300 | 23250 | 23300 | 23200 | 1143 |
| 558 | 20240312 | 100300 | 824482100 | 23250 | 23150 | 23250 | 23150 | 2456 |
| 559 | 20240312 | 100200 | 767451500 | 23200 | 23150 | 23200 | 23100 | 912 |
| 560 | 20240312 | 100100 | 746338900 | 23150 | 23200 | 23200 | 23150 | 1124 |
| 561 | 20240312 | 100000 | 720318250 | 23150 | 23150 | 23200 | 23150 | 1350 |
| 562 | 20240312 | 095900 | 689065300 | 23150 | 23200 | 23200 | 23100 | 743 |
| 563 | 20240312 | 095800 | 671864900 | 23150 | 23150 | 23200 | 23150 | 130 |
| 564 | 20240312 | 095700 | 668855350 | 23150 | 23150 | 23150 | 23150 | 228 |
| 565 | 20240312 | 095600 | 663577150 | 23150 | 23100 | 23150 | 23100 | 131 |
| 566 | 20240312 | 095500 | 660545350 | 23150 | 23150 | 23150 | 23150 | 1952 |
| 567 | 20240312 | 095400 | 615356550 | 23100 | 23100 | 23100 | 23050 | 1027 |
| 568 | 20240312 | 095300 | 591633900 | 23100 | 23050 | 23100 | 23050 | 933 |
| 569 | 20240312 | 095200 | 570127200 | 23050 | 23050 | 23050 | 23050 | 151 |
| 570 | 20240312 | 095100 | 566646650 | 23050 | 23000 | 23050 | 23000 | 553 |
| 571 | 20240312 | 095000 | 553922550 | 23050 | 23000 | 23050 | 23000 | 92 |
| 572 | 20240312 | 094900 | 551806400 | 23000 | 22950 | 23050 | 22950 | 1033 |
| 573 | 20240312 | 094800 | 528045300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 574 | 20240312 | 094700 | 528045300 | 23000 | 23000 | 23000 | 23000 | 215 |
| 575 | 20240312 | 094600 | 523100300 | 23000 | 22950 | 23000 | 22950 | 588 |
| 576 | 20240312 | 094500 | 509605650 | 22950 | 22950 | 22950 | 22900 | 22 |
| 577 | 20240312 | 094400 | 509100850 | 22900 | 22950 | 22950 | 22900 | 16 |
| 578 | 20240312 | 094300 | 508734250 | 22800 | 22900 | 22950 | 22800 | 1095 |
| 579 | 20240312 | 094200 | 483678400 | 22950 | 22950 | 22950 | 22950 | 5 |
| 580 | 20240312 | 094100 | 483563650 | 22950 | 22950 | 22950 | 22900 | 987 |
| 581 | 20240312 | 094000 | 460959600 | 22950 | 22900 | 22950 | 22900 | 369 |
| 582 | 20240312 | 093900 | 452503750 | 22900 | 22850 | 22900 | 22850 | 350 |
| 583 | 20240312 | 093800 | 444493800 | 22850 | 22750 | 22850 | 22750 | 245 |
| 584 | 20240312 | 093700 | 438910600 | 22750 | 22800 | 22800 | 22750 | 1118 |
| 585 | 20240312 | 093600 | 413453000 | 22800 | 22800 | 22800 | 22800 | 0 |
| 586 | 20240312 | 093500 | 413453000 | 22800 | 22800 | 22800 | 22800 | 26 |
| 587 | 20240312 | 093400 | 412860200 | 22800 | 22800 | 22800 | 22800 | 617 |
| 588 | 20240312 | 093300 | 398792600 | 22900 | 22900 | 22950 | 22900 | 14 |
| 589 | 20240312 | 093200 | 398471950 | 22800 | 22800 | 22950 | 22800 | 20 |
| 590 | 20240312 | 093100 | 398015800 | 22800 | 22850 | 22950 | 22800 | 445 |
| 591 | 20240312 | 093000 | 387867350 | 22950 | 22850 | 22950 | 22850 | 15 |
| 592 | 20240312 | 092900 | 387524500 | 22850 | 22950 | 22950 | 22750 | 3058 |
| 593 | 20240312 | 092800 | 317881050 | 22850 | 22950 | 22950 | 22850 | 146 |
| 594 | 20240312 | 092700 | 314537200 | 23000 | 22900 | 23000 | 22900 | 72 |
| 595 | 20240312 | 092600 | 312885700 | 23000 | 22950 | 23000 | 22950 | 32 |
| 596 | 20240312 | 092500 | 312151250 | 23000 | 23000 | 23000 | 22800 | 1011 |
| 597 | 20240312 | 092400 | 289053600 | 23000 | 23000 | 23000 | 23000 | 85 |
| 598 | 20240312 | 092300 | 287098600 | 23000 | 23000 | 23000 | 22900 | 904 |
| 599 | 20240312 | 092200 | 266396600 | 22950 | 23000 | 23000 | 22900 | 113 |
| 600 | 20240312 | 092100 | 263804950 | 23000 | 23000 | 23000 | 22900 | 1124 |
| 601 | 20240312 | 092000 | 238003050 | 22950 | 23050 | 23050 | 22950 | 123 |
| 602 | 20240312 | 091900 | 235174300 | 23050 | 23050 | 23050 | 23000 | 35 |
| 603 | 20240312 | 091800 | 234369200 | 23050 | 23050 | 23050 | 23000 | 430 |
| 604 | 20240312 | 091700 | 224477100 | 23050 | 23100 | 23100 | 23050 | 539 |
| 605 | 20240312 | 091600 | 212052600 | 23100 | 23100 | 23100 | 23100 | 287 |
| 606 | 20240312 | 091500 | 205422900 | 23100 | 23050 | 23100 | 23050 | 1104 |
| 607 | 20240312 | 091400 | 179965550 | 23050 | 23050 | 23100 | 23000 | 288 |
| 608 | 20240312 | 091300 | 173327450 | 23050 | 23000 | 23050 | 23000 | 730 |
| 609 | 20240312 | 091200 | 156533750 | 23000 | 22900 | 23000 | 22750 | 696 |
| 610 | 20240312 | 091100 | 140618100 | 22750 | 22900 | 22900 | 22750 | 206 |
| 611 | 20240312 | 091000 | 135919600 | 22800 | 22800 | 22800 | 22800 | 510 |
| 612 | 20240312 | 090900 | 124291600 | 22800 | 22850 | 22850 | 22800 | 445 |
| 613 | 20240312 | 090800 | 114135350 | 22850 | 22850 | 22850 | 22850 | 26 |
| 614 | 20240312 | 090700 | 113541250 | 22850 | 22850 | 22850 | 22850 | 22 |
| 615 | 20240312 | 090600 | 113038550 | 22850 | 22800 | 22900 | 22800 | 106 |
| 616 | 20240312 | 090500 | 110617000 | 22800 | 22800 | 22850 | 22800 | 129 |
| 617 | 20240312 | 090400 | 107675700 | 22850 | 22800 | 22850 | 22800 | 543 |
| 618 | 20240312 | 090300 | 95293650 | 22800 | 22750 | 22800 | 22750 | 361 |
| 619 | 20240312 | 090200 | 87076050 | 22750 | 22750 | 22800 | 22700 | 331 |
| 620 | 20240312 | 090100 | 79555150 | 22750 | 22800 | 22800 | 22750 | 584 |
| 621 | 20240312 | 090000 | 66254000 | 22800 | 23000 | 23000 | 22700 | 2844 |