33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 191900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 6258 |
| 3 | 20240313 | 191800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20240313 | 191700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20240313 | 191600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20240313 | 191500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20240313 | 191400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20240313 | 191300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20240313 | 191200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20240313 | 191100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20240313 | 191000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20240313 | 190900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20240313 | 190800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20240313 | 190700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20240313 | 190600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20240313 | 190500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20240313 | 190400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20240313 | 190300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20240313 | 190200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20240313 | 190100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20240313 | 190000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20240313 | 185900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20240313 | 185800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20240313 | 185700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20240313 | 185600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20240313 | 185500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20240313 | 185400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20240313 | 185300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20240313 | 185200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20240313 | 185100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20240313 | 185000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20240313 | 184900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 6258 |
| 33 | 20240313 | 184800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20240313 | 184700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20240313 | 184600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20240313 | 184500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20240313 | 184400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20240313 | 184300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20240313 | 184200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20240313 | 184100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20240313 | 184000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20240313 | 183900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20240313 | 183800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20240313 | 183700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20240313 | 183600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20240313 | 183500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20240313 | 183400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20240313 | 183300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20240313 | 183200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20240313 | 183100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20240313 | 183000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20240313 | 182900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20240313 | 182800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20240313 | 182700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20240313 | 182600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20240313 | 182500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20240313 | 182400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20240313 | 182300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20240313 | 182200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20240313 | 182100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20240313 | 182000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20240313 | 181900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 6258 |
| 63 | 20240313 | 181800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20240313 | 181700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20240313 | 181600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20240313 | 181500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20240313 | 181400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20240313 | 181300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20240313 | 181200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20240313 | 181100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20240313 | 181000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20240313 | 180900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20240313 | 180800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20240313 | 180700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20240313 | 180600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20240313 | 180500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20240313 | 180400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20240313 | 180300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20240313 | 180200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20240313 | 180100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20240313 | 180000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20240313 | 175900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20240313 | 175800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20240313 | 175700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20240313 | 175600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20240313 | 175500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20240313 | 175400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20240313 | 175300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20240313 | 175200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20240313 | 175100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20240313 | 175000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20240313 | 174900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 6258 |
| 93 | 20240313 | 174800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20240313 | 174700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20240313 | 174600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20240313 | 174500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20240313 | 174400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20240313 | 174300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20240313 | 174200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20240313 | 174100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20240313 | 174000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20240313 | 173900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20240313 | 173800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20240313 | 173700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20240313 | 173600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20240313 | 173500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20240313 | 173400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20240313 | 173300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20240313 | 173200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20240313 | 173100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20240313 | 173000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20240313 | 172900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20240313 | 172800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20240313 | 172700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20240313 | 172600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20240313 | 172500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20240313 | 172400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20240313 | 172300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20240313 | 172200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20240313 | 172100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20240313 | 172000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20240313 | 171900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 6258 |
| 123 | 20240313 | 171800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20240313 | 171700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20240313 | 171600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20240313 | 171500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20240313 | 171400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20240313 | 171300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20240313 | 171200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20240313 | 171100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20240313 | 171000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20240313 | 170900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20240313 | 170800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20240313 | 170700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20240313 | 170600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20240313 | 170500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20240313 | 170400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20240313 | 170300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20240313 | 170200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20240313 | 170100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20240313 | 170000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20240313 | 165900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20240313 | 165800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20240313 | 165700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20240313 | 165600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20240313 | 165500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20240313 | 165400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20240313 | 165300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20240313 | 165200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20240313 | 165100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20240313 | 165000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20240313 | 164900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 6258 |
| 153 | 20240313 | 164800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20240313 | 164700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20240313 | 164600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20240313 | 164500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20240313 | 164400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20240313 | 164300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20240313 | 164200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20240313 | 164100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20240313 | 164000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20240313 | 163900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20240313 | 163800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20240313 | 163700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20240313 | 163600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20240313 | 163500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20240313 | 163400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20240313 | 163300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20240313 | 163200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20240313 | 163100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20240313 | 163000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20240313 | 162900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20240313 | 162800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20240313 | 162700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20240313 | 162600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20240313 | 162500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20240313 | 162400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20240313 | 162300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20240313 | 162200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20240313 | 162100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20240313 | 162000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20240313 | 161900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 6258 |
| 183 | 20240313 | 161800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20240313 | 161700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20240313 | 161600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20240313 | 161500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20240313 | 161400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20240313 | 161300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20240313 | 161200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20240313 | 161100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20240313 | 161000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20240313 | 160900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20240313 | 160800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20240313 | 160700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20240313 | 160600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20240313 | 160500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20240313 | 160400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20240313 | 160300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20240313 | 160200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20240313 | 160100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20240313 | 160000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20240313 | 155900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20240313 | 155800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20240313 | 155700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20240313 | 155600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20240313 | 155500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20240313 | 155400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20240313 | 155300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20240313 | 155200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20240313 | 155100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20240313 | 155000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20240313 | 154900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 6258 |
| 213 | 20240313 | 154800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20240313 | 154700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20240313 | 154600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20240313 | 154500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20240313 | 154400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20240313 | 154300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20240313 | 154200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20240313 | 154100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20240313 | 154000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20240313 | 153900 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20240313 | 153800 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20240313 | 153700 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20240313 | 153600 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20240313 | 153500 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20240313 | 153400 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20240313 | 153300 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20240313 | 153200 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20240313 | 153100 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 231 | 20240313 | 153000 | 6740398500 | 23950 | 23950 | 23950 | 23950 | 6258 |
| 232 | 20240313 | 152900 | 6590519400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240313 | 152800 | 6590519400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240313 | 152700 | 6590519400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240313 | 152600 | 6590519400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240313 | 152500 | 6590519400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240313 | 152400 | 6590519400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240313 | 152300 | 6590519400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240313 | 152200 | 6590519400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240313 | 152100 | 6590519400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240313 | 152000 | 6590519400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20240313 | 151900 | 6590519400 | 23800 | 23800 | 23950 | 23800 | 124 |
| 243 | 20240313 | 151800 | 6587556200 | 23850 | 23800 | 23850 | 23800 | 894 |
| 244 | 20240313 | 151700 | 6566278600 | 23800 | 23950 | 23950 | 23800 | 602 |
| 245 | 20240313 | 151600 | 6551906150 | 23950 | 23900 | 24000 | 23900 | 302 |
| 246 | 20240313 | 151500 | 6544680200 | 23900 | 23850 | 23900 | 23850 | 302 |
| 247 | 20240313 | 151400 | 6537474200 | 23850 | 23850 | 23850 | 23800 | 1520 |
| 248 | 20240313 | 151300 | 6501222700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20240313 | 151200 | 6501222700 | 23850 | 23900 | 23900 | 23850 | 80 |
| 250 | 20240313 | 151100 | 6499314050 | 23900 | 23850 | 23900 | 23850 | 252 |
| 251 | 20240313 | 151000 | 6493298600 | 23850 | 23850 | 23900 | 23850 | 49 |
| 252 | 20240313 | 150900 | 6492129600 | 23900 | 23900 | 23900 | 23850 | 937 |
| 253 | 20240313 | 150800 | 6469737200 | 23900 | 23950 | 24000 | 23900 | 449 |
| 254 | 20240313 | 150700 | 6458983600 | 23950 | 23950 | 24000 | 23950 | 1077 |
| 255 | 20240313 | 150600 | 6433188300 | 23950 | 24000 | 24000 | 23950 | 476 |
| 256 | 20240313 | 150500 | 6421764600 | 24000 | 24000 | 24000 | 23950 | 225 |
| 257 | 20240313 | 150400 | 6416364650 | 24000 | 24000 | 24000 | 24000 | 112 |
| 258 | 20240313 | 150300 | 6413676650 | 24000 | 24000 | 24000 | 23950 | 545 |
| 259 | 20240313 | 150200 | 6400602000 | 24000 | 24100 | 24100 | 24000 | 1338 |
| 260 | 20240313 | 150100 | 6368456050 | 24050 | 24050 | 24050 | 24000 | 856 |
| 261 | 20240313 | 150000 | 6347869300 | 24050 | 24000 | 24050 | 24000 | 2799 |
| 262 | 20240313 | 145900 | 6280681200 | 24000 | 23950 | 24000 | 23950 | 57 |
| 263 | 20240313 | 145800 | 6279316000 | 23950 | 23950 | 24000 | 23950 | 675 |
| 264 | 20240313 | 145700 | 6263143000 | 23900 | 23900 | 23900 | 23900 | 400 |
| 265 | 20240313 | 145600 | 6253583000 | 23900 | 23900 | 23900 | 23850 | 52 |
| 266 | 20240313 | 145500 | 6252340300 | 23900 | 23800 | 23900 | 23800 | 297 |
| 267 | 20240313 | 145400 | 6245256050 | 23850 | 23850 | 23850 | 23850 | 138 |
| 268 | 20240313 | 145300 | 6241964750 | 23850 | 23850 | 23850 | 23850 | 822 |
| 269 | 20240313 | 145200 | 6222360050 | 23850 | 23850 | 23850 | 23850 | 1 |
| 270 | 20240313 | 145100 | 6222336200 | 23900 | 23900 | 23900 | 23850 | 26 |
| 271 | 20240313 | 145000 | 6221714850 | 23900 | 23900 | 23950 | 23850 | 357 |
| 272 | 20240313 | 144900 | 6213167600 | 23850 | 23900 | 23900 | 23850 | 236 |
| 273 | 20240313 | 144800 | 6207528750 | 23900 | 23900 | 23950 | 23900 | 881 |
| 274 | 20240313 | 144700 | 6186432150 | 23900 | 23950 | 23950 | 23900 | 106 |
| 275 | 20240313 | 144600 | 6183898650 | 23900 | 23850 | 23900 | 23850 | 746 |
| 276 | 20240313 | 144500 | 6166070700 | 23850 | 23850 | 23850 | 23850 | 32 |
| 277 | 20240313 | 144400 | 6165307500 | 23850 | 23850 | 23850 | 23850 | 125 |
| 278 | 20240313 | 144300 | 6162326250 | 23850 | 23850 | 23850 | 23850 | 262 |
| 279 | 20240313 | 144200 | 6156077550 | 23850 | 23900 | 23900 | 23850 | 555 |
| 280 | 20240313 | 144100 | 6142814450 | 23900 | 23900 | 23900 | 23900 | 267 |
| 281 | 20240313 | 144000 | 6136433150 | 23950 | 23900 | 23950 | 23900 | 517 |
| 282 | 20240313 | 143900 | 6124068250 | 23900 | 23900 | 23950 | 23900 | 572 |
| 283 | 20240313 | 143800 | 6110383600 | 23950 | 23900 | 23950 | 23900 | 1814 |
| 284 | 20240313 | 143700 | 6066968700 | 23900 | 23900 | 23900 | 23900 | 199 |
| 285 | 20240313 | 143600 | 6062212600 | 23900 | 23950 | 23950 | 23900 | 43 |
| 286 | 20240313 | 143500 | 6061184050 | 23900 | 23900 | 23900 | 23850 | 483 |
| 287 | 20240313 | 143400 | 6049641300 | 23850 | 23800 | 23900 | 23800 | 366 |
| 288 | 20240313 | 143300 | 6040919650 | 23800 | 23900 | 23900 | 23800 | 1355 |
| 289 | 20240313 | 143200 | 6008567450 | 23950 | 23950 | 23950 | 23950 | 205 |
| 290 | 20240313 | 143100 | 6003657700 | 23950 | 23950 | 24000 | 23950 | 354 |
| 291 | 20240313 | 143000 | 5995178100 | 23950 | 24050 | 24050 | 23950 | 494 |
| 292 | 20240313 | 142900 | 5983328600 | 24050 | 24050 | 24050 | 24050 | 432 |
| 293 | 20240313 | 142800 | 5972939000 | 24050 | 24100 | 24100 | 24050 | 1251 |
| 294 | 20240313 | 142700 | 5942830250 | 24100 | 24100 | 24200 | 24100 | 3016 |
| 295 | 20240313 | 142600 | 5870038650 | 24100 | 24150 | 24150 | 23950 | 2394 |
| 296 | 20240313 | 142500 | 5812377400 | 24150 | 24050 | 24150 | 24000 | 5105 |
| 297 | 20240313 | 142400 | 5689267250 | 24000 | 24100 | 24150 | 24000 | 1761 |
| 298 | 20240313 | 142300 | 5646884700 | 24150 | 24150 | 24250 | 24050 | 6693 |
| 299 | 20240313 | 142200 | 5485135950 | 24250 | 23700 | 24250 | 23650 | 27200 |
| 300 | 20240313 | 142100 | 4833284950 | 23650 | 23600 | 23700 | 23600 | 1144 |
| 301 | 20240313 | 142000 | 4806234600 | 23600 | 23600 | 23650 | 23600 | 529 |
| 302 | 20240313 | 141900 | 4793749950 | 23600 | 23600 | 23650 | 23550 | 989 |
| 303 | 20240313 | 141800 | 4770410400 | 23600 | 23500 | 23600 | 23500 | 959 |
| 304 | 20240313 | 141700 | 4747831750 | 23500 | 23550 | 23550 | 23500 | 474 |
| 305 | 20240313 | 141600 | 4736681600 | 23500 | 23500 | 23550 | 23500 | 153 |
| 306 | 20240313 | 141500 | 4733086000 | 23500 | 23550 | 23550 | 23450 | 634 |
| 307 | 20240313 | 141400 | 4718187100 | 23550 | 23550 | 23550 | 23500 | 457 |
| 308 | 20240313 | 141300 | 4707424800 | 23550 | 23500 | 23550 | 23500 | 1392 |
| 309 | 20240313 | 141200 | 4674707550 | 23450 | 23450 | 23500 | 23450 | 318 |
| 310 | 20240313 | 141100 | 4667250200 | 23450 | 23450 | 23450 | 23450 | 92 |
| 311 | 20240313 | 141000 | 4665092800 | 23400 | 23450 | 23500 | 23400 | 216 |
| 312 | 20240313 | 140900 | 4660020450 | 23450 | 23450 | 23450 | 23400 | 217 |
| 313 | 20240313 | 140800 | 4654941800 | 23450 | 23400 | 23450 | 23400 | 649 |
| 314 | 20240313 | 140700 | 4639739850 | 23400 | 23450 | 23450 | 23400 | 395 |
| 315 | 20240313 | 140600 | 4630487100 | 23450 | 23450 | 23500 | 23450 | 1227 |
| 316 | 20240313 | 140500 | 4601709550 | 23450 | 23400 | 23450 | 23400 | 275 |
| 317 | 20240313 | 140400 | 4595272250 | 23400 | 23400 | 23400 | 23400 | 215 |
| 318 | 20240313 | 140300 | 4590241250 | 23350 | 23400 | 23400 | 23350 | 75 |
| 319 | 20240313 | 140200 | 4588487500 | 23400 | 23400 | 23400 | 23400 | 65 |
| 320 | 20240313 | 140100 | 4586966500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 321 | 20240313 | 140000 | 4586966500 | 23350 | 23350 | 23350 | 23350 | 2 |
| 322 | 20240313 | 135900 | 4586919800 | 23400 | 23400 | 23400 | 23400 | 2 |
| 323 | 20240313 | 135800 | 4586873000 | 23400 | 23400 | 23400 | 23400 | 0 |
| 324 | 20240313 | 135700 | 4586873000 | 23400 | 23400 | 23400 | 23400 | 234 |
| 325 | 20240313 | 135600 | 4581397400 | 23400 | 23400 | 23400 | 23400 | 28 |
| 326 | 20240313 | 135500 | 4580742200 | 23450 | 23400 | 23450 | 23400 | 1786 |
| 327 | 20240313 | 135400 | 4538949500 | 23250 | 23300 | 23300 | 23250 | 1179 |
| 328 | 20240313 | 135300 | 4511493150 | 23300 | 23300 | 23300 | 23300 | 0 |
| 329 | 20240313 | 135200 | 4511493150 | 23300 | 23350 | 23350 | 23300 | 500 |
| 330 | 20240313 | 135100 | 4499823650 | 23400 | 23400 | 23400 | 23400 | 21 |
| 331 | 20240313 | 135000 | 4499332250 | 23400 | 23400 | 23400 | 23400 | 2 |
| 332 | 20240313 | 134900 | 4499285450 | 23400 | 23400 | 23400 | 23400 | 1 |
| 333 | 20240313 | 134800 | 4499262050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 334 | 20240313 | 134700 | 4499262050 | 23350 | 23350 | 23350 | 23350 | 274 |
| 335 | 20240313 | 134600 | 4492864150 | 23400 | 23400 | 23400 | 23400 | 7 |
| 336 | 20240313 | 134500 | 4492700350 | 23400 | 23350 | 23400 | 23350 | 1216 |
| 337 | 20240313 | 134400 | 4464304600 | 23300 | 23350 | 23350 | 23300 | 485 |
| 338 | 20240313 | 134300 | 4453004050 | 23350 | 23350 | 23350 | 23350 | 17 |
| 339 | 20240313 | 134200 | 4452607100 | 23300 | 23300 | 23350 | 23300 | 76 |
| 340 | 20240313 | 134100 | 4450836200 | 23300 | 23300 | 23300 | 23300 | 98 |
| 341 | 20240313 | 134000 | 4448552800 | 23300 | 23300 | 23300 | 23300 | 7 |
| 342 | 20240313 | 133900 | 4448389700 | 23300 | 23300 | 23350 | 23300 | 85 |
| 343 | 20240313 | 133800 | 4446408650 | 23300 | 23300 | 23300 | 23300 | 10 |
| 344 | 20240313 | 133700 | 4446175650 | 23300 | 23300 | 23300 | 23300 | 40 |
| 345 | 20240313 | 133600 | 4445243650 | 23300 | 23300 | 23300 | 23300 | 104 |
| 346 | 20240313 | 133500 | 4442820450 | 23350 | 23400 | 23400 | 23300 | 32 |
| 347 | 20240313 | 133400 | 4442073150 | 23350 | 23350 | 23350 | 23350 | 87 |
| 348 | 20240313 | 133300 | 4440041700 | 23300 | 23350 | 23350 | 23300 | 260 |
| 349 | 20240313 | 133200 | 4433983200 | 23400 | 23400 | 23400 | 23350 | 47 |
| 350 | 20240313 | 133100 | 4432885400 | 23350 | 23350 | 23400 | 23350 | 41 |
| 351 | 20240313 | 133000 | 4431926500 | 23350 | 23350 | 23350 | 23300 | 312 |
| 352 | 20240313 | 132900 | 4424641350 | 23350 | 23350 | 23350 | 23350 | 1134 |
| 353 | 20240313 | 132800 | 4398162450 | 23350 | 23300 | 23350 | 23250 | 841 |
| 354 | 20240313 | 132700 | 4378550000 | 23250 | 23250 | 23250 | 23250 | 51 |
| 355 | 20240313 | 132600 | 4377364250 | 23250 | 23250 | 23300 | 23250 | 94 |
| 356 | 20240313 | 132500 | 4375176250 | 23250 | 23250 | 23250 | 23250 | 90 |
| 357 | 20240313 | 132400 | 4373083750 | 23250 | 23300 | 23300 | 23250 | 93 |
| 358 | 20240313 | 132300 | 4370921450 | 23300 | 23300 | 23300 | 23300 | 41 |
| 359 | 20240313 | 132200 | 4369966150 | 23300 | 23300 | 23300 | 23300 | 1 |
| 360 | 20240313 | 132100 | 4369942850 | 23300 | 23250 | 23300 | 23250 | 348 |
| 361 | 20240313 | 132000 | 4361845350 | 23300 | 23300 | 23300 | 23300 | 305 |
| 362 | 20240313 | 131900 | 4354738850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 363 | 20240313 | 131800 | 4354738850 | 23300 | 23300 | 23300 | 23300 | 132 |
| 364 | 20240313 | 131700 | 4351663250 | 23350 | 23350 | 23350 | 23350 | 1141 |
| 365 | 20240313 | 131600 | 4325020900 | 23350 | 23250 | 23350 | 23250 | 1863 |
| 366 | 20240313 | 131500 | 4281587950 | 23250 | 23250 | 23300 | 23250 | 549 |
| 367 | 20240313 | 131400 | 4268823450 | 23250 | 23250 | 23250 | 23250 | 71 |
| 368 | 20240313 | 131300 | 4267172700 | 23200 | 23200 | 23200 | 23150 | 276 |
| 369 | 20240313 | 131200 | 4260770000 | 23200 | 23150 | 23250 | 23150 | 363 |
| 370 | 20240313 | 131100 | 4252346800 | 23200 | 23200 | 23200 | 23200 | 105 |
| 371 | 20240313 | 131000 | 4249910800 | 23200 | 23200 | 23200 | 23200 | 59 |
| 372 | 20240313 | 130900 | 4248542000 | 23200 | 23150 | 23200 | 23150 | 238 |
| 373 | 20240313 | 130800 | 4243032150 | 23150 | 23150 | 23150 | 23150 | 42 |
| 374 | 20240313 | 130700 | 4242059850 | 23150 | 23150 | 23150 | 23150 | 21 |
| 375 | 20240313 | 130600 | 4241573700 | 23150 | 23100 | 23150 | 23100 | 131 |
| 376 | 20240313 | 130500 | 4238547050 | 23100 | 23050 | 23100 | 23050 | 1801 |
| 377 | 20240313 | 130400 | 4197019050 | 23100 | 23100 | 23100 | 23100 | 4327 |
| 378 | 20240313 | 130300 | 4097065350 | 23100 | 23150 | 23150 | 23100 | 169 |
| 379 | 20240313 | 130200 | 4093160950 | 23100 | 23150 | 23150 | 23100 | 340 |
| 380 | 20240313 | 130100 | 4085306400 | 23150 | 23100 | 23200 | 23100 | 20 |
| 381 | 20240313 | 130000 | 4084842800 | 23150 | 23150 | 23200 | 23150 | 3034 |
| 382 | 20240313 | 125900 | 4014605350 | 23150 | 23150 | 23200 | 23150 | 184 |
| 383 | 20240313 | 125800 | 4010342800 | 23200 | 23150 | 23200 | 23150 | 266 |
| 384 | 20240313 | 125700 | 4004184800 | 23150 | 23200 | 23200 | 23150 | 165 |
| 385 | 20240313 | 125600 | 4000362750 | 23200 | 23200 | 23200 | 23150 | 287 |
| 386 | 20240313 | 125500 | 3993711850 | 23200 | 23200 | 23200 | 23150 | 271 |
| 387 | 20240313 | 125400 | 3987428650 | 23150 | 23200 | 23200 | 23150 | 121 |
| 388 | 20240313 | 125300 | 3984626250 | 23200 | 23200 | 23200 | 23200 | 215 |
| 389 | 20240313 | 125200 | 3979638250 | 23150 | 23150 | 23200 | 23150 | 462 |
| 390 | 20240313 | 125100 | 3968930650 | 23150 | 23150 | 23150 | 23150 | 79 |
| 391 | 20240313 | 125000 | 3967101800 | 23200 | 23250 | 23250 | 23150 | 370 |
| 392 | 20240313 | 124900 | 3958520850 | 23250 | 23200 | 23250 | 23150 | 427 |
| 393 | 20240313 | 124800 | 3948622050 | 23200 | 23150 | 23200 | 23150 | 186 |
| 394 | 20240313 | 124700 | 3944313400 | 23200 | 23150 | 23200 | 23150 | 1498 |
| 395 | 20240313 | 124600 | 3909608450 | 23150 | 23150 | 23200 | 23150 | 241 |
| 396 | 20240313 | 124500 | 3904028800 | 23150 | 23200 | 23200 | 23150 | 453 |
| 397 | 20240313 | 124400 | 3893536700 | 23200 | 23200 | 23250 | 23150 | 2388 |
| 398 | 20240313 | 124300 | 3838139000 | 23250 | 23250 | 23250 | 23200 | 160 |
| 399 | 20240313 | 124200 | 3834424950 | 23250 | 23200 | 23250 | 23200 | 80 |
| 400 | 20240313 | 124100 | 3832566300 | 23200 | 23200 | 23250 | 23200 | 170 |
| 401 | 20240313 | 124000 | 3828621600 | 23200 | 23250 | 23250 | 23200 | 124 |
| 402 | 20240313 | 123900 | 3825744600 | 23250 | 23200 | 23250 | 23200 | 283 |
| 403 | 20240313 | 123800 | 3819172350 | 23200 | 23200 | 23200 | 23200 | 80 |
| 404 | 20240313 | 123700 | 3817316350 | 23250 | 23200 | 23250 | 23200 | 141 |
| 405 | 20240313 | 123600 | 3814044900 | 23200 | 23250 | 23250 | 23200 | 141 |
| 406 | 20240313 | 123500 | 3810773650 | 23200 | 23250 | 23250 | 23200 | 274 |
| 407 | 20240313 | 123400 | 3804415400 | 23250 | 23250 | 23300 | 23200 | 742 |
| 408 | 20240313 | 123300 | 3787170100 | 23300 | 23300 | 23300 | 23250 | 258 |
| 409 | 20240313 | 123200 | 3781164850 | 23250 | 23250 | 23300 | 23250 | 662 |
| 410 | 20240313 | 123100 | 3765773250 | 23300 | 23300 | 23300 | 23250 | 139 |
| 411 | 20240313 | 123000 | 3762538500 | 23300 | 23250 | 23300 | 23250 | 97 |
| 412 | 20240313 | 122900 | 3760282700 | 23250 | 23300 | 23300 | 23250 | 135 |
| 413 | 20240313 | 122800 | 3757141200 | 23250 | 23300 | 23300 | 23250 | 165 |
| 414 | 20240313 | 122700 | 3753304450 | 23250 | 23250 | 23300 | 23250 | 184 |
| 415 | 20240313 | 122600 | 3749024400 | 23250 | 23300 | 23300 | 23250 | 274 |
| 416 | 20240313 | 122500 | 3742648850 | 23300 | 23300 | 23300 | 23250 | 58 |
| 417 | 20240313 | 122400 | 3741298850 | 23300 | 23250 | 23300 | 23250 | 182 |
| 418 | 20240313 | 122300 | 3737060750 | 23250 | 23250 | 23250 | 23250 | 166 |
| 419 | 20240313 | 122200 | 3733201250 | 23250 | 23250 | 23250 | 23250 | 241 |
| 420 | 20240313 | 122100 | 3727598000 | 23250 | 23300 | 23300 | 23250 | 151 |
| 421 | 20240313 | 122000 | 3724083450 | 23300 | 23300 | 23300 | 23300 | 666 |
| 422 | 20240313 | 121900 | 3708565650 | 23300 | 23350 | 23350 | 23300 | 628 |
| 423 | 20240313 | 121800 | 3693932750 | 23350 | 23300 | 23350 | 23300 | 128 |
| 424 | 20240313 | 121700 | 3690950150 | 23300 | 23300 | 23350 | 23300 | 120 |
| 425 | 20240313 | 121600 | 3688153950 | 23300 | 23300 | 23350 | 23300 | 256 |
| 426 | 20240313 | 121500 | 3682187150 | 23350 | 23300 | 23350 | 23300 | 907 |
| 427 | 20240313 | 121400 | 3661031500 | 23300 | 23350 | 23350 | 23300 | 584 |
| 428 | 20240313 | 121300 | 3647424250 | 23350 | 23300 | 23350 | 23300 | 272 |
| 429 | 20240313 | 121200 | 3641086500 | 23350 | 23300 | 23350 | 23300 | 225 |
| 430 | 20240313 | 121100 | 3635842100 | 23300 | 23300 | 23300 | 23300 | 310 |
| 431 | 20240313 | 121000 | 3628619100 | 23300 | 23350 | 23350 | 23300 | 171 |
| 432 | 20240313 | 120900 | 3624634700 | 23300 | 23300 | 23350 | 23300 | 1167 |
| 433 | 20240313 | 120800 | 3597405950 | 23300 | 23350 | 23400 | 23300 | 1675 |
| 434 | 20240313 | 120700 | 3558305000 | 23400 | 23350 | 23400 | 23350 | 143 |
| 435 | 20240313 | 120600 | 3554963850 | 23350 | 23350 | 23400 | 23350 | 193 |
| 436 | 20240313 | 120500 | 3550456800 | 23350 | 23400 | 23400 | 23350 | 161 |
| 437 | 20240313 | 120400 | 3546695100 | 23400 | 23350 | 23400 | 23350 | 154 |
| 438 | 20240313 | 120300 | 3543098950 | 23400 | 23400 | 23400 | 23350 | 211 |
| 439 | 20240313 | 120200 | 3538165550 | 23350 | 23350 | 23400 | 23350 | 289 |
| 440 | 20240313 | 120100 | 3531415900 | 23350 | 23350 | 23400 | 23350 | 147 |
| 441 | 20240313 | 120000 | 3527982950 | 23400 | 23400 | 23400 | 23350 | 4444 |
| 442 | 20240313 | 115900 | 3424020350 | 23400 | 23450 | 23450 | 23400 | 334 |
| 443 | 20240313 | 115800 | 3416202450 | 23450 | 23450 | 23450 | 23450 | 3210 |
| 444 | 20240313 | 115700 | 3340927950 | 23450 | 23450 | 23500 | 23450 | 328 |
| 445 | 20240313 | 115600 | 3333234500 | 23500 | 23450 | 23500 | 23450 | 170 |
| 446 | 20240313 | 115500 | 3329245550 | 23450 | 23450 | 23450 | 23450 | 130 |
| 447 | 20240313 | 115400 | 3326197050 | 23450 | 23450 | 23450 | 23450 | 48 |
| 448 | 20240313 | 115300 | 3325071450 | 23450 | 23450 | 23450 | 23450 | 274 |
| 449 | 20240313 | 115200 | 3318646150 | 23450 | 23500 | 23500 | 23450 | 160 |
| 450 | 20240313 | 115100 | 3314892250 | 23450 | 23450 | 23450 | 23450 | 123 |
| 451 | 20240313 | 115000 | 3312007900 | 23450 | 23500 | 23500 | 23450 | 30 |
| 452 | 20240313 | 114900 | 3311304150 | 23500 | 23450 | 23500 | 23450 | 291 |
| 453 | 20240313 | 114800 | 3304474950 | 23500 | 23500 | 23500 | 23500 | 33 |
| 454 | 20240313 | 114700 | 3303699450 | 23500 | 23500 | 23500 | 23450 | 154 |
| 455 | 20240313 | 114600 | 3300085700 | 23550 | 23500 | 23550 | 23500 | 282 |
| 456 | 20240313 | 114500 | 3293455000 | 23500 | 23500 | 23550 | 23500 | 1332 |
| 457 | 20240313 | 114400 | 3262148700 | 23500 | 23550 | 23550 | 23500 | 347 |
| 458 | 20240313 | 114300 | 3253992800 | 23500 | 23500 | 23550 | 23500 | 278 |
| 459 | 20240313 | 114200 | 3247458750 | 23500 | 23500 | 23550 | 23500 | 402 |
| 460 | 20240313 | 114100 | 3238010300 | 23550 | 23550 | 23550 | 23550 | 350 |
| 461 | 20240313 | 114000 | 3229767800 | 23550 | 23550 | 23600 | 23500 | 210 |
| 462 | 20240313 | 113900 | 3224827300 | 23550 | 23500 | 23550 | 23500 | 107 |
| 463 | 20240313 | 113800 | 3222311400 | 23500 | 23500 | 23550 | 23500 | 172 |
| 464 | 20240313 | 113700 | 3218267950 | 23500 | 23500 | 23500 | 23500 | 67 |
| 465 | 20240313 | 113600 | 3216693450 | 23600 | 23550 | 23600 | 23550 | 66 |
| 466 | 20240313 | 113500 | 3215137450 | 23500 | 23550 | 23550 | 23500 | 962 |
| 467 | 20240313 | 113400 | 3192488550 | 23500 | 23550 | 23550 | 23500 | 144 |
| 468 | 20240313 | 113300 | 3189101350 | 23550 | 23550 | 23650 | 23550 | 279 |
| 469 | 20240313 | 113200 | 3182530600 | 23550 | 23550 | 23750 | 23500 | 891 |
| 470 | 20240313 | 113100 | 3161505700 | 23500 | 23500 | 23550 | 23500 | 215 |
| 471 | 20240313 | 113000 | 3156451600 | 23550 | 23550 | 23550 | 23500 | 66 |
| 472 | 20240313 | 112900 | 3154898850 | 23500 | 23550 | 23550 | 23500 | 209 |
| 473 | 20240313 | 112800 | 3149983300 | 23550 | 23500 | 23550 | 23500 | 130 |
| 474 | 20240313 | 112700 | 3146927600 | 23550 | 23500 | 23550 | 23500 | 184 |
| 475 | 20240313 | 112600 | 3142600550 | 23500 | 23600 | 23600 | 23500 | 209 |
| 476 | 20240313 | 112500 | 3137680900 | 23600 | 23500 | 23600 | 23500 | 223 |
| 477 | 20240313 | 112400 | 3132434400 | 23550 | 23550 | 23550 | 23500 | 86 |
| 478 | 20240313 | 112300 | 3130411150 | 23550 | 23550 | 23550 | 23500 | 137 |
| 479 | 20240313 | 112200 | 3127186600 | 23550 | 23550 | 23550 | 23550 | 283 |
| 480 | 20240313 | 112100 | 3120521950 | 23550 | 23500 | 23550 | 23500 | 263 |
| 481 | 20240313 | 112000 | 3114340000 | 23500 | 23550 | 23550 | 23500 | 1354 |
| 482 | 20240313 | 111900 | 3082464600 | 23550 | 23550 | 23550 | 23550 | 119 |
| 483 | 20240313 | 111800 | 3079662150 | 23600 | 23550 | 23600 | 23550 | 114 |
| 484 | 20240313 | 111700 | 3076975700 | 23600 | 23600 | 23650 | 23600 | 299 |
| 485 | 20240313 | 111600 | 3069917150 | 23550 | 23600 | 23600 | 23550 | 152 |
| 486 | 20240313 | 111500 | 3066337500 | 23600 | 23600 | 23600 | 23550 | 168 |
| 487 | 20240313 | 111400 | 3062379200 | 23600 | 23600 | 23650 | 23600 | 1428 |
| 488 | 20240313 | 111300 | 3028676950 | 23600 | 23600 | 23650 | 23600 | 204 |
| 489 | 20240313 | 111200 | 3023857800 | 23650 | 23650 | 23650 | 23650 | 34 |
| 490 | 20240313 | 111100 | 3023053700 | 23600 | 23650 | 23650 | 23600 | 437 |
| 491 | 20240313 | 111000 | 3012734100 | 23600 | 23650 | 23650 | 23600 | 112 |
| 492 | 20240313 | 110900 | 3010089250 | 23600 | 23600 | 23650 | 23600 | 105 |
| 493 | 20240313 | 110800 | 3007609800 | 23700 | 23650 | 23700 | 23650 | 649 |
| 494 | 20240313 | 110700 | 2992256250 | 23650 | 23650 | 23700 | 23650 | 179 |
| 495 | 20240313 | 110600 | 2988021900 | 23650 | 23650 | 23750 | 23650 | 171 |
| 496 | 20240313 | 110500 | 2983971250 | 23700 | 23700 | 23750 | 23700 | 105 |
| 497 | 20240313 | 110400 | 2981482600 | 23700 | 23750 | 23750 | 23700 | 157 |
| 498 | 20240313 | 110300 | 2977761200 | 23750 | 23750 | 23800 | 23750 | 73 |
| 499 | 20240313 | 110200 | 2976027250 | 23700 | 23800 | 23800 | 23700 | 333 |
| 500 | 20240313 | 110100 | 2968108800 | 23800 | 23600 | 23800 | 23600 | 1875 |
| 501 | 20240313 | 110000 | 2923669650 | 23600 | 23650 | 23650 | 23600 | 85 |
| 502 | 20240313 | 105900 | 2921661050 | 23650 | 23650 | 23650 | 23650 | 446 |
| 503 | 20240313 | 105800 | 2911113150 | 23700 | 23700 | 23700 | 23650 | 37 |
| 504 | 20240313 | 105700 | 2910236750 | 23650 | 23650 | 23650 | 23650 | 235 |
| 505 | 20240313 | 105600 | 2904679000 | 23650 | 23650 | 23650 | 23650 | 168 |
| 506 | 20240313 | 105500 | 2900705800 | 23650 | 23650 | 23700 | 23650 | 191 |
| 507 | 20240313 | 105400 | 2896188600 | 23650 | 23650 | 23650 | 23650 | 316 |
| 508 | 20240313 | 105300 | 2888715200 | 23600 | 23600 | 23600 | 23600 | 5 |
| 509 | 20240313 | 105200 | 2888597200 | 23600 | 23600 | 23600 | 23600 | 668 |
| 510 | 20240313 | 105100 | 2872832400 | 23600 | 23600 | 23600 | 23600 | 72 |
| 511 | 20240313 | 105000 | 2871133200 | 23650 | 23600 | 23650 | 23600 | 71 |
| 512 | 20240313 | 104900 | 2869457450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 513 | 20240313 | 104800 | 2869457450 | 23650 | 23650 | 23650 | 23650 | 52 |
| 514 | 20240313 | 104700 | 2868227650 | 23650 | 23650 | 23650 | 23650 | 277 |
| 515 | 20240313 | 104600 | 2861676600 | 23600 | 23550 | 23600 | 23550 | 188 |
| 516 | 20240313 | 104500 | 2857241200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 517 | 20240313 | 104400 | 2857241200 | 23550 | 23500 | 23550 | 23500 | 420 |
| 518 | 20240313 | 104300 | 2847353700 | 23500 | 23500 | 23500 | 23500 | 451 |
| 519 | 20240313 | 104200 | 2836755200 | 23500 | 23500 | 23500 | 23500 | 502 |
| 520 | 20240313 | 104100 | 2824958200 | 23700 | 23550 | 23700 | 23500 | 2699 |
| 521 | 20240313 | 104000 | 2761455050 | 23550 | 23600 | 23600 | 23550 | 2017 |
| 522 | 20240313 | 103900 | 2713858900 | 23600 | 23600 | 23600 | 23600 | 799 |
| 523 | 20240313 | 103800 | 2695002500 | 23600 | 23600 | 23600 | 23600 | 13 |
| 524 | 20240313 | 103700 | 2694695700 | 23600 | 23650 | 23650 | 23600 | 42 |
| 525 | 20240313 | 103600 | 2693703500 | 23650 | 23650 | 23650 | 23650 | 157 |
| 526 | 20240313 | 103500 | 2689990450 | 23650 | 23650 | 23650 | 23650 | 7 |
| 527 | 20240313 | 103400 | 2689824900 | 23650 | 23650 | 23650 | 23650 | 24 |
| 528 | 20240313 | 103300 | 2689257300 | 23650 | 23600 | 23650 | 23600 | 68 |
| 529 | 20240313 | 103200 | 2687649350 | 23600 | 23600 | 23600 | 23600 | 427 |
| 530 | 20240313 | 103100 | 2677572150 | 23600 | 23600 | 23600 | 23600 | 147 |
| 531 | 20240313 | 103000 | 2674102950 | 23650 | 23650 | 23650 | 23650 | 355 |
| 532 | 20240313 | 102900 | 2665707200 | 23650 | 23650 | 23650 | 23650 | 70 |
| 533 | 20240313 | 102800 | 2664051700 | 23700 | 23700 | 23700 | 23700 | 0 |
| 534 | 20240313 | 102700 | 2664051700 | 23700 | 23700 | 23700 | 23700 | 152 |
| 535 | 20240313 | 102600 | 2660449300 | 23700 | 23650 | 23700 | 23650 | 36 |
| 536 | 20240313 | 102500 | 2659597400 | 23650 | 23600 | 23650 | 23600 | 686 |
| 537 | 20240313 | 102400 | 2643384800 | 23600 | 23600 | 23600 | 23600 | 697 |
| 538 | 20240313 | 102300 | 2626935600 | 23550 | 23600 | 23650 | 23550 | 147 |
| 539 | 20240313 | 102200 | 2623473600 | 23600 | 23500 | 23600 | 23500 | 303 |
| 540 | 20240313 | 102100 | 2616323000 | 23650 | 23600 | 23650 | 23500 | 6429 |
| 541 | 20240313 | 102000 | 2465052100 | 23600 | 23600 | 23600 | 23600 | 940 |
| 542 | 20240313 | 101900 | 2442868100 | 23650 | 23600 | 23650 | 23600 | 10 |
| 543 | 20240313 | 101800 | 2442632050 | 23600 | 23600 | 23650 | 23600 | 264 |
| 544 | 20240313 | 101700 | 2436401500 | 23600 | 23650 | 23650 | 23600 | 43 |
| 545 | 20240313 | 101600 | 2435384700 | 23650 | 23600 | 23650 | 23600 | 1583 |
| 546 | 20240313 | 101500 | 2398008000 | 23650 | 23650 | 23650 | 23600 | 780 |
| 547 | 20240313 | 101400 | 2379598450 | 23600 | 23650 | 23650 | 23600 | 280 |
| 548 | 20240313 | 101300 | 2372979950 | 23650 | 23650 | 23650 | 23650 | 40 |
| 549 | 20240313 | 101200 | 2372033950 | 23650 | 23650 | 23650 | 23650 | 27 |
| 550 | 20240313 | 101100 | 2371395400 | 23600 | 23650 | 23650 | 23600 | 580 |
| 551 | 20240313 | 101000 | 2357679400 | 23650 | 23650 | 23650 | 23650 | 789 |
| 552 | 20240313 | 100900 | 2339019550 | 23650 | 23700 | 23700 | 23650 | 1869 |
| 553 | 20240313 | 100800 | 2294788050 | 23700 | 23700 | 23700 | 23700 | 62 |
| 554 | 20240313 | 100700 | 2293318650 | 23700 | 23650 | 23700 | 23650 | 54 |
| 555 | 20240313 | 100600 | 2292040450 | 23650 | 23650 | 23650 | 23650 | 143 |
| 556 | 20240313 | 100500 | 2288658500 | 23650 | 23650 | 23700 | 23650 | 531 |
| 557 | 20240313 | 100400 | 2276100150 | 23700 | 23700 | 23700 | 23700 | 1170 |
| 558 | 20240313 | 100300 | 2248371150 | 23700 | 23750 | 23750 | 23700 | 4292 |
| 559 | 20240313 | 100200 | 2146497700 | 23800 | 23800 | 23800 | 23800 | 174 |
| 560 | 20240313 | 100100 | 2142356500 | 23800 | 23800 | 23800 | 23800 | 49 |
| 561 | 20240313 | 100000 | 2141190300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 562 | 20240313 | 095900 | 2141190300 | 23800 | 23800 | 23800 | 23800 | 25 |
| 563 | 20240313 | 095800 | 2140595300 | 23800 | 23800 | 23800 | 23800 | 7 |
| 564 | 20240313 | 095700 | 2140428700 | 23800 | 23800 | 23850 | 23800 | 269 |
| 565 | 20240313 | 095600 | 2134026400 | 23800 | 23800 | 23850 | 23750 | 192 |
| 566 | 20240313 | 095500 | 2129458250 | 23800 | 23750 | 23800 | 23700 | 1809 |
| 567 | 20240313 | 095400 | 2086414550 | 23750 | 23750 | 23750 | 23750 | 1188 |
| 568 | 20240313 | 095300 | 2058199550 | 23750 | 23800 | 23800 | 23750 | 31 |
| 569 | 20240313 | 095200 | 2057463250 | 23800 | 23800 | 23800 | 23800 | 3 |
| 570 | 20240313 | 095100 | 2057391850 | 23750 | 23800 | 23800 | 23750 | 372 |
| 571 | 20240313 | 095000 | 2048551750 | 23750 | 23800 | 23800 | 23750 | 390 |
| 572 | 20240313 | 094900 | 2039274850 | 23800 | 23750 | 23800 | 23750 | 639 |
| 573 | 20240313 | 094800 | 2024070850 | 23750 | 23750 | 23750 | 23750 | 14 |
| 574 | 20240313 | 094700 | 2023738350 | 23800 | 23800 | 23800 | 23800 | 115 |
| 575 | 20240313 | 094600 | 2021001350 | 23750 | 23750 | 23800 | 23750 | 189 |
| 576 | 20240313 | 094500 | 2016512100 | 23750 | 23750 | 23800 | 23750 | 106 |
| 577 | 20240313 | 094400 | 2013994450 | 23800 | 23800 | 23800 | 23800 | 1102 |
| 578 | 20240313 | 094300 | 1987766850 | 23800 | 23700 | 23800 | 23700 | 490 |
| 579 | 20240313 | 094200 | 1976116500 | 23700 | 23750 | 23750 | 23700 | 821 |
| 580 | 20240313 | 094100 | 1956626500 | 23800 | 23800 | 23800 | 23800 | 242 |
| 581 | 20240313 | 094000 | 1950866900 | 23800 | 23750 | 23800 | 23750 | 454 |
| 582 | 20240313 | 093900 | 1940073550 | 23800 | 23750 | 23800 | 23750 | 390 |
| 583 | 20240313 | 093800 | 1930797050 | 23750 | 23750 | 23750 | 23750 | 316 |
| 584 | 20240313 | 093700 | 1923292050 | 23750 | 23750 | 23750 | 23750 | 210 |
| 585 | 20240313 | 093600 | 1918304550 | 23800 | 23750 | 23800 | 23750 | 20 |
| 586 | 20240313 | 093500 | 1917829400 | 23750 | 23850 | 23850 | 23750 | 255 |
| 587 | 20240313 | 093400 | 1911760650 | 23850 | 23800 | 23850 | 23750 | 220 |
| 588 | 20240313 | 093300 | 1906525300 | 23800 | 23800 | 23800 | 23800 | 10 |
| 589 | 20240313 | 093200 | 1906287300 | 23800 | 23800 | 23850 | 23800 | 64 |
| 590 | 20240313 | 093100 | 1904763850 | 23800 | 23700 | 23800 | 23700 | 2993 |
| 591 | 20240313 | 093000 | 1833589950 | 23800 | 23750 | 23800 | 23700 | 678 |
| 592 | 20240313 | 092900 | 1817514600 | 23800 | 23700 | 23800 | 23650 | 829 |
| 593 | 20240313 | 092800 | 1797837250 | 23700 | 23700 | 23800 | 23700 | 1771 |
| 594 | 20240313 | 092700 | 1755858350 | 23750 | 23800 | 23800 | 23750 | 921 |
| 595 | 20240313 | 092600 | 1733977100 | 23850 | 23800 | 23850 | 23700 | 4023 |
| 596 | 20240313 | 092500 | 1638313250 | 23800 | 23800 | 23850 | 23800 | 460 |
| 597 | 20240313 | 092400 | 1627365150 | 23800 | 23850 | 23850 | 23800 | 1740 |
| 598 | 20240313 | 092300 | 1585940100 | 23850 | 23800 | 23900 | 23800 | 1208 |
| 599 | 20240313 | 092200 | 1557126850 | 23800 | 24000 | 24000 | 23800 | 7608 |
| 600 | 20240313 | 092100 | 1375349700 | 24000 | 24000 | 24100 | 24000 | 1045 |
| 601 | 20240313 | 092000 | 1350252850 | 24000 | 24150 | 24150 | 24000 | 1224 |
| 602 | 20240313 | 091900 | 1320781000 | 24100 | 24200 | 24200 | 24100 | 2593 |
| 603 | 20240313 | 091800 | 1258100900 | 24150 | 24100 | 24200 | 24050 | 3078 |
| 604 | 20240313 | 091700 | 1183749000 | 24100 | 24100 | 24150 | 24100 | 1562 |
| 605 | 20240313 | 091600 | 1146097300 | 24100 | 24000 | 24100 | 24000 | 2276 |
| 606 | 20240313 | 091500 | 1091387050 | 23950 | 23900 | 23950 | 23900 | 343 |
| 607 | 20240313 | 091400 | 1083180050 | 23950 | 23950 | 24000 | 23950 | 802 |
| 608 | 20240313 | 091300 | 1063967500 | 23950 | 23850 | 23950 | 23850 | 1192 |
| 609 | 20240313 | 091200 | 1035473500 | 23900 | 23950 | 23950 | 23900 | 505 |
| 610 | 20240313 | 091100 | 1023403850 | 23950 | 23900 | 24000 | 23850 | 1669 |
| 611 | 20240313 | 091000 | 983529100 | 23900 | 23850 | 23950 | 23850 | 1619 |
| 612 | 20240313 | 090900 | 944791750 | 23900 | 24000 | 24000 | 23850 | 2036 |
| 613 | 20240313 | 090800 | 896096000 | 24000 | 24100 | 24100 | 23950 | 1368 |
| 614 | 20240313 | 090700 | 863229750 | 24100 | 24100 | 24100 | 24050 | 991 |
| 615 | 20240313 | 090600 | 839357400 | 24100 | 24000 | 24100 | 24000 | 1938 |
| 616 | 20240313 | 090500 | 792768300 | 24000 | 24000 | 24050 | 23950 | 4753 |
| 617 | 20240313 | 090400 | 678711900 | 24000 | 24100 | 24100 | 24000 | 3044 |
| 618 | 20240313 | 090300 | 605593350 | 24050 | 24100 | 24100 | 24050 | 1956 |
| 619 | 20240313 | 090200 | 558500650 | 24100 | 24100 | 24200 | 24100 | 2122 |
| 620 | 20240313 | 090100 | 507349450 | 24100 | 24200 | 24200 | 24050 | 3686 |
| 621 | 20240313 | 090000 | 418358050 | 24300 | 24200 | 24350 | 24100 | 17126 |