32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 185100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 3958 |
| 3 | 20240313 | 185000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 4 | 20240313 | 184900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 5 | 20240313 | 184800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 6 | 20240313 | 184700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 7 | 20240313 | 184600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 8 | 20240313 | 184500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 9 | 20240313 | 184400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 10 | 20240313 | 184300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 11 | 20240313 | 184200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 12 | 20240313 | 184100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 13 | 20240313 | 184000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 14 | 20240313 | 183900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 15 | 20240313 | 183800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 16 | 20240313 | 183700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 17 | 20240313 | 183600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 18 | 20240313 | 183500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 19 | 20240313 | 183400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 20 | 20240313 | 183300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 21 | 20240313 | 183200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 22 | 20240313 | 183100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 23 | 20240313 | 183000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 24 | 20240313 | 182900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 25 | 20240313 | 182800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 26 | 20240313 | 182700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 27 | 20240313 | 182600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 28 | 20240313 | 182500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 29 | 20240313 | 182400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 30 | 20240313 | 182300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 31 | 20240313 | 182200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 32 | 20240313 | 182100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 3958 |
| 33 | 20240313 | 182000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 34 | 20240313 | 181900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 35 | 20240313 | 181800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 36 | 20240313 | 181700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 37 | 20240313 | 181600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 38 | 20240313 | 181500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 39 | 20240313 | 181400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 40 | 20240313 | 181300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 41 | 20240313 | 181200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 42 | 20240313 | 181100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 43 | 20240313 | 181000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 44 | 20240313 | 180900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 45 | 20240313 | 180800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 46 | 20240313 | 180700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 47 | 20240313 | 180600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 48 | 20240313 | 180500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 49 | 20240313 | 180400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 50 | 20240313 | 180300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 51 | 20240313 | 180200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 52 | 20240313 | 180100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 53 | 20240313 | 180000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 54 | 20240313 | 175900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 55 | 20240313 | 175800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 56 | 20240313 | 175700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 57 | 20240313 | 175600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 58 | 20240313 | 175500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 59 | 20240313 | 175400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 60 | 20240313 | 175300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 61 | 20240313 | 175200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 62 | 20240313 | 175100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 3958 |
| 63 | 20240313 | 175000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 64 | 20240313 | 174900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 65 | 20240313 | 174800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 66 | 20240313 | 174700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 67 | 20240313 | 174600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 68 | 20240313 | 174500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 69 | 20240313 | 174400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 70 | 20240313 | 174300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 71 | 20240313 | 174200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 72 | 20240313 | 174100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 73 | 20240313 | 174000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 74 | 20240313 | 173900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 75 | 20240313 | 173800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 76 | 20240313 | 173700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 77 | 20240313 | 173600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 78 | 20240313 | 173500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 79 | 20240313 | 173400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 80 | 20240313 | 173300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 81 | 20240313 | 173200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 82 | 20240313 | 173100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 83 | 20240313 | 173000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 84 | 20240313 | 172900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 85 | 20240313 | 172800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 86 | 20240313 | 172700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 87 | 20240313 | 172600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 88 | 20240313 | 172500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 89 | 20240313 | 172400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 90 | 20240313 | 172300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 91 | 20240313 | 172200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 92 | 20240313 | 172100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 3958 |
| 93 | 20240313 | 172000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 94 | 20240313 | 171900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 95 | 20240313 | 171800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 96 | 20240313 | 171700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 97 | 20240313 | 171600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 98 | 20240313 | 171500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 99 | 20240313 | 171400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 100 | 20240313 | 171300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 101 | 20240313 | 171200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 102 | 20240313 | 171100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 103 | 20240313 | 171000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 104 | 20240313 | 170900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 105 | 20240313 | 170800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 106 | 20240313 | 170700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 107 | 20240313 | 170600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 108 | 20240313 | 170500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 109 | 20240313 | 170400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 110 | 20240313 | 170300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 111 | 20240313 | 170200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 112 | 20240313 | 170100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 113 | 20240313 | 170000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 114 | 20240313 | 165900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 115 | 20240313 | 165800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 116 | 20240313 | 165700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 117 | 20240313 | 165600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 118 | 20240313 | 165500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 119 | 20240313 | 165400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 120 | 20240313 | 165300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 121 | 20240313 | 165200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 122 | 20240313 | 165100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 3958 |
| 123 | 20240313 | 165000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 124 | 20240313 | 164900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 125 | 20240313 | 164800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 126 | 20240313 | 164700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 127 | 20240313 | 164600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 128 | 20240313 | 164500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 129 | 20240313 | 164400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 130 | 20240313 | 164300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 131 | 20240313 | 164200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 132 | 20240313 | 164100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 133 | 20240313 | 164000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 134 | 20240313 | 163900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 135 | 20240313 | 163800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 136 | 20240313 | 163700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 137 | 20240313 | 163600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 138 | 20240313 | 163500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 139 | 20240313 | 163400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 140 | 20240313 | 163300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 141 | 20240313 | 163200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 142 | 20240313 | 163100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 143 | 20240313 | 163000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 144 | 20240313 | 162900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 145 | 20240313 | 162800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 146 | 20240313 | 162700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 147 | 20240313 | 162600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 148 | 20240313 | 162500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 149 | 20240313 | 162400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 150 | 20240313 | 162300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 151 | 20240313 | 162200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 152 | 20240313 | 162100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 3958 |
| 153 | 20240313 | 162000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 154 | 20240313 | 161900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 155 | 20240313 | 161800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 156 | 20240313 | 161700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 157 | 20240313 | 161600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 158 | 20240313 | 161500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 159 | 20240313 | 161400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 160 | 20240313 | 161300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 161 | 20240313 | 161200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 162 | 20240313 | 161100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 163 | 20240313 | 161000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 164 | 20240313 | 160900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 165 | 20240313 | 160800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 166 | 20240313 | 160700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 167 | 20240313 | 160600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 168 | 20240313 | 160500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 169 | 20240313 | 160400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 170 | 20240313 | 160300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 171 | 20240313 | 160200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 172 | 20240313 | 160100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 173 | 20240313 | 160000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 174 | 20240313 | 155900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 175 | 20240313 | 155800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 176 | 20240313 | 155700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 177 | 20240313 | 155600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 178 | 20240313 | 155500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 179 | 20240313 | 155400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 180 | 20240313 | 155300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 181 | 20240313 | 155200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 182 | 20240313 | 155100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 3958 |
| 183 | 20240313 | 155000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 184 | 20240313 | 154900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 185 | 20240313 | 154800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 186 | 20240313 | 154700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 187 | 20240313 | 154600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 188 | 20240313 | 154500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 189 | 20240313 | 154400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 190 | 20240313 | 154300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 191 | 20240313 | 154200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 192 | 20240313 | 154100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 193 | 20240313 | 154000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 194 | 20240313 | 153900 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 195 | 20240313 | 153800 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 196 | 20240313 | 153700 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 197 | 20240313 | 153600 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 198 | 20240313 | 153500 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 199 | 20240313 | 153400 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 200 | 20240313 | 153300 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 201 | 20240313 | 153200 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 202 | 20240313 | 153100 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 203 | 20240313 | 153000 | 9813497400 | 40550 | 40550 | 40550 | 40550 | 3958 |
| 204 | 20240313 | 152900 | 9653000500 | 40650 | 40650 | 40650 | 40650 | 0 |
| 205 | 20240313 | 152800 | 9653000500 | 40650 | 40650 | 40650 | 40650 | 0 |
| 206 | 20240313 | 152700 | 9653000500 | 40650 | 40650 | 40650 | 40650 | 0 |
| 207 | 20240313 | 152600 | 9653000500 | 40650 | 40650 | 40650 | 40650 | 0 |
| 208 | 20240313 | 152500 | 9653000500 | 40650 | 40650 | 40650 | 40650 | 0 |
| 209 | 20240313 | 152400 | 9653000500 | 40650 | 40650 | 40650 | 40650 | 0 |
| 210 | 20240313 | 152300 | 9653000500 | 40650 | 40650 | 40650 | 40650 | 0 |
| 211 | 20240313 | 152200 | 9653000500 | 40650 | 40650 | 40650 | 40650 | 0 |
| 212 | 20240313 | 152100 | 9653000500 | 40650 | 40650 | 40650 | 40650 | 0 |
| 213 | 20240313 | 152000 | 9653000500 | 40650 | 40650 | 40650 | 40650 | 0 |
| 214 | 20240313 | 151900 | 9653000500 | 40650 | 40600 | 40650 | 40600 | 287 |
| 215 | 20240313 | 151800 | 9641336500 | 40600 | 40600 | 40600 | 40550 | 1088 |
| 216 | 20240313 | 151700 | 9597163750 | 40600 | 40550 | 40600 | 40550 | 352 |
| 217 | 20240313 | 151600 | 9582874600 | 40550 | 40550 | 40600 | 40550 | 88 |
| 218 | 20240313 | 151500 | 9579304950 | 40650 | 40600 | 40650 | 40500 | 1712 |
| 219 | 20240313 | 151400 | 9509825000 | 40500 | 40550 | 40600 | 40500 | 1356 |
| 220 | 20240313 | 151300 | 9454809750 | 40600 | 40550 | 40600 | 40500 | 1071 |
| 221 | 20240313 | 151200 | 9411401350 | 40550 | 40550 | 40600 | 40500 | 383 |
| 222 | 20240313 | 151100 | 9395864350 | 40600 | 40600 | 40650 | 40500 | 759 |
| 223 | 20240313 | 151000 | 9365073250 | 40600 | 40600 | 40650 | 40600 | 615 |
| 224 | 20240313 | 150900 | 9340096400 | 40600 | 40650 | 40650 | 40600 | 1041 |
| 225 | 20240313 | 150800 | 9297794500 | 40650 | 40650 | 40700 | 40650 | 205 |
| 226 | 20240313 | 150700 | 9289453950 | 40650 | 40650 | 40700 | 40650 | 320 |
| 227 | 20240313 | 150600 | 9276431750 | 40700 | 40700 | 40700 | 40650 | 698 |
| 228 | 20240313 | 150500 | 9248024050 | 40700 | 40650 | 40700 | 40650 | 627 |
| 229 | 20240313 | 150400 | 9222505400 | 40700 | 40700 | 40700 | 40650 | 243 |
| 230 | 20240313 | 150300 | 9212618700 | 40700 | 40650 | 40700 | 40600 | 118 |
| 231 | 20240313 | 150200 | 9207818800 | 40650 | 40650 | 40700 | 40650 | 390 |
| 232 | 20240313 | 150100 | 9191964900 | 40650 | 40700 | 40700 | 40650 | 419 |
| 233 | 20240313 | 150000 | 9174923800 | 40700 | 40550 | 40700 | 40550 | 1488 |
| 234 | 20240313 | 145900 | 9114510800 | 40600 | 40550 | 40600 | 40550 | 1631 |
| 235 | 20240313 | 145800 | 9048304900 | 40550 | 40550 | 40600 | 40550 | 304 |
| 236 | 20240313 | 145700 | 9035970450 | 40600 | 40600 | 40600 | 40550 | 247 |
| 237 | 20240313 | 145600 | 9025943250 | 40600 | 40600 | 40600 | 40550 | 464 |
| 238 | 20240313 | 145500 | 9007105250 | 40600 | 40600 | 40600 | 40550 | 404 |
| 239 | 20240313 | 145400 | 8990703750 | 40600 | 40650 | 40650 | 40550 | 1322 |
| 240 | 20240313 | 145300 | 8937029100 | 40650 | 40600 | 40650 | 40600 | 1352 |
| 241 | 20240313 | 145200 | 8882130850 | 40550 | 40600 | 40600 | 40550 | 608 |
| 242 | 20240313 | 145100 | 8857450100 | 40600 | 40550 | 40600 | 40550 | 323 |
| 243 | 20240313 | 145000 | 8844345150 | 40550 | 40550 | 40600 | 40550 | 330 |
| 244 | 20240313 | 144900 | 8830956350 | 40550 | 40500 | 40600 | 40500 | 223 |
| 245 | 20240313 | 144800 | 8821905550 | 40600 | 40700 | 40700 | 40600 | 362 |
| 246 | 20240313 | 144700 | 8807207350 | 40650 | 40650 | 40700 | 40650 | 511 |
| 247 | 20240313 | 144600 | 8786419650 | 40650 | 40650 | 40650 | 40650 | 1344 |
| 248 | 20240313 | 144500 | 8731786050 | 40700 | 40600 | 40700 | 40600 | 896 |
| 249 | 20240313 | 144400 | 8695370500 | 40650 | 40500 | 40650 | 40500 | 1081 |
| 250 | 20240313 | 144300 | 8651543800 | 40500 | 40650 | 40650 | 40500 | 2057 |
| 251 | 20240313 | 144200 | 8568099400 | 40600 | 40550 | 40600 | 40500 | 552 |
| 252 | 20240313 | 144100 | 8545695800 | 40500 | 40500 | 40550 | 40500 | 58 |
| 253 | 20240313 | 144000 | 8543344900 | 40500 | 40600 | 40600 | 40500 | 774 |
| 254 | 20240313 | 143900 | 8511963200 | 40600 | 40550 | 40600 | 40500 | 521 |
| 255 | 20240313 | 143800 | 8490829150 | 40600 | 40550 | 40600 | 40550 | 157 |
| 256 | 20240313 | 143700 | 8484455550 | 40550 | 40550 | 40600 | 40550 | 112 |
| 257 | 20240313 | 143600 | 8479913700 | 40500 | 40550 | 40600 | 40500 | 930 |
| 258 | 20240313 | 143500 | 8442194000 | 40500 | 40500 | 40550 | 40500 | 155 |
| 259 | 20240313 | 143400 | 8435908900 | 40500 | 40550 | 40550 | 40500 | 168 |
| 260 | 20240313 | 143300 | 8429097250 | 40550 | 40500 | 40550 | 40500 | 1305 |
| 261 | 20240313 | 143200 | 8376237400 | 40450 | 40400 | 40500 | 40400 | 775 |
| 262 | 20240313 | 143100 | 8344886150 | 40400 | 40450 | 40450 | 40400 | 163 |
| 263 | 20240313 | 143000 | 8338292850 | 40400 | 40400 | 40400 | 40400 | 12 |
| 264 | 20240313 | 142900 | 8337808050 | 40450 | 40450 | 40450 | 40400 | 149 |
| 265 | 20240313 | 142800 | 8331781150 | 40400 | 40400 | 40400 | 40400 | 101 |
| 266 | 20240313 | 142700 | 8327700750 | 40400 | 40350 | 40450 | 40350 | 571 |
| 267 | 20240313 | 142600 | 8304629400 | 40400 | 40400 | 40400 | 40350 | 293 |
| 268 | 20240313 | 142500 | 8292794750 | 40400 | 40450 | 40450 | 40400 | 759 |
| 269 | 20240313 | 142400 | 8262108150 | 40450 | 40450 | 40450 | 40450 | 146 |
| 270 | 20240313 | 142300 | 8256202450 | 40400 | 40400 | 40450 | 40400 | 152 |
| 271 | 20240313 | 142200 | 8250054350 | 40450 | 40400 | 40450 | 40400 | 149 |
| 272 | 20240313 | 142100 | 8244027450 | 40450 | 40400 | 40450 | 40350 | 187 |
| 273 | 20240313 | 142000 | 8236472600 | 40350 | 40400 | 40400 | 40350 | 151 |
| 274 | 20240313 | 141900 | 8230372300 | 40350 | 40350 | 40350 | 40350 | 11 |
| 275 | 20240313 | 141800 | 8229928450 | 40400 | 40300 | 40450 | 40300 | 233 |
| 276 | 20240313 | 141700 | 8220513050 | 40400 | 40350 | 40400 | 40300 | 385 |
| 277 | 20240313 | 141600 | 8204963250 | 40400 | 40350 | 40400 | 40350 | 393 |
| 278 | 20240313 | 141500 | 8189094900 | 40400 | 40300 | 40400 | 40300 | 148 |
| 279 | 20240313 | 141400 | 8183115900 | 40300 | 40300 | 40300 | 40250 | 768 |
| 280 | 20240313 | 141300 | 8152189800 | 40300 | 40300 | 40350 | 40300 | 231 |
| 281 | 20240313 | 141200 | 8142869150 | 40350 | 40350 | 40350 | 40350 | 150 |
| 282 | 20240313 | 141100 | 8136816650 | 40350 | 40350 | 40350 | 40350 | 214 |
| 283 | 20240313 | 141000 | 8128181750 | 40300 | 40400 | 40400 | 40300 | 154 |
| 284 | 20240313 | 140900 | 8121961000 | 40350 | 40400 | 40400 | 40300 | 152 |
| 285 | 20240313 | 140800 | 8115820550 | 40300 | 40300 | 40400 | 40300 | 16 |
| 286 | 20240313 | 140700 | 8115174750 | 40350 | 40400 | 40400 | 40350 | 398 |
| 287 | 20240313 | 140600 | 8099103400 | 40400 | 40350 | 40450 | 40350 | 163 |
| 288 | 20240313 | 140500 | 8092518250 | 40400 | 40350 | 40400 | 40350 | 186 |
| 289 | 20240313 | 140400 | 8085005900 | 40350 | 40300 | 40350 | 40200 | 1092 |
| 290 | 20240313 | 140300 | 8041016100 | 40300 | 40300 | 40350 | 40300 | 30 |
| 291 | 20240313 | 140200 | 8039806600 | 40250 | 40300 | 40450 | 40250 | 149 |
| 292 | 20240313 | 140100 | 8033780350 | 40300 | 40250 | 40300 | 40250 | 148 |
| 293 | 20240313 | 140000 | 8027816000 | 40250 | 40350 | 40350 | 40250 | 338 |
| 294 | 20240313 | 135900 | 8014186500 | 40350 | 40300 | 40350 | 40300 | 234 |
| 295 | 20240313 | 135800 | 8004748250 | 40250 | 40300 | 40300 | 40250 | 151 |
| 296 | 20240313 | 135700 | 7998663250 | 40250 | 40300 | 40300 | 40250 | 182 |
| 297 | 20240313 | 135600 | 7991333650 | 40300 | 40300 | 40350 | 40300 | 246 |
| 298 | 20240313 | 135500 | 7981417750 | 40300 | 40350 | 40350 | 40300 | 234 |
| 299 | 20240313 | 135400 | 7971980200 | 40300 | 40250 | 40300 | 40250 | 152 |
| 300 | 20240313 | 135300 | 7965855650 | 40300 | 40250 | 40350 | 40250 | 242 |
| 301 | 20240313 | 135200 | 7956100150 | 40250 | 40250 | 40250 | 40200 | 237 |
| 302 | 20240313 | 135100 | 7946561050 | 40300 | 40300 | 40400 | 40300 | 344 |
| 303 | 20240313 | 135000 | 7932683200 | 40300 | 40300 | 40300 | 40250 | 182 |
| 304 | 20240313 | 134900 | 7925355350 | 40300 | 40400 | 40450 | 40300 | 310 |
| 305 | 20240313 | 134800 | 7912832500 | 40350 | 40400 | 40400 | 40350 | 574 |
| 306 | 20240313 | 134700 | 7889656800 | 40450 | 40400 | 40450 | 40350 | 461 |
| 307 | 20240313 | 134600 | 7871029100 | 40350 | 40350 | 40350 | 40350 | 148 |
| 308 | 20240313 | 134500 | 7865057300 | 40300 | 40250 | 40300 | 40250 | 41 |
| 309 | 20240313 | 134400 | 7863405050 | 40300 | 40250 | 40300 | 40250 | 168 |
| 310 | 20240313 | 134300 | 7856634700 | 40400 | 40300 | 40400 | 40300 | 269 |
| 311 | 20240313 | 134200 | 7845779400 | 40300 | 40300 | 40300 | 40250 | 151 |
| 312 | 20240313 | 134100 | 7839694200 | 40250 | 40450 | 40450 | 40250 | 436 |
| 313 | 20240313 | 134000 | 7822110900 | 40450 | 40350 | 40450 | 40250 | 414 |
| 314 | 20240313 | 133900 | 7805442150 | 40350 | 40350 | 40500 | 40350 | 1142 |
| 315 | 20240313 | 133800 | 7759283500 | 40350 | 40200 | 40350 | 40200 | 590 |
| 316 | 20240313 | 133700 | 7735507400 | 40200 | 40250 | 40250 | 40200 | 407 |
| 317 | 20240313 | 133600 | 7719125700 | 40250 | 40250 | 40250 | 40250 | 1048 |
| 318 | 20240313 | 133500 | 7676943700 | 40250 | 40200 | 40250 | 40100 | 2192 |
| 319 | 20240313 | 133400 | 7588985350 | 40200 | 40150 | 40200 | 40150 | 128 |
| 320 | 20240313 | 133300 | 7583843300 | 40200 | 40100 | 40250 | 40100 | 361 |
| 321 | 20240313 | 133200 | 7569343250 | 40100 | 40150 | 40200 | 40100 | 1365 |
| 322 | 20240313 | 133100 | 7514566550 | 40200 | 40150 | 40200 | 40100 | 421 |
| 323 | 20240313 | 133000 | 7497659400 | 40100 | 40100 | 40300 | 40100 | 1169 |
| 324 | 20240313 | 132900 | 7450758800 | 40150 | 40100 | 40150 | 40100 | 1117 |
| 325 | 20240313 | 132800 | 7405923750 | 40100 | 40200 | 40200 | 40100 | 564 |
| 326 | 20240313 | 132700 | 7383268950 | 40300 | 40250 | 40300 | 40200 | 244 |
| 327 | 20240313 | 132600 | 7373439250 | 40250 | 40200 | 40250 | 40200 | 282 |
| 328 | 20240313 | 132500 | 7362088950 | 40200 | 40200 | 40250 | 40200 | 65 |
| 329 | 20240313 | 132400 | 7359475900 | 40150 | 40200 | 40200 | 40150 | 469 |
| 330 | 20240313 | 132300 | 7340645000 | 40300 | 40350 | 40350 | 40150 | 2233 |
| 331 | 20240313 | 132200 | 7250908050 | 40350 | 40250 | 40350 | 40200 | 400 |
| 332 | 20240313 | 132100 | 7234805750 | 40350 | 40300 | 40350 | 40250 | 540 |
| 333 | 20240313 | 132000 | 7213041350 | 40400 | 40250 | 40400 | 40200 | 1430 |
| 334 | 20240313 | 131900 | 7155419750 | 40250 | 40250 | 40400 | 40250 | 314 |
| 335 | 20240313 | 131800 | 7142759300 | 40250 | 40300 | 40400 | 40250 | 483 |
| 336 | 20240313 | 131700 | 7123294750 | 40300 | 40150 | 40300 | 40150 | 1256 |
| 337 | 20240313 | 131600 | 7072742900 | 40200 | 40200 | 40250 | 40150 | 2495 |
| 338 | 20240313 | 131500 | 6972482400 | 40250 | 40500 | 40500 | 40250 | 10234 |
| 339 | 20240313 | 131400 | 6559475200 | 40450 | 40450 | 40500 | 40450 | 1641 |
| 340 | 20240313 | 131300 | 6493096700 | 40450 | 40400 | 40500 | 40400 | 1118 |
| 341 | 20240313 | 131200 | 6447911750 | 40400 | 40500 | 40500 | 40400 | 5189 |
| 342 | 20240313 | 131100 | 6238075300 | 40600 | 40650 | 40650 | 40550 | 1666 |
| 343 | 20240313 | 131000 | 6170459750 | 40650 | 40650 | 40650 | 40650 | 322 |
| 344 | 20240313 | 130900 | 6157370450 | 40650 | 40650 | 40700 | 40600 | 1227 |
| 345 | 20240313 | 130800 | 6107488300 | 40700 | 40650 | 40800 | 40650 | 750 |
| 346 | 20240313 | 130700 | 6076925850 | 40700 | 40750 | 40800 | 40700 | 1276 |
| 347 | 20240313 | 130600 | 6024939950 | 40750 | 40800 | 40800 | 40750 | 964 |
| 348 | 20240313 | 130500 | 5985638300 | 40800 | 40750 | 40850 | 40750 | 495 |
| 349 | 20240313 | 130400 | 5965442300 | 40750 | 40700 | 40850 | 40700 | 2704 |
| 350 | 20240313 | 130300 | 5855120700 | 40750 | 40750 | 40800 | 40750 | 312 |
| 351 | 20240313 | 130200 | 5842399400 | 40750 | 40700 | 40800 | 40700 | 4483 |
| 352 | 20240313 | 130100 | 5659703400 | 40750 | 40700 | 40750 | 40650 | 1373 |
| 353 | 20240313 | 130000 | 5603816850 | 40650 | 40650 | 40700 | 40650 | 304 |
| 354 | 20240313 | 125900 | 5591445500 | 40700 | 40650 | 40700 | 40650 | 853 |
| 355 | 20240313 | 125800 | 5556759300 | 40700 | 40650 | 40700 | 40650 | 926 |
| 356 | 20240313 | 125700 | 5519106200 | 40700 | 40600 | 40700 | 40600 | 2587 |
| 357 | 20240313 | 125600 | 5413958200 | 40600 | 40600 | 40650 | 40550 | 1728 |
| 358 | 20240313 | 125500 | 5343778550 | 40600 | 40600 | 40650 | 40600 | 1073 |
| 359 | 20240313 | 125400 | 5300205950 | 40600 | 40550 | 40600 | 40550 | 1155 |
| 360 | 20240313 | 125300 | 5253313100 | 40600 | 40650 | 40650 | 40550 | 722 |
| 361 | 20240313 | 125200 | 5223988350 | 40650 | 40700 | 40700 | 40600 | 835 |
| 362 | 20240313 | 125100 | 5190047500 | 40700 | 40650 | 40700 | 40600 | 1051 |
| 363 | 20240313 | 125000 | 5147303800 | 40650 | 40600 | 40650 | 40600 | 577 |
| 364 | 20240313 | 124900 | 5123855950 | 40600 | 40600 | 40650 | 40600 | 1217 |
| 365 | 20240313 | 124800 | 5074426350 | 40600 | 40600 | 40600 | 40550 | 2859 |
| 366 | 20240313 | 124700 | 4958436200 | 40550 | 40550 | 40600 | 40550 | 548 |
| 367 | 20240313 | 124600 | 4936214750 | 40550 | 40550 | 40600 | 40550 | 408 |
| 368 | 20240313 | 124500 | 4919653100 | 40550 | 40550 | 40550 | 40550 | 596 |
| 369 | 20240313 | 124400 | 4895485300 | 40550 | 40550 | 40550 | 40500 | 392 |
| 370 | 20240313 | 124300 | 4879594850 | 40500 | 40500 | 40550 | 40500 | 2456 |
| 371 | 20240313 | 124200 | 4780017200 | 40500 | 40500 | 40550 | 40500 | 414 |
| 372 | 20240313 | 124100 | 4763242800 | 40500 | 40450 | 40550 | 40450 | 376 |
| 373 | 20240313 | 124000 | 4748018900 | 40450 | 40550 | 40550 | 40450 | 624 |
| 374 | 20240313 | 123900 | 4722740200 | 40550 | 40450 | 40550 | 40450 | 346 |
| 375 | 20240313 | 123800 | 4708727750 | 40500 | 40450 | 40500 | 40450 | 14 |
| 376 | 20240313 | 123700 | 4708160850 | 40550 | 40500 | 40550 | 40450 | 1239 |
| 377 | 20240313 | 123600 | 4657975950 | 40450 | 40500 | 40500 | 40400 | 987 |
| 378 | 20240313 | 123500 | 4618050700 | 40500 | 40500 | 40550 | 40500 | 846 |
| 379 | 20240313 | 123400 | 4583779700 | 40500 | 40500 | 40500 | 40450 | 639 |
| 380 | 20240313 | 123300 | 4557901400 | 40500 | 40500 | 40500 | 40450 | 361 |
| 381 | 20240313 | 123200 | 4543281050 | 40450 | 40450 | 40550 | 40450 | 2879 |
| 382 | 20240313 | 123100 | 4426677650 | 40450 | 40450 | 40450 | 40450 | 917 |
| 383 | 20240313 | 123000 | 4389585000 | 40500 | 40500 | 40500 | 40500 | 451 |
| 384 | 20240313 | 122900 | 4371319500 | 40450 | 40500 | 40550 | 40450 | 2633 |
| 385 | 20240313 | 122800 | 4264647600 | 40550 | 40550 | 40550 | 40500 | 479 |
| 386 | 20240313 | 122700 | 4245228450 | 40550 | 40500 | 40550 | 40500 | 385 |
| 387 | 20240313 | 122600 | 4229630250 | 40500 | 40500 | 40500 | 40450 | 1660 |
| 388 | 20240313 | 122500 | 4162400700 | 40500 | 40500 | 40500 | 40450 | 311 |
| 389 | 20240313 | 122400 | 4149808000 | 40500 | 40350 | 40500 | 40350 | 2984 |
| 390 | 20240313 | 122300 | 4029141850 | 40400 | 40350 | 40400 | 40350 | 513 |
| 391 | 20240313 | 122200 | 4008430000 | 40400 | 40350 | 40400 | 40300 | 425 |
| 392 | 20240313 | 122100 | 3991272400 | 40350 | 40350 | 40400 | 40350 | 1269 |
| 393 | 20240313 | 122000 | 3940060950 | 40350 | 40350 | 40350 | 40300 | 1543 |
| 394 | 20240313 | 121900 | 3877805900 | 40350 | 40350 | 40350 | 40300 | 411 |
| 395 | 20240313 | 121800 | 3861223650 | 40300 | 40350 | 40350 | 40300 | 348 |
| 396 | 20240313 | 121700 | 3847181900 | 40300 | 40350 | 40400 | 40300 | 1028 |
| 397 | 20240313 | 121600 | 3805694900 | 40350 | 40350 | 40400 | 40350 | 248 |
| 398 | 20240313 | 121500 | 3795680800 | 40350 | 40350 | 40400 | 40350 | 643 |
| 399 | 20240313 | 121400 | 3769728450 | 40350 | 40350 | 40400 | 40300 | 903 |
| 400 | 20240313 | 121300 | 3733291850 | 40350 | 40400 | 40400 | 40300 | 1236 |
| 401 | 20240313 | 121200 | 3683412100 | 40400 | 40350 | 40400 | 40350 | 89 |
| 402 | 20240313 | 121100 | 3679819050 | 40400 | 40350 | 40400 | 40300 | 696 |
| 403 | 20240313 | 121000 | 3651725500 | 40350 | 40300 | 40350 | 40300 | 396 |
| 404 | 20240313 | 120900 | 3635748400 | 40300 | 40300 | 40350 | 40250 | 359 |
| 405 | 20240313 | 120800 | 3621275250 | 40300 | 40250 | 40300 | 40250 | 2172 |
| 406 | 20240313 | 120700 | 3533792150 | 40200 | 40150 | 40200 | 40150 | 749 |
| 407 | 20240313 | 120600 | 3503693600 | 40200 | 40150 | 40200 | 40150 | 2077 |
| 408 | 20240313 | 120500 | 3420199750 | 40150 | 40100 | 40150 | 40100 | 462 |
| 409 | 20240313 | 120400 | 3401659050 | 40100 | 40050 | 40150 | 40000 | 1548 |
| 410 | 20240313 | 120300 | 3339599050 | 40100 | 40100 | 40100 | 40100 | 454 |
| 411 | 20240313 | 120200 | 3321393650 | 40100 | 40150 | 40200 | 40100 | 774 |
| 412 | 20240313 | 120100 | 3290317100 | 40150 | 40150 | 40200 | 40150 | 781 |
| 413 | 20240313 | 120000 | 3258952700 | 40150 | 40150 | 40150 | 40100 | 1358 |
| 414 | 20240313 | 115900 | 3204434400 | 40150 | 40100 | 40150 | 40050 | 1301 |
| 415 | 20240313 | 115800 | 3152263000 | 40100 | 40150 | 40150 | 40100 | 899 |
| 416 | 20240313 | 115700 | 3116211350 | 40150 | 40100 | 40150 | 40050 | 203 |
| 417 | 20240313 | 115600 | 3108064500 | 40050 | 40100 | 40150 | 40050 | 552 |
| 418 | 20240313 | 115500 | 3085922100 | 40100 | 40100 | 40100 | 40050 | 669 |
| 419 | 20240313 | 115400 | 3059095250 | 40100 | 40150 | 40150 | 40100 | 909 |
| 420 | 20240313 | 115300 | 3022606450 | 40100 | 40000 | 40100 | 40000 | 870 |
| 421 | 20240313 | 115200 | 2987746650 | 40000 | 40100 | 40150 | 40000 | 950 |
| 422 | 20240313 | 115100 | 2949652500 | 40100 | 40000 | 40100 | 40000 | 1505 |
| 423 | 20240313 | 115000 | 2889353600 | 40000 | 39950 | 40000 | 39950 | 1272 |
| 424 | 20240313 | 114900 | 2838475250 | 39900 | 39900 | 39950 | 39900 | 208 |
| 425 | 20240313 | 114800 | 2830168800 | 39900 | 39950 | 39950 | 39900 | 209 |
| 426 | 20240313 | 114700 | 2821819900 | 39900 | 39900 | 39950 | 39900 | 192 |
| 427 | 20240313 | 114600 | 2814154050 | 39900 | 39900 | 39900 | 39900 | 277 |
| 428 | 20240313 | 114500 | 2803101750 | 39900 | 39900 | 39950 | 39900 | 197 |
| 429 | 20240313 | 114400 | 2795234150 | 39950 | 39900 | 39950 | 39850 | 539 |
| 430 | 20240313 | 114300 | 2773719500 | 39950 | 39950 | 40000 | 39950 | 406 |
| 431 | 20240313 | 114200 | 2757492400 | 39950 | 39950 | 40000 | 39900 | 356 |
| 432 | 20240313 | 114100 | 2743264800 | 39950 | 39950 | 39950 | 39900 | 198 |
| 433 | 20240313 | 114000 | 2735355150 | 39950 | 39900 | 39950 | 39900 | 178 |
| 434 | 20240313 | 113900 | 2728245150 | 39900 | 39900 | 39900 | 39900 | 198 |
| 435 | 20240313 | 113800 | 2720344950 | 39850 | 39850 | 39950 | 39850 | 165 |
| 436 | 20240313 | 113700 | 2713755100 | 39900 | 39900 | 39950 | 39900 | 355 |
| 437 | 20240313 | 113600 | 2699583350 | 39950 | 39850 | 39950 | 39850 | 334 |
| 438 | 20240313 | 113500 | 2686266300 | 39900 | 39850 | 39950 | 39850 | 88 |
| 439 | 20240313 | 113400 | 2682755100 | 39850 | 39950 | 39950 | 39850 | 102 |
| 440 | 20240313 | 113300 | 2678682200 | 39950 | 39900 | 39950 | 39900 | 63 |
| 441 | 20240313 | 113200 | 2676167750 | 39850 | 39950 | 40000 | 39850 | 98 |
| 442 | 20240313 | 113100 | 2672254000 | 39900 | 39850 | 39900 | 39850 | 38 |
| 443 | 20240313 | 113000 | 2670739650 | 39850 | 39850 | 39950 | 39850 | 79 |
| 444 | 20240313 | 112900 | 2667585950 | 39850 | 39850 | 39850 | 39850 | 207 |
| 445 | 20240313 | 112800 | 2659337000 | 39900 | 39850 | 39900 | 39850 | 8 |
| 446 | 20240313 | 112700 | 2659018150 | 39850 | 39850 | 39900 | 39850 | 138 |
| 447 | 20240313 | 112600 | 2653515850 | 39850 | 39850 | 39850 | 39800 | 322 |
| 448 | 20240313 | 112500 | 2640699750 | 39850 | 39800 | 39950 | 39800 | 42 |
| 449 | 20240313 | 112400 | 2639024900 | 39950 | 39800 | 39950 | 39800 | 150 |
| 450 | 20240313 | 112300 | 2633044750 | 39800 | 39850 | 39900 | 39800 | 145 |
| 451 | 20240313 | 112200 | 2627263850 | 39850 | 39850 | 39900 | 39850 | 245 |
| 452 | 20240313 | 112100 | 2617499300 | 39850 | 39800 | 39850 | 39800 | 30 |
| 453 | 20240313 | 112000 | 2616305250 | 39800 | 39850 | 39900 | 39800 | 291 |
| 454 | 20240313 | 111900 | 2604711050 | 39850 | 39850 | 39950 | 39850 | 187 |
| 455 | 20240313 | 111800 | 2597251750 | 39850 | 39900 | 39900 | 39850 | 208 |
| 456 | 20240313 | 111700 | 2588954300 | 39850 | 39850 | 39850 | 39850 | 51 |
| 457 | 20240313 | 111600 | 2586921950 | 39850 | 39850 | 39850 | 39850 | 75 |
| 458 | 20240313 | 111500 | 2583933200 | 39850 | 39850 | 39900 | 39850 | 299 |
| 459 | 20240313 | 111400 | 2572010800 | 39850 | 39900 | 39900 | 39850 | 232 |
| 460 | 20240313 | 111300 | 2562755650 | 39900 | 39900 | 39900 | 39900 | 369 |
| 461 | 20240313 | 111200 | 2548032550 | 39900 | 39900 | 39900 | 39900 | 81 |
| 462 | 20240313 | 111100 | 2544800650 | 39950 | 39900 | 39950 | 39900 | 29 |
| 463 | 20240313 | 111000 | 2543643500 | 39950 | 39900 | 40000 | 39900 | 386 |
| 464 | 20240313 | 110900 | 2528210100 | 39950 | 39950 | 39950 | 39900 | 296 |
| 465 | 20240313 | 110800 | 2516385750 | 39950 | 39950 | 39950 | 39950 | 95 |
| 466 | 20240313 | 110700 | 2512590500 | 39950 | 40000 | 40000 | 39950 | 163 |
| 467 | 20240313 | 110600 | 2506078500 | 39950 | 39950 | 39950 | 39950 | 47 |
| 468 | 20240313 | 110500 | 2504200850 | 39950 | 39950 | 39950 | 39950 | 8 |
| 469 | 20240313 | 110400 | 2503881250 | 39950 | 39950 | 40000 | 39950 | 117 |
| 470 | 20240313 | 110300 | 2499204650 | 39950 | 40000 | 40000 | 39950 | 130 |
| 471 | 20240313 | 110200 | 2494004800 | 39950 | 39950 | 39950 | 39950 | 79 |
| 472 | 20240313 | 110100 | 2490848750 | 39950 | 39950 | 40000 | 39950 | 1101 |
| 473 | 20240313 | 110000 | 2446862800 | 39950 | 40050 | 40050 | 39950 | 505 |
| 474 | 20240313 | 105900 | 2426650250 | 40050 | 40100 | 40100 | 40050 | 446 |
| 475 | 20240313 | 105800 | 2408771550 | 40100 | 40050 | 40100 | 40050 | 138 |
| 476 | 20240313 | 105700 | 2403244450 | 40050 | 39950 | 40050 | 39950 | 1927 |
| 477 | 20240313 | 105600 | 2326143200 | 39950 | 39950 | 39950 | 39950 | 58 |
| 478 | 20240313 | 105500 | 2323826100 | 40000 | 39950 | 40000 | 39950 | 973 |
| 479 | 20240313 | 105400 | 2284927100 | 39950 | 39950 | 39950 | 39950 | 86 |
| 480 | 20240313 | 105300 | 2281491400 | 39950 | 39950 | 40000 | 39950 | 94 |
| 481 | 20240313 | 105200 | 2277735950 | 39950 | 39950 | 40000 | 39950 | 777 |
| 482 | 20240313 | 105100 | 2246694650 | 39950 | 40000 | 40000 | 39950 | 224 |
| 483 | 20240313 | 105000 | 2237736400 | 39950 | 39950 | 39950 | 39900 | 1501 |
| 484 | 20240313 | 104900 | 2177773050 | 39950 | 39850 | 39950 | 39850 | 1346 |
| 485 | 20240313 | 104800 | 2124085300 | 39800 | 39800 | 39800 | 39800 | 958 |
| 486 | 20240313 | 104700 | 2085956900 | 39800 | 39800 | 39800 | 39800 | 21 |
| 487 | 20240313 | 104600 | 2085121100 | 39800 | 39850 | 39850 | 39800 | 52 |
| 488 | 20240313 | 104500 | 2083050900 | 39800 | 39850 | 39850 | 39800 | 56 |
| 489 | 20240313 | 104400 | 2080822050 | 39800 | 39800 | 39850 | 39800 | 63 |
| 490 | 20240313 | 104300 | 2078314550 | 39800 | 39850 | 39850 | 39800 | 38 |
| 491 | 20240313 | 104200 | 2076801150 | 39800 | 39800 | 39850 | 39800 | 364 |
| 492 | 20240313 | 104100 | 2062313650 | 39800 | 39800 | 39800 | 39800 | 18 |
| 493 | 20240313 | 104000 | 2061597250 | 39800 | 39800 | 39850 | 39800 | 72 |
| 494 | 20240313 | 103900 | 2058731100 | 39800 | 39800 | 39800 | 39800 | 58 |
| 495 | 20240313 | 103800 | 2056422700 | 39800 | 39800 | 39800 | 39800 | 42 |
| 496 | 20240313 | 103700 | 2054751100 | 39800 | 39800 | 39800 | 39800 | 93 |
| 497 | 20240313 | 103600 | 2051049700 | 39800 | 39800 | 39850 | 39800 | 454 |
| 498 | 20240313 | 103500 | 2032980350 | 39850 | 39900 | 39900 | 39800 | 853 |
| 499 | 20240313 | 103400 | 1998978800 | 39850 | 39850 | 39900 | 39850 | 2448 |
| 500 | 20240313 | 103300 | 1901425900 | 39900 | 39850 | 39900 | 39850 | 321 |
| 501 | 20240313 | 103200 | 1888628750 | 39850 | 39850 | 39900 | 39850 | 245 |
| 502 | 20240313 | 103100 | 1878864500 | 39850 | 39900 | 39900 | 39850 | 242 |
| 503 | 20240313 | 103000 | 1869209850 | 39900 | 39950 | 39950 | 39900 | 85 |
| 504 | 20240313 | 102900 | 1865816450 | 39900 | 39950 | 39950 | 39900 | 64 |
| 505 | 20240313 | 102800 | 1863262600 | 39900 | 39900 | 40000 | 39900 | 1271 |
| 506 | 20240313 | 102700 | 1812488350 | 39900 | 39850 | 39900 | 39850 | 56 |
| 507 | 20240313 | 102600 | 1810254000 | 39850 | 39850 | 39900 | 39850 | 105 |
| 508 | 20240313 | 102500 | 1806068650 | 39900 | 39850 | 39900 | 39850 | 581 |
| 509 | 20240313 | 102400 | 1782912950 | 39850 | 39850 | 39900 | 39850 | 243 |
| 510 | 20240313 | 102300 | 1773229350 | 39900 | 39900 | 39900 | 39850 | 687 |
| 511 | 20240313 | 102200 | 1745829300 | 39900 | 39900 | 39900 | 39900 | 47 |
| 512 | 20240313 | 102100 | 1743954000 | 39900 | 39950 | 39950 | 39900 | 298 |
| 513 | 20240313 | 102000 | 1732054450 | 39950 | 40000 | 40000 | 39950 | 58 |
| 514 | 20240313 | 101900 | 1729737300 | 39950 | 39950 | 40000 | 39950 | 349 |
| 515 | 20240313 | 101800 | 1715794600 | 39950 | 40000 | 40000 | 39900 | 745 |
| 516 | 20240313 | 101700 | 1686030850 | 40000 | 39950 | 40000 | 39950 | 97 |
| 517 | 20240313 | 101600 | 1682152100 | 39950 | 39950 | 40000 | 39950 | 1129 |
| 518 | 20240313 | 101500 | 1637042350 | 39950 | 39900 | 39950 | 39900 | 396 |
| 519 | 20240313 | 101400 | 1621229600 | 39850 | 39900 | 39900 | 39850 | 102 |
| 520 | 20240313 | 101300 | 1617161100 | 39850 | 39900 | 39900 | 39850 | 234 |
| 521 | 20240313 | 101200 | 1607825450 | 39900 | 39900 | 39900 | 39850 | 260 |
| 522 | 20240313 | 101100 | 1597453400 | 39900 | 39900 | 39950 | 39850 | 236 |
| 523 | 20240313 | 101000 | 1588033500 | 39850 | 39900 | 39950 | 39850 | 714 |
| 524 | 20240313 | 100900 | 1559549500 | 39900 | 39850 | 39900 | 39850 | 908 |
| 525 | 20240313 | 100800 | 1523346200 | 39850 | 39850 | 39850 | 39850 | 894 |
| 526 | 20240313 | 100700 | 1487720300 | 39850 | 39850 | 39900 | 39850 | 327 |
| 527 | 20240313 | 100600 | 1474677650 | 39900 | 39850 | 39900 | 39850 | 232 |
| 528 | 20240313 | 100500 | 1465427800 | 39750 | 39800 | 39850 | 39750 | 835 |
| 529 | 20240313 | 100400 | 1432174950 | 39750 | 39750 | 39750 | 39750 | 53 |
| 530 | 20240313 | 100300 | 1430068200 | 39800 | 39800 | 39800 | 39800 | 1 |
| 531 | 20240313 | 100200 | 1430028400 | 39750 | 39700 | 39750 | 39700 | 237 |
| 532 | 20240313 | 100100 | 1420613150 | 39700 | 39700 | 39700 | 39700 | 57 |
| 533 | 20240313 | 100000 | 1418350250 | 39700 | 39750 | 39750 | 39700 | 648 |
| 534 | 20240313 | 095900 | 1392624600 | 39750 | 39750 | 39800 | 39750 | 112 |
| 535 | 20240313 | 095800 | 1388171300 | 39750 | 39750 | 39750 | 39750 | 52 |
| 536 | 20240313 | 095700 | 1386104300 | 39800 | 39800 | 39800 | 39800 | 296 |
| 537 | 20240313 | 095600 | 1374323500 | 39800 | 39850 | 39850 | 39800 | 89 |
| 538 | 20240313 | 095500 | 1370780050 | 39850 | 39850 | 39850 | 39850 | 304 |
| 539 | 20240313 | 095400 | 1358665650 | 39850 | 39800 | 39850 | 39800 | 84 |
| 540 | 20240313 | 095300 | 1355321000 | 39800 | 39750 | 39850 | 39750 | 1031 |
| 541 | 20240313 | 095200 | 1314271400 | 39750 | 39750 | 39800 | 39700 | 467 |
| 542 | 20240313 | 095100 | 1295710050 | 39800 | 39800 | 39800 | 39800 | 5 |
| 543 | 20240313 | 095000 | 1295511050 | 39750 | 39800 | 39800 | 39750 | 77 |
| 544 | 20240313 | 094900 | 1292449250 | 39800 | 39750 | 39800 | 39750 | 139 |
| 545 | 20240313 | 094800 | 1286923850 | 39750 | 39750 | 39750 | 39750 | 163 |
| 546 | 20240313 | 094700 | 1280444600 | 39750 | 39700 | 39750 | 39700 | 87 |
| 547 | 20240313 | 094600 | 1276987300 | 39750 | 39750 | 39750 | 39750 | 41 |
| 548 | 20240313 | 094500 | 1275357550 | 39750 | 39750 | 39750 | 39700 | 284 |
| 549 | 20240313 | 094400 | 1264069450 | 39700 | 39700 | 39750 | 39700 | 403 |
| 550 | 20240313 | 094300 | 1248067850 | 39700 | 39750 | 39750 | 39700 | 22 |
| 551 | 20240313 | 094200 | 1247194400 | 39750 | 39750 | 39800 | 39750 | 275 |
| 552 | 20240313 | 094100 | 1236263050 | 39750 | 39750 | 39800 | 39750 | 264 |
| 553 | 20240313 | 094000 | 1225761550 | 39750 | 39700 | 39750 | 39650 | 2493 |
| 554 | 20240313 | 093900 | 1126815150 | 39750 | 39750 | 39750 | 39700 | 264 |
| 555 | 20240313 | 093800 | 1116322100 | 39750 | 39750 | 39750 | 39700 | 87 |
| 556 | 20240313 | 093700 | 1112867900 | 39750 | 39800 | 39800 | 39700 | 631 |
| 557 | 20240313 | 093600 | 1087786250 | 39750 | 39750 | 39750 | 39750 | 345 |
| 558 | 20240313 | 093500 | 1074072500 | 39750 | 39700 | 39750 | 39700 | 142 |
| 559 | 20240313 | 093400 | 1068434100 | 39800 | 39750 | 39800 | 39750 | 793 |
| 560 | 20240313 | 093300 | 1036910150 | 39750 | 39800 | 39800 | 39750 | 262 |
| 561 | 20240313 | 093200 | 1026493450 | 39800 | 39800 | 39800 | 39750 | 144 |
| 562 | 20240313 | 093100 | 1020762850 | 39800 | 39750 | 39800 | 39700 | 398 |
| 563 | 20240313 | 093000 | 1004928200 | 39750 | 39750 | 39750 | 39750 | 795 |
| 564 | 20240313 | 092900 | 973326950 | 39800 | 39850 | 39850 | 39800 | 829 |
| 565 | 20240313 | 092800 | 940330650 | 39850 | 39800 | 39850 | 39800 | 280 |
| 566 | 20240313 | 092700 | 929177950 | 39850 | 39850 | 39850 | 39800 | 116 |
| 567 | 20240313 | 092600 | 924555800 | 39850 | 39850 | 39900 | 39800 | 461 |
| 568 | 20240313 | 092500 | 906185100 | 39800 | 39750 | 39800 | 39750 | 3 |
| 569 | 20240313 | 092400 | 906065750 | 39750 | 39900 | 39900 | 39750 | 1614 |
| 570 | 20240313 | 092300 | 841809100 | 39900 | 39900 | 39900 | 39850 | 108 |
| 571 | 20240313 | 092200 | 837499950 | 39900 | 39900 | 39950 | 39850 | 891 |
| 572 | 20240313 | 092100 | 801952750 | 39900 | 39800 | 39950 | 39800 | 1572 |
| 573 | 20240313 | 092000 | 739310500 | 39700 | 39650 | 39800 | 39650 | 2218 |
| 574 | 20240313 | 091900 | 651286950 | 39650 | 39700 | 39700 | 39650 | 275 |
| 575 | 20240313 | 091800 | 640371950 | 39700 | 39650 | 39700 | 39600 | 161 |
| 576 | 20240313 | 091700 | 633986950 | 39550 | 39550 | 39550 | 39550 | 343 |
| 577 | 20240313 | 091600 | 620421300 | 39550 | 39700 | 39700 | 39500 | 158 |
| 578 | 20240313 | 091500 | 614157050 | 39700 | 39500 | 39700 | 39500 | 782 |
| 579 | 20240313 | 091400 | 583155650 | 39500 | 39600 | 39600 | 39500 | 672 |
| 580 | 20240313 | 091300 | 556583250 | 39600 | 39700 | 39700 | 39600 | 305 |
| 581 | 20240313 | 091200 | 544484800 | 39700 | 39750 | 39800 | 39700 | 638 |
| 582 | 20240313 | 091100 | 519127350 | 39800 | 39750 | 39800 | 39750 | 354 |
| 583 | 20240313 | 091000 | 505048350 | 39750 | 39700 | 39750 | 39700 | 505 |
| 584 | 20240313 | 090900 | 484981600 | 39700 | 39550 | 39700 | 39550 | 129 |
| 585 | 20240313 | 090800 | 479869800 | 39600 | 39650 | 39650 | 39550 | 222 |
| 586 | 20240313 | 090700 | 471074900 | 39650 | 39600 | 39650 | 39500 | 79 |
| 587 | 20240313 | 090600 | 467948200 | 39500 | 39500 | 39650 | 39500 | 46 |
| 588 | 20240313 | 090500 | 466124900 | 39500 | 39600 | 39750 | 39450 | 1985 |
| 589 | 20240313 | 090400 | 387572600 | 39550 | 39700 | 39700 | 39550 | 1541 |
| 590 | 20240313 | 090300 | 326513050 | 39700 | 39500 | 39850 | 39500 | 3591 |
| 591 | 20240313 | 090200 | 183911150 | 39550 | 39400 | 39550 | 39300 | 1399 |
| 592 | 20240313 | 090100 | 128842850 | 39400 | 39550 | 39550 | 39350 | 1973 |
| 593 | 20240313 | 090000 | 51027200 | 39550 | 39700 | 39700 | 39550 | 1254 |