32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 190100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 10338 |
| 3 | 20240312 | 190000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20240312 | 185900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20240312 | 185800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20240312 | 185700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20240312 | 185600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20240312 | 185500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20240312 | 185400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20240312 | 185300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20240312 | 185200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20240312 | 185100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20240312 | 185000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20240312 | 184900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20240312 | 184800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20240312 | 184700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20240312 | 184600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20240312 | 184500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20240312 | 184400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20240312 | 184300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20240312 | 184200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20240312 | 184100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20240312 | 184000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20240312 | 183900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20240312 | 183800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20240312 | 183700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20240312 | 183600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20240312 | 183500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20240312 | 183400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20240312 | 183300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20240312 | 183200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20240312 | 183100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 10338 |
| 33 | 20240312 | 183000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20240312 | 182900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20240312 | 182800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20240312 | 182700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20240312 | 182600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20240312 | 182500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20240312 | 182400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20240312 | 182300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20240312 | 182200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20240312 | 182100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20240312 | 182000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20240312 | 181900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20240312 | 181800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20240312 | 181700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20240312 | 181600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20240312 | 181500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20240312 | 181400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20240312 | 181300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20240312 | 181200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20240312 | 181100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20240312 | 181000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20240312 | 180900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20240312 | 180800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20240312 | 180700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20240312 | 180600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20240312 | 180500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20240312 | 180400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20240312 | 180300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20240312 | 180200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20240312 | 180100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 10338 |
| 63 | 20240312 | 180000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20240312 | 175900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20240312 | 175800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20240312 | 175700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20240312 | 175600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20240312 | 175500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20240312 | 175400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20240312 | 175300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20240312 | 175200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20240312 | 175100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20240312 | 175000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20240312 | 174900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20240312 | 174800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20240312 | 174700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20240312 | 174600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20240312 | 174500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20240312 | 174400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20240312 | 174300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20240312 | 174200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20240312 | 174100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20240312 | 174000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20240312 | 173900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20240312 | 173800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20240312 | 173700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20240312 | 173600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20240312 | 173500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20240312 | 173400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20240312 | 173300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20240312 | 173200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20240312 | 173100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 10338 |
| 93 | 20240312 | 173000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20240312 | 172900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20240312 | 172800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20240312 | 172700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20240312 | 172600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20240312 | 172500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20240312 | 172400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20240312 | 172300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20240312 | 172200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20240312 | 172100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20240312 | 172000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20240312 | 171900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20240312 | 171800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20240312 | 171700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20240312 | 171600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20240312 | 171500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20240312 | 171400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20240312 | 171300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20240312 | 171200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20240312 | 171100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20240312 | 171000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20240312 | 170900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20240312 | 170800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20240312 | 170700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20240312 | 170600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20240312 | 170500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20240312 | 170400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20240312 | 170300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20240312 | 170200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20240312 | 170100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 10338 |
| 123 | 20240312 | 170000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20240312 | 165900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20240312 | 165800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20240312 | 165700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20240312 | 165600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20240312 | 165500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20240312 | 165400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20240312 | 165300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20240312 | 165200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20240312 | 165100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20240312 | 165000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20240312 | 164900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20240312 | 164800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20240312 | 164700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20240312 | 164600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20240312 | 164500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20240312 | 164400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20240312 | 164300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20240312 | 164200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20240312 | 164100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20240312 | 164000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20240312 | 163900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20240312 | 163800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20240312 | 163700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20240312 | 163600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20240312 | 163500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20240312 | 163400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20240312 | 163300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20240312 | 163200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20240312 | 163100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 10338 |
| 153 | 20240312 | 163000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20240312 | 162900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20240312 | 162800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20240312 | 162700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20240312 | 162600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20240312 | 162500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20240312 | 162400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20240312 | 162300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20240312 | 162200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20240312 | 162100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20240312 | 162000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20240312 | 161900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20240312 | 161800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20240312 | 161700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20240312 | 161600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20240312 | 161500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20240312 | 161400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20240312 | 161300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20240312 | 161200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20240312 | 161100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20240312 | 161000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20240312 | 160900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20240312 | 160800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20240312 | 160700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20240312 | 160600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20240312 | 160500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20240312 | 160400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20240312 | 160300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20240312 | 160200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20240312 | 160100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 10338 |
| 183 | 20240312 | 160000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20240312 | 155900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20240312 | 155800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20240312 | 155700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20240312 | 155600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20240312 | 155500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20240312 | 155400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20240312 | 155300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20240312 | 155200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20240312 | 155100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20240312 | 155000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20240312 | 154900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20240312 | 154800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20240312 | 154700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20240312 | 154600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20240312 | 154500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20240312 | 154400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20240312 | 154300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20240312 | 154200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20240312 | 154100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20240312 | 154000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20240312 | 153900 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20240312 | 153800 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20240312 | 153700 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20240312 | 153600 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20240312 | 153500 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20240312 | 153400 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20240312 | 153300 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20240312 | 153200 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20240312 | 153100 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 10338 |
| 213 | 20240312 | 153000 | 8559371450 | 39400 | 39400 | 39400 | 39400 | 10338 |
| 214 | 20240312 | 152900 | 8152054250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20240312 | 152800 | 8152054250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20240312 | 152700 | 8152054250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20240312 | 152600 | 8152054250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20240312 | 152500 | 8152054250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20240312 | 152400 | 8152054250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20240312 | 152300 | 8152054250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20240312 | 152200 | 8152054250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20240312 | 152100 | 8152054250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20240312 | 152000 | 8152054250 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20240312 | 151900 | 8152054250 | 39400 | 39450 | 39500 | 39400 | 514 |
| 225 | 20240312 | 151800 | 8131784000 | 39400 | 39500 | 39500 | 39400 | 372 |
| 226 | 20240312 | 151700 | 8117107000 | 39450 | 39400 | 39500 | 39400 | 391 |
| 227 | 20240312 | 151600 | 8101687000 | 39400 | 39450 | 39450 | 39400 | 749 |
| 228 | 20240312 | 151500 | 8072148750 | 39450 | 39450 | 39500 | 39400 | 308 |
| 229 | 20240312 | 151400 | 8059997250 | 39400 | 39450 | 39450 | 39400 | 1145 |
| 230 | 20240312 | 151300 | 8014855000 | 39400 | 39450 | 39500 | 39400 | 409 |
| 231 | 20240312 | 151200 | 7998721600 | 39450 | 39400 | 39450 | 39400 | 452 |
| 232 | 20240312 | 151100 | 7980902500 | 39450 | 39500 | 39500 | 39400 | 531 |
| 233 | 20240312 | 151000 | 7959961800 | 39450 | 39500 | 39500 | 39400 | 346 |
| 234 | 20240312 | 150900 | 7946310250 | 39500 | 39450 | 39500 | 39350 | 748 |
| 235 | 20240312 | 150800 | 7916822750 | 39400 | 39450 | 39500 | 39400 | 348 |
| 236 | 20240312 | 150700 | 7903095250 | 39450 | 39500 | 39550 | 39450 | 931 |
| 237 | 20240312 | 150600 | 7866344250 | 39450 | 39500 | 39550 | 39450 | 642 |
| 238 | 20240312 | 150500 | 7840995150 | 39450 | 39500 | 39500 | 39450 | 395 |
| 239 | 20240312 | 150400 | 7825405800 | 39450 | 39450 | 39500 | 39450 | 807 |
| 240 | 20240312 | 150300 | 7793556900 | 39500 | 39450 | 39500 | 39450 | 332 |
| 241 | 20240312 | 150200 | 7780456000 | 39500 | 39450 | 39550 | 39450 | 766 |
| 242 | 20240312 | 150100 | 7750218600 | 39450 | 39500 | 39550 | 39450 | 283 |
| 243 | 20240312 | 150000 | 7739046250 | 39500 | 39450 | 39550 | 39450 | 643 |
| 244 | 20240312 | 145900 | 7713663550 | 39450 | 39600 | 39650 | 39450 | 901 |
| 245 | 20240312 | 145800 | 7678023950 | 39600 | 39600 | 39650 | 39600 | 563 |
| 246 | 20240312 | 145700 | 7655723600 | 39550 | 39550 | 39600 | 39550 | 982 |
| 247 | 20240312 | 145600 | 7616872400 | 39600 | 39500 | 39600 | 39500 | 479 |
| 248 | 20240312 | 145500 | 7597932250 | 39500 | 39550 | 39600 | 39500 | 1635 |
| 249 | 20240312 | 145400 | 7533260850 | 39550 | 39500 | 39550 | 39500 | 381 |
| 250 | 20240312 | 145300 | 7518203700 | 39500 | 39500 | 39550 | 39450 | 428 |
| 251 | 20240312 | 145200 | 7501304100 | 39550 | 39550 | 39550 | 39500 | 554 |
| 252 | 20240312 | 145100 | 7479413200 | 39500 | 39550 | 39550 | 39500 | 649 |
| 253 | 20240312 | 145000 | 7453752450 | 39550 | 39500 | 39550 | 39450 | 1092 |
| 254 | 20240312 | 144900 | 7410610750 | 39450 | 39400 | 39500 | 39400 | 963 |
| 255 | 20240312 | 144800 | 7372620950 | 39400 | 39300 | 39450 | 39300 | 1823 |
| 256 | 20240312 | 144700 | 7300859700 | 39300 | 39300 | 39350 | 39300 | 382 |
| 257 | 20240312 | 144600 | 7285842400 | 39300 | 39350 | 39350 | 39300 | 174 |
| 258 | 20240312 | 144500 | 7279003200 | 39300 | 39300 | 39350 | 39300 | 481 |
| 259 | 20240312 | 144400 | 7260099450 | 39300 | 39300 | 39350 | 39250 | 522 |
| 260 | 20240312 | 144300 | 7239584800 | 39300 | 39250 | 39350 | 39250 | 890 |
| 261 | 20240312 | 144200 | 7204612700 | 39300 | 39250 | 39300 | 39250 | 546 |
| 262 | 20240312 | 144100 | 7183161500 | 39250 | 39250 | 39300 | 39200 | 437 |
| 263 | 20240312 | 144000 | 7166011400 | 39300 | 39300 | 39300 | 39250 | 368 |
| 264 | 20240312 | 143900 | 7151566300 | 39250 | 39250 | 39300 | 39250 | 197 |
| 265 | 20240312 | 143800 | 7143831100 | 39200 | 39250 | 39300 | 39200 | 520 |
| 266 | 20240312 | 143700 | 7123428100 | 39250 | 39200 | 39350 | 39200 | 416 |
| 267 | 20240312 | 143600 | 7107093750 | 39300 | 39300 | 39300 | 39200 | 408 |
| 268 | 20240312 | 143500 | 7091076850 | 39250 | 39250 | 39350 | 39250 | 582 |
| 269 | 20240312 | 143400 | 7068220300 | 39250 | 39200 | 39300 | 39200 | 524 |
| 270 | 20240312 | 143300 | 7047656300 | 39200 | 39250 | 39250 | 39200 | 376 |
| 271 | 20240312 | 143200 | 7032914400 | 39250 | 39250 | 39300 | 39150 | 995 |
| 272 | 20240312 | 143100 | 6993903000 | 39250 | 39200 | 39250 | 39200 | 484 |
| 273 | 20240312 | 143000 | 6974919850 | 39200 | 39300 | 39300 | 39200 | 335 |
| 274 | 20240312 | 142900 | 6961770200 | 39250 | 39250 | 39350 | 39200 | 399 |
| 275 | 20240312 | 142800 | 6946111750 | 39250 | 39150 | 39300 | 39150 | 1674 |
| 276 | 20240312 | 142700 | 6880478150 | 39150 | 39200 | 39200 | 39150 | 179 |
| 277 | 20240312 | 142600 | 6873466850 | 39150 | 39150 | 39200 | 39150 | 635 |
| 278 | 20240312 | 142500 | 6848596500 | 39150 | 39200 | 39200 | 39150 | 414 |
| 279 | 20240312 | 142400 | 6832379350 | 39200 | 39200 | 39250 | 39200 | 401 |
| 280 | 20240312 | 142300 | 6816658950 | 39200 | 39200 | 39250 | 39200 | 480 |
| 281 | 20240312 | 142200 | 6797840050 | 39200 | 39250 | 39250 | 39150 | 535 |
| 282 | 20240312 | 142100 | 6776870000 | 39200 | 39200 | 39250 | 39150 | 853 |
| 283 | 20240312 | 142000 | 6743432150 | 39200 | 39200 | 39250 | 39200 | 134 |
| 284 | 20240312 | 141900 | 6738177800 | 39250 | 39150 | 39250 | 39150 | 682 |
| 285 | 20240312 | 141800 | 6711458550 | 39150 | 39150 | 39250 | 39150 | 724 |
| 286 | 20240312 | 141700 | 6683107150 | 39200 | 39200 | 39200 | 39100 | 996 |
| 287 | 20240312 | 141600 | 6644110150 | 39150 | 39200 | 39250 | 39150 | 651 |
| 288 | 20240312 | 141500 | 6618610600 | 39200 | 39200 | 39250 | 39200 | 368 |
| 289 | 20240312 | 141400 | 6604184450 | 39200 | 39300 | 39300 | 39200 | 939 |
| 290 | 20240312 | 141300 | 6567352450 | 39250 | 39250 | 39300 | 39250 | 181 |
| 291 | 20240312 | 141200 | 6560247500 | 39250 | 39200 | 39300 | 39200 | 820 |
| 292 | 20240312 | 141100 | 6528060450 | 39250 | 39300 | 39350 | 39200 | 532 |
| 293 | 20240312 | 141000 | 6507178900 | 39300 | 39250 | 39350 | 39250 | 467 |
| 294 | 20240312 | 140900 | 6488827500 | 39250 | 39300 | 39300 | 39200 | 1445 |
| 295 | 20240312 | 140800 | 6432076500 | 39300 | 39250 | 39300 | 39250 | 141 |
| 296 | 20240312 | 140700 | 6426540950 | 39250 | 39250 | 39300 | 39250 | 253 |
| 297 | 20240312 | 140600 | 6416608850 | 39250 | 39250 | 39350 | 39250 | 520 |
| 298 | 20240312 | 140500 | 6396190150 | 39250 | 39250 | 39350 | 39250 | 467 |
| 299 | 20240312 | 140400 | 6377841500 | 39300 | 39250 | 39300 | 39200 | 568 |
| 300 | 20240312 | 140300 | 6355556950 | 39250 | 39250 | 39250 | 39200 | 661 |
| 301 | 20240312 | 140200 | 6329640100 | 39200 | 39200 | 39250 | 39200 | 490 |
| 302 | 20240312 | 140100 | 6310428750 | 39200 | 39300 | 39300 | 39200 | 179 |
| 303 | 20240312 | 140000 | 6303410800 | 39300 | 39350 | 39350 | 39200 | 206 |
| 304 | 20240312 | 135900 | 6295332600 | 39200 | 39250 | 39350 | 39200 | 1263 |
| 305 | 20240312 | 135800 | 6245763700 | 39250 | 39250 | 39300 | 39200 | 862 |
| 306 | 20240312 | 135700 | 6211908250 | 39150 | 39200 | 39250 | 39150 | 471 |
| 307 | 20240312 | 135600 | 6193458000 | 39300 | 39300 | 39300 | 39050 | 17304 |
| 308 | 20240312 | 135500 | 5516282800 | 39300 | 39300 | 39350 | 39250 | 540 |
| 309 | 20240312 | 135400 | 5495063250 | 39250 | 39300 | 39350 | 39250 | 691 |
| 310 | 20240312 | 135300 | 5467924250 | 39250 | 39350 | 39350 | 39250 | 809 |
| 311 | 20240312 | 135200 | 5436137400 | 39350 | 39300 | 39350 | 39250 | 824 |
| 312 | 20240312 | 135100 | 5403768250 | 39300 | 39400 | 39400 | 39250 | 4958 |
| 313 | 20240312 | 135000 | 5208829550 | 39350 | 39350 | 39400 | 39350 | 452 |
| 314 | 20240312 | 134900 | 5191042250 | 39350 | 39350 | 39400 | 39350 | 273 |
| 315 | 20240312 | 134800 | 5180299000 | 39350 | 39350 | 39400 | 39350 | 257 |
| 316 | 20240312 | 134700 | 5170182100 | 39350 | 39400 | 39450 | 39350 | 5609 |
| 317 | 20240312 | 134600 | 4949217400 | 39400 | 39400 | 39450 | 39400 | 828 |
| 318 | 20240312 | 134500 | 4916593700 | 39400 | 39400 | 39450 | 39400 | 737 |
| 319 | 20240312 | 134400 | 4887550000 | 39450 | 39400 | 39450 | 39400 | 186 |
| 320 | 20240312 | 134300 | 4880218050 | 39400 | 39400 | 39450 | 39400 | 287 |
| 321 | 20240312 | 134200 | 4868907050 | 39450 | 39400 | 39450 | 39400 | 397 |
| 322 | 20240312 | 134100 | 4853260450 | 39450 | 39400 | 39450 | 39400 | 325 |
| 323 | 20240312 | 134000 | 4840448800 | 39400 | 39450 | 39450 | 39400 | 416 |
| 324 | 20240312 | 133900 | 4824056750 | 39400 | 39400 | 39450 | 39400 | 924 |
| 325 | 20240312 | 133800 | 4787612500 | 39400 | 39400 | 39450 | 39400 | 231 |
| 326 | 20240312 | 133700 | 4778510650 | 39400 | 39500 | 39500 | 39400 | 274 |
| 327 | 20240312 | 133600 | 4767699250 | 39400 | 39450 | 39500 | 39400 | 344 |
| 328 | 20240312 | 133500 | 4754130250 | 39450 | 39500 | 39550 | 39400 | 939 |
| 329 | 20240312 | 133400 | 4717062700 | 39500 | 39500 | 39500 | 39400 | 774 |
| 330 | 20240312 | 133300 | 4686529850 | 39450 | 39500 | 39500 | 39450 | 402 |
| 331 | 20240312 | 133200 | 4670670200 | 39450 | 39450 | 39500 | 39450 | 865 |
| 332 | 20240312 | 133100 | 4636511400 | 39450 | 39550 | 39600 | 39450 | 7934 |
| 333 | 20240312 | 133000 | 4323040750 | 39550 | 39550 | 39600 | 39550 | 361 |
| 334 | 20240312 | 132900 | 4308760250 | 39550 | 39600 | 39600 | 39550 | 219 |
| 335 | 20240312 | 132800 | 4300096200 | 39550 | 39550 | 39600 | 39550 | 450 |
| 336 | 20240312 | 132700 | 4282298250 | 39550 | 39550 | 39600 | 39550 | 365 |
| 337 | 20240312 | 132600 | 4267849000 | 39550 | 39550 | 39600 | 39550 | 336 |
| 338 | 20240312 | 132500 | 4254551650 | 39550 | 39550 | 39600 | 39550 | 447 |
| 339 | 20240312 | 132400 | 4236871550 | 39600 | 39550 | 39600 | 39550 | 138 |
| 340 | 20240312 | 132300 | 4231413100 | 39600 | 39550 | 39600 | 39550 | 373 |
| 341 | 20240312 | 132200 | 4216657550 | 39550 | 39600 | 39600 | 39550 | 199 |
| 342 | 20240312 | 132100 | 4208784650 | 39600 | 39550 | 39600 | 39500 | 2309 |
| 343 | 20240312 | 132000 | 4117400050 | 39500 | 39500 | 39550 | 39500 | 256 |
| 344 | 20240312 | 131900 | 4107287350 | 39500 | 39550 | 39550 | 39500 | 267 |
| 345 | 20240312 | 131800 | 4096732650 | 39550 | 39500 | 39600 | 39500 | 544 |
| 346 | 20240312 | 131700 | 4075235500 | 39500 | 39500 | 39600 | 39500 | 47 |
| 347 | 20240312 | 131600 | 4073377900 | 39550 | 39550 | 39600 | 39500 | 246 |
| 348 | 20240312 | 131500 | 4063647200 | 39600 | 39550 | 39600 | 39500 | 372 |
| 349 | 20240312 | 131400 | 4048936800 | 39500 | 39550 | 39600 | 39500 | 118 |
| 350 | 20240312 | 131300 | 4044271600 | 39550 | 39600 | 39600 | 39500 | 533 |
| 351 | 20240312 | 131200 | 4023192750 | 39500 | 39550 | 39600 | 39500 | 1122 |
| 352 | 20240312 | 131100 | 3978819450 | 39550 | 39550 | 39600 | 39550 | 106 |
| 353 | 20240312 | 131000 | 3974626600 | 39550 | 39550 | 39600 | 39550 | 461 |
| 354 | 20240312 | 130900 | 3956393050 | 39550 | 39600 | 39600 | 39550 | 150 |
| 355 | 20240312 | 130800 | 3950457650 | 39550 | 39550 | 39600 | 39550 | 287 |
| 356 | 20240312 | 130700 | 3939106200 | 39600 | 39600 | 39600 | 39550 | 54 |
| 357 | 20240312 | 130600 | 3936969500 | 39550 | 39600 | 39600 | 39550 | 68 |
| 358 | 20240312 | 130500 | 3934279450 | 39550 | 39600 | 39600 | 39550 | 200 |
| 359 | 20240312 | 130400 | 3926365550 | 39550 | 39550 | 39600 | 39550 | 1346 |
| 360 | 20240312 | 130300 | 3873122950 | 39550 | 39550 | 39600 | 39500 | 4375 |
| 361 | 20240312 | 130200 | 3700096950 | 39550 | 39600 | 39600 | 39550 | 455 |
| 362 | 20240312 | 130100 | 3682097300 | 39600 | 39600 | 39600 | 39550 | 109 |
| 363 | 20240312 | 130000 | 3677784150 | 39550 | 39550 | 39600 | 39550 | 91 |
| 364 | 20240312 | 125900 | 3674184600 | 39550 | 39550 | 39600 | 39550 | 449 |
| 365 | 20240312 | 125800 | 3656425450 | 39550 | 39600 | 39600 | 39550 | 802 |
| 366 | 20240312 | 125700 | 3624671000 | 39600 | 39600 | 39650 | 39600 | 1270 |
| 367 | 20240312 | 125600 | 3574377950 | 39600 | 39600 | 39650 | 39600 | 153 |
| 368 | 20240312 | 125500 | 3568318550 | 39600 | 39600 | 39650 | 39600 | 167 |
| 369 | 20240312 | 125400 | 3561702400 | 39600 | 39650 | 39650 | 39600 | 151 |
| 370 | 20240312 | 125300 | 3555721850 | 39600 | 39600 | 39650 | 39600 | 154 |
| 371 | 20240312 | 125200 | 3549622950 | 39600 | 39600 | 39650 | 39600 | 88 |
| 372 | 20240312 | 125100 | 3546136100 | 39650 | 39600 | 39650 | 39600 | 284 |
| 373 | 20240312 | 125000 | 3534884850 | 39600 | 39600 | 39650 | 39600 | 229 |
| 374 | 20240312 | 124900 | 3525811600 | 39650 | 39650 | 39650 | 39600 | 305 |
| 375 | 20240312 | 124800 | 3513732350 | 39600 | 39650 | 39650 | 39600 | 240 |
| 376 | 20240312 | 124700 | 3504225350 | 39600 | 39600 | 39650 | 39600 | 125 |
| 377 | 20240312 | 124600 | 3499274850 | 39600 | 39600 | 39650 | 39600 | 120 |
| 378 | 20240312 | 124500 | 3494521400 | 39600 | 39600 | 39650 | 39600 | 341 |
| 379 | 20240312 | 124400 | 3481006300 | 39600 | 39650 | 39650 | 39600 | 182 |
| 380 | 20240312 | 124300 | 3473795200 | 39650 | 39600 | 39650 | 39600 | 187 |
| 381 | 20240312 | 124200 | 3466388150 | 39650 | 39600 | 39650 | 39600 | 316 |
| 382 | 20240312 | 124100 | 3453873000 | 39600 | 39650 | 39650 | 39600 | 212 |
| 383 | 20240312 | 124000 | 3445474400 | 39600 | 39600 | 39650 | 39600 | 121 |
| 384 | 20240312 | 123900 | 3440681500 | 39600 | 39600 | 39650 | 39600 | 161 |
| 385 | 20240312 | 123800 | 3434304350 | 39600 | 39600 | 39650 | 39600 | 140 |
| 386 | 20240312 | 123700 | 3428759350 | 39600 | 39600 | 39650 | 39600 | 160 |
| 387 | 20240312 | 123600 | 3422420500 | 39600 | 39600 | 39650 | 39600 | 122 |
| 388 | 20240312 | 123500 | 3417587050 | 39650 | 39600 | 39650 | 39600 | 142 |
| 389 | 20240312 | 123400 | 3411962650 | 39600 | 39650 | 39650 | 39600 | 171 |
| 390 | 20240312 | 123300 | 3405187800 | 39650 | 39600 | 39650 | 39600 | 166 |
| 391 | 20240312 | 123200 | 3398610450 | 39600 | 39650 | 39650 | 39600 | 156 |
| 392 | 20240312 | 123100 | 3392430100 | 39600 | 39600 | 39650 | 39600 | 122 |
| 393 | 20240312 | 123000 | 3387598450 | 39650 | 39650 | 39650 | 39600 | 166 |
| 394 | 20240312 | 122900 | 3381020300 | 39600 | 39600 | 39650 | 39600 | 266 |
| 395 | 20240312 | 122800 | 3370486100 | 39600 | 39650 | 39650 | 39600 | 99 |
| 396 | 20240312 | 122700 | 3366564700 | 39650 | 39600 | 39650 | 39600 | 71 |
| 397 | 20240312 | 122600 | 3363751500 | 39650 | 39650 | 39700 | 39600 | 963 |
| 398 | 20240312 | 122500 | 3325567950 | 39650 | 39650 | 39700 | 39650 | 104 |
| 399 | 20240312 | 122400 | 3321443350 | 39650 | 39650 | 39700 | 39650 | 51 |
| 400 | 20240312 | 122300 | 3319420650 | 39700 | 39650 | 39700 | 39650 | 174 |
| 401 | 20240312 | 122200 | 3312513950 | 39650 | 39650 | 39700 | 39650 | 93 |
| 402 | 20240312 | 122100 | 3308825450 | 39650 | 39650 | 39700 | 39650 | 53 |
| 403 | 20240312 | 122000 | 3306723550 | 39650 | 39750 | 39750 | 39650 | 61 |
| 404 | 20240312 | 121900 | 3304303350 | 39650 | 39700 | 39750 | 39650 | 261 |
| 405 | 20240312 | 121800 | 3293948850 | 39650 | 39700 | 39700 | 39650 | 312 |
| 406 | 20240312 | 121700 | 3281564950 | 39700 | 39700 | 39700 | 39650 | 97 |
| 407 | 20240312 | 121600 | 3277717850 | 39650 | 39650 | 39700 | 39650 | 124 |
| 408 | 20240312 | 121500 | 3272798250 | 39650 | 39650 | 39700 | 39650 | 158 |
| 409 | 20240312 | 121400 | 3266528050 | 39700 | 39700 | 39700 | 39650 | 191 |
| 410 | 20240312 | 121300 | 3258949200 | 39650 | 39650 | 39700 | 39650 | 97 |
| 411 | 20240312 | 121200 | 3255102650 | 39650 | 39650 | 39700 | 39600 | 294 |
| 412 | 20240312 | 121100 | 3243442950 | 39600 | 39600 | 39650 | 39600 | 241 |
| 413 | 20240312 | 121000 | 3233889500 | 39600 | 39650 | 39650 | 39600 | 267 |
| 414 | 20240312 | 120900 | 3223307600 | 39600 | 39650 | 39650 | 39600 | 143 |
| 415 | 20240312 | 120800 | 3217641300 | 39650 | 39650 | 39650 | 39600 | 126 |
| 416 | 20240312 | 120700 | 3212648700 | 39600 | 39650 | 39650 | 39600 | 128 |
| 417 | 20240312 | 120600 | 3207577200 | 39700 | 39650 | 39750 | 39650 | 100 |
| 418 | 20240312 | 120500 | 3203610550 | 39750 | 39700 | 39750 | 39650 | 2848 |
| 419 | 20240312 | 120400 | 3090592950 | 39700 | 39750 | 39750 | 39700 | 321 |
| 420 | 20240312 | 120300 | 3077848000 | 39700 | 39700 | 39750 | 39700 | 279 |
| 421 | 20240312 | 120200 | 3066770900 | 39700 | 39700 | 39800 | 39700 | 118 |
| 422 | 20240312 | 120100 | 3062080600 | 39700 | 39800 | 39800 | 39700 | 1443 |
| 423 | 20240312 | 120000 | 3004722050 | 39800 | 39750 | 39800 | 39750 | 128 |
| 424 | 20240312 | 115900 | 2999633350 | 39750 | 39750 | 39800 | 39750 | 63 |
| 425 | 20240312 | 115800 | 2997128650 | 39800 | 39750 | 39800 | 39750 | 133 |
| 426 | 20240312 | 115700 | 2991837400 | 39750 | 39750 | 39800 | 39750 | 59 |
| 427 | 20240312 | 115600 | 2989491600 | 39750 | 39800 | 39850 | 39750 | 823 |
| 428 | 20240312 | 115500 | 2956734000 | 39750 | 39750 | 39800 | 39750 | 178 |
| 429 | 20240312 | 115400 | 2949654750 | 39750 | 39750 | 39800 | 39750 | 229 |
| 430 | 20240312 | 115300 | 2940545600 | 39750 | 39750 | 39800 | 39750 | 122 |
| 431 | 20240312 | 115200 | 2935694250 | 39750 | 39750 | 39800 | 39750 | 95 |
| 432 | 20240312 | 115100 | 2931917050 | 39750 | 39750 | 39800 | 39750 | 198 |
| 433 | 20240312 | 115000 | 2924041900 | 39800 | 39800 | 39800 | 39750 | 167 |
| 434 | 20240312 | 114900 | 2917400800 | 39800 | 39750 | 39800 | 39750 | 130 |
| 435 | 20240312 | 114800 | 2912231000 | 39750 | 39800 | 39800 | 39750 | 158 |
| 436 | 20240312 | 114700 | 2905946200 | 39750 | 39800 | 39800 | 39750 | 139 |
| 437 | 20240312 | 114600 | 2900418450 | 39750 | 39750 | 39800 | 39750 | 74 |
| 438 | 20240312 | 114500 | 2897475600 | 39800 | 39750 | 39800 | 39750 | 150 |
| 439 | 20240312 | 114400 | 2891512100 | 39750 | 39750 | 39800 | 39750 | 107 |
| 440 | 20240312 | 114300 | 2887255850 | 39750 | 39750 | 39800 | 39750 | 71 |
| 441 | 20240312 | 114200 | 2884433000 | 39750 | 39800 | 39800 | 39750 | 71 |
| 442 | 20240312 | 114100 | 2881608800 | 39750 | 39750 | 39800 | 39750 | 114 |
| 443 | 20240312 | 114000 | 2877075900 | 39750 | 39800 | 39800 | 39750 | 214 |
| 444 | 20240312 | 113900 | 2868560150 | 39800 | 39750 | 39800 | 39750 | 211 |
| 445 | 20240312 | 113800 | 2860164450 | 39800 | 39750 | 39800 | 39750 | 294 |
| 446 | 20240312 | 113700 | 2848466450 | 39800 | 39750 | 39800 | 39750 | 209 |
| 447 | 20240312 | 113600 | 2840154200 | 39750 | 39750 | 39800 | 39750 | 80 |
| 448 | 20240312 | 113500 | 2836973750 | 39750 | 39750 | 39800 | 39750 | 101 |
| 449 | 20240312 | 113400 | 2832958450 | 39800 | 39800 | 39800 | 39750 | 53 |
| 450 | 20240312 | 113300 | 2830850150 | 39800 | 39750 | 39800 | 39750 | 111 |
| 451 | 20240312 | 113200 | 2826435050 | 39800 | 39750 | 39800 | 39750 | 79 |
| 452 | 20240312 | 113100 | 2823293700 | 39750 | 39750 | 39800 | 39750 | 55 |
| 453 | 20240312 | 113000 | 2821106900 | 39750 | 39800 | 39800 | 39750 | 84 |
| 454 | 20240312 | 112900 | 2817765000 | 39750 | 39650 | 39800 | 39650 | 989 |
| 455 | 20240312 | 112800 | 2778490150 | 39650 | 39700 | 39750 | 39650 | 176 |
| 456 | 20240312 | 112700 | 2771503900 | 39700 | 39700 | 39750 | 39700 | 103 |
| 457 | 20240312 | 112600 | 2767414300 | 39750 | 39750 | 39750 | 39700 | 268 |
| 458 | 20240312 | 112500 | 2756765750 | 39750 | 39750 | 39800 | 39750 | 178 |
| 459 | 20240312 | 112400 | 2749689750 | 39750 | 39750 | 39800 | 39750 | 180 |
| 460 | 20240312 | 112300 | 2742532700 | 39750 | 39750 | 39800 | 39750 | 256 |
| 461 | 20240312 | 112200 | 2732353850 | 39750 | 39750 | 39800 | 39750 | 118 |
| 462 | 20240312 | 112100 | 2727662850 | 39800 | 39750 | 39800 | 39750 | 149 |
| 463 | 20240312 | 112000 | 2721739050 | 39750 | 39750 | 39800 | 39750 | 115 |
| 464 | 20240312 | 111900 | 2717167350 | 39750 | 39800 | 39800 | 39700 | 334 |
| 465 | 20240312 | 111800 | 2703884800 | 39700 | 39800 | 39800 | 39700 | 475 |
| 466 | 20240312 | 111700 | 2685004500 | 39750 | 39750 | 39800 | 39750 | 57 |
| 467 | 20240312 | 111600 | 2682738200 | 39800 | 39800 | 39800 | 39750 | 129 |
| 468 | 20240312 | 111500 | 2677607050 | 39800 | 39750 | 39800 | 39750 | 73 |
| 469 | 20240312 | 111400 | 2674703400 | 39750 | 39800 | 39800 | 39750 | 137 |
| 470 | 20240312 | 111300 | 2669252500 | 39800 | 39700 | 39800 | 39700 | 136 |
| 471 | 20240312 | 111200 | 2663847050 | 39750 | 39700 | 39750 | 39700 | 314 |
| 472 | 20240312 | 111100 | 2651367100 | 39750 | 39750 | 39750 | 39700 | 54 |
| 473 | 20240312 | 111000 | 2649222300 | 39700 | 39800 | 39800 | 39700 | 174 |
| 474 | 20240312 | 110900 | 2642306750 | 39800 | 39700 | 39800 | 39700 | 100 |
| 475 | 20240312 | 110800 | 2638330750 | 39800 | 39850 | 39850 | 39700 | 90 |
| 476 | 20240312 | 110700 | 2634750550 | 39700 | 39750 | 39800 | 39700 | 429 |
| 477 | 20240312 | 110600 | 2617688250 | 39750 | 39750 | 39850 | 39750 | 584 |
| 478 | 20240312 | 110500 | 2594455900 | 39800 | 39750 | 39850 | 39750 | 440 |
| 479 | 20240312 | 110400 | 2576945500 | 39800 | 39800 | 39800 | 39750 | 49 |
| 480 | 20240312 | 110300 | 2574997050 | 39750 | 39750 | 39800 | 39750 | 188 |
| 481 | 20240312 | 110200 | 2567516600 | 39750 | 39850 | 39850 | 39700 | 235 |
| 482 | 20240312 | 110100 | 2558168000 | 39700 | 39700 | 39850 | 39700 | 99 |
| 483 | 20240312 | 110000 | 2554229300 | 39700 | 39850 | 39850 | 39700 | 195 |
| 484 | 20240312 | 105900 | 2546474500 | 39750 | 39750 | 39850 | 39750 | 788 |
| 485 | 20240312 | 105800 | 2515075350 | 39750 | 39750 | 39850 | 39700 | 221 |
| 486 | 20240312 | 105700 | 2506289100 | 39750 | 39900 | 39900 | 39750 | 1082 |
| 487 | 20240312 | 105600 | 2463195700 | 39750 | 39750 | 39800 | 39750 | 655 |
| 488 | 20240312 | 105500 | 2437128800 | 39750 | 39650 | 39850 | 39650 | 2835 |
| 489 | 20240312 | 105400 | 2324469900 | 39700 | 39650 | 39700 | 39650 | 244 |
| 490 | 20240312 | 105300 | 2314794800 | 39650 | 39650 | 39700 | 39650 | 165 |
| 491 | 20240312 | 105200 | 2308251950 | 39650 | 39650 | 39700 | 39650 | 177 |
| 492 | 20240312 | 105100 | 2301232850 | 39650 | 39700 | 39700 | 39650 | 440 |
| 493 | 20240312 | 105000 | 2283771750 | 39650 | 39700 | 39700 | 39650 | 154 |
| 494 | 20240312 | 104900 | 2277663000 | 39700 | 39650 | 39700 | 39650 | 177 |
| 495 | 20240312 | 104800 | 2270641600 | 39650 | 39650 | 39700 | 39600 | 101 |
| 496 | 20240312 | 104700 | 2266637650 | 39700 | 39650 | 39700 | 39600 | 505 |
| 497 | 20240312 | 104600 | 2246616400 | 39650 | 39600 | 39650 | 39600 | 754 |
| 498 | 20240312 | 104500 | 2216731750 | 39600 | 39600 | 39650 | 39600 | 542 |
| 499 | 20240312 | 104400 | 2195248550 | 39650 | 39650 | 39650 | 39600 | 514 |
| 500 | 20240312 | 104300 | 2174873750 | 39600 | 39650 | 39650 | 39600 | 290 |
| 501 | 20240312 | 104200 | 2163383550 | 39600 | 39650 | 39650 | 39600 | 1003 |
| 502 | 20240312 | 104100 | 2123626400 | 39600 | 39650 | 39650 | 39600 | 231 |
| 503 | 20240312 | 104000 | 2114475200 | 39600 | 39650 | 39650 | 39600 | 389 |
| 504 | 20240312 | 103900 | 2099057350 | 39650 | 39650 | 39700 | 39650 | 1207 |
| 505 | 20240312 | 103800 | 2051198700 | 39650 | 39700 | 39700 | 39650 | 373 |
| 506 | 20240312 | 103700 | 2036408750 | 39700 | 39650 | 39700 | 39650 | 228 |
| 507 | 20240312 | 103600 | 2027365150 | 39650 | 39650 | 39700 | 39650 | 419 |
| 508 | 20240312 | 103500 | 2010735800 | 39650 | 39700 | 39700 | 39650 | 88 |
| 509 | 20240312 | 103400 | 2007246150 | 39650 | 39700 | 39700 | 39650 | 1466 |
| 510 | 20240312 | 103300 | 1949054250 | 39700 | 39700 | 39750 | 39700 | 292 |
| 511 | 20240312 | 103200 | 1937456950 | 39700 | 39750 | 39750 | 39700 | 1441 |
| 512 | 20240312 | 103100 | 1880186500 | 39800 | 39750 | 39800 | 39750 | 234 |
| 513 | 20240312 | 103000 | 1870883300 | 39800 | 39800 | 39850 | 39750 | 1446 |
| 514 | 20240312 | 102900 | 1813334600 | 39800 | 39800 | 39850 | 39800 | 137 |
| 515 | 20240312 | 102800 | 1807881550 | 39850 | 39850 | 39850 | 39800 | 275 |
| 516 | 20240312 | 102700 | 1796935500 | 39800 | 39800 | 39850 | 39800 | 89 |
| 517 | 20240312 | 102600 | 1793392150 | 39800 | 39800 | 39850 | 39800 | 147 |
| 518 | 20240312 | 102500 | 1787538650 | 39850 | 39850 | 39850 | 39800 | 122 |
| 519 | 20240312 | 102400 | 1782679500 | 39800 | 39850 | 39850 | 39800 | 126 |
| 520 | 20240312 | 102300 | 1777661500 | 39800 | 39900 | 39900 | 39800 | 1089 |
| 521 | 20240312 | 102200 | 1734265550 | 39850 | 39900 | 39900 | 39850 | 214 |
| 522 | 20240312 | 102100 | 1725737100 | 39850 | 39850 | 39900 | 39850 | 365 |
| 523 | 20240312 | 102000 | 1711191300 | 39900 | 39900 | 39900 | 39850 | 307 |
| 524 | 20240312 | 101900 | 1698950250 | 39850 | 39850 | 39900 | 39850 | 156 |
| 525 | 20240312 | 101800 | 1692730650 | 39900 | 39900 | 39900 | 39850 | 106 |
| 526 | 20240312 | 101700 | 1688505500 | 39900 | 39850 | 39900 | 39850 | 122 |
| 527 | 20240312 | 101600 | 1683642750 | 39850 | 39850 | 39900 | 39850 | 166 |
| 528 | 20240312 | 101500 | 1677024650 | 39900 | 39900 | 39900 | 39850 | 144 |
| 529 | 20240312 | 101400 | 1671285100 | 39850 | 39900 | 39900 | 39850 | 213 |
| 530 | 20240312 | 101300 | 1662796350 | 39850 | 39850 | 39900 | 39850 | 111 |
| 531 | 20240312 | 101200 | 1658372550 | 39850 | 39850 | 39900 | 39850 | 203 |
| 532 | 20240312 | 101100 | 1650279050 | 39850 | 39850 | 39900 | 39850 | 186 |
| 533 | 20240312 | 101000 | 1642865450 | 39850 | 39900 | 39900 | 39850 | 122 |
| 534 | 20240312 | 100900 | 1638002750 | 39850 | 39900 | 39900 | 39850 | 179 |
| 535 | 20240312 | 100800 | 1630865850 | 39900 | 39850 | 39900 | 39850 | 306 |
| 536 | 20240312 | 100700 | 1618663550 | 39850 | 39900 | 39900 | 39850 | 155 |
| 537 | 20240312 | 100600 | 1612485850 | 39850 | 39900 | 39900 | 39850 | 349 |
| 538 | 20240312 | 100500 | 1598568100 | 39900 | 39900 | 39950 | 39900 | 100 |
| 539 | 20240312 | 100400 | 1594575150 | 39950 | 39900 | 39950 | 39900 | 416 |
| 540 | 20240312 | 100300 | 1577974700 | 39950 | 39900 | 39950 | 39900 | 64 |
| 541 | 20240312 | 100200 | 1575420100 | 39900 | 39950 | 39950 | 39900 | 122 |
| 542 | 20240312 | 100100 | 1570548600 | 39950 | 39900 | 39950 | 39850 | 715 |
| 543 | 20240312 | 100000 | 1542016250 | 39850 | 39950 | 39950 | 39850 | 838 |
| 544 | 20240312 | 095900 | 1508585950 | 39900 | 39900 | 39950 | 39900 | 117 |
| 545 | 20240312 | 095800 | 1503916650 | 39900 | 39950 | 39950 | 39900 | 2521 |
| 546 | 20240312 | 095700 | 1403215000 | 39950 | 40000 | 40000 | 39950 | 109 |
| 547 | 20240312 | 095600 | 1398859950 | 40000 | 39950 | 40000 | 39950 | 155 |
| 548 | 20240312 | 095500 | 1392666300 | 39950 | 39950 | 40000 | 39950 | 123 |
| 549 | 20240312 | 095400 | 1387751900 | 40000 | 39950 | 40000 | 39950 | 243 |
| 550 | 20240312 | 095300 | 1378040700 | 40000 | 39950 | 40000 | 39950 | 157 |
| 551 | 20240312 | 095200 | 1371767400 | 39950 | 39950 | 40000 | 39950 | 196 |
| 552 | 20240312 | 095100 | 1363934100 | 39950 | 40000 | 40050 | 39900 | 712 |
| 553 | 20240312 | 095000 | 1335462300 | 40000 | 40000 | 40050 | 40000 | 277 |
| 554 | 20240312 | 094900 | 1324381350 | 40050 | 40000 | 40050 | 40000 | 101 |
| 555 | 20240312 | 094800 | 1320339050 | 40000 | 40100 | 40100 | 40000 | 1092 |
| 556 | 20240312 | 094700 | 1276614150 | 40050 | 40050 | 40100 | 40050 | 103 |
| 557 | 20240312 | 094600 | 1272486100 | 40100 | 40100 | 40100 | 40050 | 56 |
| 558 | 20240312 | 094500 | 1270242250 | 40050 | 40100 | 40100 | 40050 | 53 |
| 559 | 20240312 | 094400 | 1268119050 | 40050 | 40050 | 40100 | 40050 | 113 |
| 560 | 20240312 | 094300 | 1263590500 | 40100 | 40100 | 40100 | 40050 | 278 |
| 561 | 20240312 | 094200 | 1252443550 | 40000 | 40100 | 40100 | 40000 | 590 |
| 562 | 20240312 | 094100 | 1228811900 | 40050 | 40050 | 40100 | 40050 | 487 |
| 563 | 20240312 | 094000 | 1209301100 | 40050 | 39950 | 40050 | 39950 | 1043 |
| 564 | 20240312 | 093900 | 1167573500 | 39950 | 39950 | 40000 | 39950 | 630 |
| 565 | 20240312 | 093800 | 1142404450 | 39950 | 39950 | 40000 | 39900 | 601 |
| 566 | 20240312 | 093700 | 1118406050 | 39950 | 39950 | 40000 | 39950 | 75 |
| 567 | 20240312 | 093600 | 1115409000 | 39900 | 40000 | 40000 | 39900 | 381 |
| 568 | 20240312 | 093500 | 1100190800 | 39950 | 39900 | 40000 | 39900 | 591 |
| 569 | 20240312 | 093400 | 1076580800 | 39900 | 39900 | 39950 | 39900 | 26 |
| 570 | 20240312 | 093300 | 1075542900 | 39950 | 39800 | 39950 | 39800 | 1288 |
| 571 | 20240312 | 093200 | 1024203450 | 39850 | 39900 | 40000 | 39800 | 2148 |
| 572 | 20240312 | 093100 | 938520800 | 39900 | 39950 | 40000 | 39900 | 267 |
| 573 | 20240312 | 093000 | 927856350 | 39950 | 39900 | 40000 | 39850 | 736 |
| 574 | 20240312 | 092900 | 898485600 | 39900 | 39850 | 39900 | 39850 | 169 |
| 575 | 20240312 | 092800 | 891745650 | 39850 | 39850 | 39900 | 39850 | 195 |
| 576 | 20240312 | 092700 | 883973450 | 39800 | 39800 | 39900 | 39800 | 147 |
| 577 | 20240312 | 092600 | 878114800 | 39900 | 39850 | 39900 | 39800 | 250 |
| 578 | 20240312 | 092500 | 868145150 | 39800 | 39800 | 39850 | 39800 | 287 |
| 579 | 20240312 | 092400 | 856708400 | 39850 | 39900 | 39900 | 39800 | 1621 |
| 580 | 20240312 | 092300 | 792052200 | 39850 | 39900 | 39900 | 39850 | 1089 |
| 581 | 20240312 | 092200 | 748615100 | 39850 | 39900 | 39900 | 39850 | 539 |
| 582 | 20240312 | 092100 | 727134000 | 39850 | 39850 | 39900 | 39850 | 56 |
| 583 | 20240312 | 092000 | 724901950 | 39850 | 39850 | 39900 | 39850 | 86 |
| 584 | 20240312 | 091900 | 721473250 | 39900 | 39750 | 39900 | 39750 | 617 |
| 585 | 20240312 | 091800 | 696901950 | 39800 | 39750 | 39800 | 39750 | 57 |
| 586 | 20240312 | 091700 | 694635450 | 39800 | 39800 | 39800 | 39750 | 54 |
| 587 | 20240312 | 091600 | 692487950 | 39800 | 39850 | 39850 | 39750 | 92 |
| 588 | 20240312 | 091500 | 688829400 | 39750 | 39750 | 39850 | 39750 | 1077 |
| 589 | 20240312 | 091400 | 645973800 | 39800 | 39900 | 39900 | 39800 | 455 |
| 590 | 20240312 | 091300 | 627830800 | 39850 | 39750 | 39850 | 39750 | 1502 |
| 591 | 20240312 | 091200 | 568057500 | 39700 | 39750 | 39750 | 39700 | 515 |
| 592 | 20240312 | 091100 | 547607750 | 39750 | 39700 | 39750 | 39700 | 155 |
| 593 | 20240312 | 091000 | 541452200 | 39750 | 39700 | 39750 | 39700 | 483 |
| 594 | 20240312 | 090900 | 522275750 | 39700 | 39700 | 39700 | 39650 | 606 |
| 595 | 20240312 | 090800 | 498221200 | 39700 | 39650 | 39700 | 39650 | 1372 |
| 596 | 20240312 | 090700 | 443761950 | 39650 | 39750 | 39750 | 39650 | 1148 |
| 597 | 20240312 | 090600 | 398170400 | 39750 | 39850 | 39900 | 39750 | 2404 |
| 598 | 20240312 | 090500 | 302470750 | 39800 | 39850 | 39850 | 39800 | 1161 |
| 599 | 20240312 | 090400 | 256222650 | 39900 | 39850 | 39900 | 39800 | 477 |
| 600 | 20240312 | 090300 | 237213250 | 39850 | 40050 | 40050 | 39800 | 1074 |
| 601 | 20240312 | 090200 | 194334500 | 40050 | 39950 | 40100 | 39900 | 1946 |
| 602 | 20240312 | 090100 | 116538600 | 40000 | 40000 | 40050 | 39950 | 696 |
| 603 | 20240312 | 090000 | 88694750 | 40050 | 40050 | 40050 | 39950 | 2215 |