32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 190200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 2151 |
| 3 | 20240313 | 190100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 4 | 20240313 | 190000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 5 | 20240313 | 185900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 6 | 20240313 | 185800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 7 | 20240313 | 185700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 8 | 20240313 | 185600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 9 | 20240313 | 185500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 10 | 20240313 | 185400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 11 | 20240313 | 185300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 12 | 20240313 | 185200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 13 | 20240313 | 185100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 14 | 20240313 | 185000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 15 | 20240313 | 184900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 16 | 20240313 | 184800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 17 | 20240313 | 184700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 18 | 20240313 | 184600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 19 | 20240313 | 184500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 20 | 20240313 | 184400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 21 | 20240313 | 184300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 22 | 20240313 | 184200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 23 | 20240313 | 184100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 24 | 20240313 | 184000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 25 | 20240313 | 183900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 26 | 20240313 | 183800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 27 | 20240313 | 183700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 28 | 20240313 | 183600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 29 | 20240313 | 183500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 30 | 20240313 | 183400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 31 | 20240313 | 183300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 32 | 20240313 | 183200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 2151 |
| 33 | 20240313 | 183100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 34 | 20240313 | 183000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 35 | 20240313 | 182900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 36 | 20240313 | 182800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 37 | 20240313 | 182700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 38 | 20240313 | 182600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 39 | 20240313 | 182500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 40 | 20240313 | 182400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 41 | 20240313 | 182300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 42 | 20240313 | 182200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 43 | 20240313 | 182100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 44 | 20240313 | 182000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 45 | 20240313 | 181900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 46 | 20240313 | 181800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 47 | 20240313 | 181700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 48 | 20240313 | 181600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 49 | 20240313 | 181500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 50 | 20240313 | 181400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 51 | 20240313 | 181300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 52 | 20240313 | 181200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 53 | 20240313 | 181100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 54 | 20240313 | 181000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 55 | 20240313 | 180900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 56 | 20240313 | 180800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 57 | 20240313 | 180700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 58 | 20240313 | 180600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 59 | 20240313 | 180500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 60 | 20240313 | 180400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 61 | 20240313 | 180300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 62 | 20240313 | 180200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 2151 |
| 63 | 20240313 | 180100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 64 | 20240313 | 180000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 65 | 20240313 | 175900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 66 | 20240313 | 175800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 67 | 20240313 | 175700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 68 | 20240313 | 175600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 69 | 20240313 | 175500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 70 | 20240313 | 175400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 71 | 20240313 | 175300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 72 | 20240313 | 175200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 73 | 20240313 | 175100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 74 | 20240313 | 175000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 75 | 20240313 | 174900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 76 | 20240313 | 174800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 77 | 20240313 | 174700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 78 | 20240313 | 174600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 79 | 20240313 | 174500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 80 | 20240313 | 174400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 81 | 20240313 | 174300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 82 | 20240313 | 174200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 83 | 20240313 | 174100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 84 | 20240313 | 174000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 85 | 20240313 | 173900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 86 | 20240313 | 173800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 87 | 20240313 | 173700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 88 | 20240313 | 173600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 89 | 20240313 | 173500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 90 | 20240313 | 173400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 91 | 20240313 | 173300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 92 | 20240313 | 173200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 2151 |
| 93 | 20240313 | 173100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 94 | 20240313 | 173000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 95 | 20240313 | 172900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 96 | 20240313 | 172800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 97 | 20240313 | 172700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 98 | 20240313 | 172600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 99 | 20240313 | 172500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 100 | 20240313 | 172400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 101 | 20240313 | 172300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 102 | 20240313 | 172200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 103 | 20240313 | 172100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 104 | 20240313 | 172000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 105 | 20240313 | 171900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 106 | 20240313 | 171800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 107 | 20240313 | 171700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 108 | 20240313 | 171600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 109 | 20240313 | 171500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 110 | 20240313 | 171400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 111 | 20240313 | 171300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 112 | 20240313 | 171200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 113 | 20240313 | 171100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 114 | 20240313 | 171000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 115 | 20240313 | 170900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 116 | 20240313 | 170800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 117 | 20240313 | 170700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 118 | 20240313 | 170600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 119 | 20240313 | 170500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 120 | 20240313 | 170400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 121 | 20240313 | 170300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 122 | 20240313 | 170200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 2151 |
| 123 | 20240313 | 170100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 124 | 20240313 | 170000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 125 | 20240313 | 165900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 126 | 20240313 | 165800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 127 | 20240313 | 165700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 128 | 20240313 | 165600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 129 | 20240313 | 165500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 130 | 20240313 | 165400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 131 | 20240313 | 165300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 132 | 20240313 | 165200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 133 | 20240313 | 165100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 134 | 20240313 | 165000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 135 | 20240313 | 164900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 136 | 20240313 | 164800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 137 | 20240313 | 164700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 138 | 20240313 | 164600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 139 | 20240313 | 164500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 140 | 20240313 | 164400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 141 | 20240313 | 164300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 142 | 20240313 | 164200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 143 | 20240313 | 164100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 144 | 20240313 | 164000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 145 | 20240313 | 163900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 146 | 20240313 | 163800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 147 | 20240313 | 163700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 148 | 20240313 | 163600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 149 | 20240313 | 163500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 150 | 20240313 | 163400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 151 | 20240313 | 163300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 152 | 20240313 | 163200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 2151 |
| 153 | 20240313 | 163100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 154 | 20240313 | 163000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 155 | 20240313 | 162900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 156 | 20240313 | 162800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 157 | 20240313 | 162700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 158 | 20240313 | 162600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 159 | 20240313 | 162500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 160 | 20240313 | 162400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 161 | 20240313 | 162300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 162 | 20240313 | 162200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 163 | 20240313 | 162100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 164 | 20240313 | 162000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 165 | 20240313 | 161900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 166 | 20240313 | 161800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 167 | 20240313 | 161700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 168 | 20240313 | 161600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 169 | 20240313 | 161500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 170 | 20240313 | 161400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 171 | 20240313 | 161300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 172 | 20240313 | 161200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 173 | 20240313 | 161100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 174 | 20240313 | 161000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 175 | 20240313 | 160900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 176 | 20240313 | 160800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 177 | 20240313 | 160700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 178 | 20240313 | 160600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 179 | 20240313 | 160500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 180 | 20240313 | 160400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 181 | 20240313 | 160300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 182 | 20240313 | 160200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 2151 |
| 183 | 20240313 | 160100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 184 | 20240313 | 160000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 185 | 20240313 | 155900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 186 | 20240313 | 155800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 187 | 20240313 | 155700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 188 | 20240313 | 155600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 189 | 20240313 | 155500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 190 | 20240313 | 155400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 191 | 20240313 | 155300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 192 | 20240313 | 155200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 193 | 20240313 | 155100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 194 | 20240313 | 155000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 195 | 20240313 | 154900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 196 | 20240313 | 154800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 197 | 20240313 | 154700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 198 | 20240313 | 154600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 199 | 20240313 | 154500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 200 | 20240313 | 154400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 201 | 20240313 | 154300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 202 | 20240313 | 154200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 203 | 20240313 | 154100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 204 | 20240313 | 154000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20240313 | 153900 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20240313 | 153800 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20240313 | 153700 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20240313 | 153600 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20240313 | 153500 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20240313 | 153400 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20240313 | 153300 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20240313 | 153200 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 2151 |
| 213 | 20240313 | 153100 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20240313 | 153000 | 6832986700 | 41900 | 41900 | 41900 | 41900 | 2151 |
| 215 | 20240313 | 152900 | 6742859800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 216 | 20240313 | 152800 | 6742859800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 217 | 20240313 | 152700 | 6742859800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 218 | 20240313 | 152600 | 6742859800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 219 | 20240313 | 152500 | 6742859800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 220 | 20240313 | 152400 | 6742859800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 221 | 20240313 | 152300 | 6742859800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 222 | 20240313 | 152200 | 6742859800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 223 | 20240313 | 152100 | 6742859800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 224 | 20240313 | 152000 | 6742859800 | 41950 | 41950 | 41950 | 41950 | 0 |
| 225 | 20240313 | 151900 | 6742859800 | 41950 | 41850 | 42000 | 41750 | 362 |
| 226 | 20240313 | 151800 | 6727679400 | 41800 | 41850 | 41900 | 41750 | 402 |
| 227 | 20240313 | 151700 | 6710863650 | 41900 | 41900 | 41900 | 41850 | 561 |
| 228 | 20240313 | 151600 | 6687366200 | 41850 | 41900 | 41900 | 41850 | 318 |
| 229 | 20240313 | 151500 | 6674044850 | 41900 | 41850 | 41900 | 41800 | 190 |
| 230 | 20240313 | 151400 | 6666088300 | 41900 | 41850 | 41950 | 41850 | 509 |
| 231 | 20240313 | 151300 | 6644759000 | 41850 | 41850 | 41900 | 41800 | 293 |
| 232 | 20240313 | 151200 | 6632492550 | 41850 | 41900 | 41950 | 41750 | 336 |
| 233 | 20240313 | 151100 | 6618423000 | 41850 | 41850 | 41950 | 41800 | 354 |
| 234 | 20240313 | 151000 | 6603594100 | 41850 | 41900 | 41950 | 41800 | 270 |
| 235 | 20240313 | 150900 | 6592285150 | 41850 | 41850 | 41900 | 41800 | 277 |
| 236 | 20240313 | 150800 | 6580692250 | 41800 | 41800 | 41900 | 41800 | 423 |
| 237 | 20240313 | 150700 | 6562977400 | 41850 | 41850 | 41900 | 41800 | 185 |
| 238 | 20240313 | 150600 | 6555231800 | 41850 | 41900 | 42000 | 41750 | 356 |
| 239 | 20240313 | 150500 | 6540313050 | 41950 | 41850 | 42050 | 41800 | 377 |
| 240 | 20240313 | 150400 | 6524520900 | 41900 | 41850 | 41900 | 41800 | 198 |
| 241 | 20240313 | 150300 | 6516230100 | 41850 | 41900 | 41900 | 41850 | 207 |
| 242 | 20240313 | 150200 | 6507561150 | 41850 | 41900 | 42000 | 41850 | 501 |
| 243 | 20240313 | 150100 | 6486556800 | 41850 | 41950 | 42000 | 41850 | 241 |
| 244 | 20240313 | 150000 | 6476458250 | 41900 | 41800 | 41900 | 41800 | 358 |
| 245 | 20240313 | 145900 | 6461463350 | 41800 | 41850 | 41900 | 41750 | 433 |
| 246 | 20240313 | 145800 | 6443350900 | 41850 | 41850 | 41900 | 41750 | 170 |
| 247 | 20240313 | 145700 | 6436241500 | 41900 | 41900 | 41950 | 41850 | 510 |
| 248 | 20240313 | 145600 | 6414870350 | 41850 | 41900 | 41900 | 41850 | 175 |
| 249 | 20240313 | 145500 | 6407540150 | 41900 | 41900 | 42000 | 41800 | 356 |
| 250 | 20240313 | 145400 | 6392619450 | 41900 | 41800 | 41950 | 41750 | 463 |
| 251 | 20240313 | 145300 | 6373226450 | 41850 | 41900 | 41950 | 41800 | 198 |
| 252 | 20240313 | 145200 | 6364932650 | 41850 | 42000 | 42050 | 41700 | 1442 |
| 253 | 20240313 | 145100 | 6304424000 | 42000 | 41950 | 42000 | 41850 | 519 |
| 254 | 20240313 | 145000 | 6282657000 | 41950 | 41850 | 41950 | 41850 | 138 |
| 255 | 20240313 | 144900 | 6276874950 | 41900 | 42000 | 42000 | 41800 | 365 |
| 256 | 20240313 | 144800 | 6261576850 | 41900 | 41750 | 42000 | 41750 | 404 |
| 257 | 20240313 | 144700 | 6244624200 | 42000 | 42050 | 42100 | 41800 | 447 |
| 258 | 20240313 | 144600 | 6225864750 | 42100 | 41950 | 42100 | 41950 | 295 |
| 259 | 20240313 | 144500 | 6213466800 | 42000 | 42050 | 42100 | 41800 | 674 |
| 260 | 20240313 | 144400 | 6185196350 | 42100 | 41950 | 42100 | 41900 | 343 |
| 261 | 20240313 | 144300 | 6170773900 | 42000 | 42050 | 42100 | 41950 | 429 |
| 262 | 20240313 | 144200 | 6152731550 | 42050 | 42100 | 42150 | 42000 | 740 |
| 263 | 20240313 | 144100 | 6121612300 | 42050 | 42000 | 42100 | 42000 | 305 |
| 264 | 20240313 | 144000 | 6108782200 | 42150 | 42100 | 42150 | 41850 | 371 |
| 265 | 20240313 | 143900 | 6093165350 | 42100 | 42100 | 42100 | 42000 | 280 |
| 266 | 20240313 | 143800 | 6081390350 | 42050 | 42050 | 42100 | 42000 | 463 |
| 267 | 20240313 | 143700 | 6061920900 | 42050 | 42000 | 42050 | 41950 | 546 |
| 268 | 20240313 | 143600 | 6038981000 | 41950 | 41950 | 42000 | 41950 | 227 |
| 269 | 20240313 | 143500 | 6029450000 | 41950 | 42000 | 42000 | 41950 | 178 |
| 270 | 20240313 | 143400 | 6021976850 | 41900 | 41850 | 42000 | 41850 | 589 |
| 271 | 20240313 | 143300 | 5997275200 | 41850 | 41900 | 41900 | 41850 | 348 |
| 272 | 20240313 | 143200 | 5982697450 | 41900 | 41850 | 41950 | 41850 | 400 |
| 273 | 20240313 | 143100 | 5965935850 | 41800 | 41900 | 41900 | 41800 | 177 |
| 274 | 20240313 | 143000 | 5958524850 | 42000 | 41900 | 42000 | 41850 | 372 |
| 275 | 20240313 | 142900 | 5942910050 | 41850 | 42000 | 42050 | 41750 | 627 |
| 276 | 20240313 | 142800 | 5916584100 | 42000 | 42000 | 42000 | 41800 | 640 |
| 277 | 20240313 | 142700 | 5889751100 | 42000 | 42050 | 42150 | 41950 | 514 |
| 278 | 20240313 | 142600 | 5868118900 | 42050 | 42000 | 42050 | 41950 | 383 |
| 279 | 20240313 | 142500 | 5852033000 | 41950 | 41950 | 42000 | 41950 | 120 |
| 280 | 20240313 | 142400 | 5846994800 | 42000 | 42200 | 42200 | 41650 | 1279 |
| 281 | 20240313 | 142300 | 5793240750 | 42150 | 42100 | 42150 | 42050 | 678 |
| 282 | 20240313 | 142200 | 5764687950 | 42050 | 42050 | 42100 | 42050 | 244 |
| 283 | 20240313 | 142100 | 5754418800 | 42000 | 42050 | 42100 | 42000 | 299 |
| 284 | 20240313 | 142000 | 5741842750 | 42050 | 42050 | 42050 | 41950 | 142 |
| 285 | 20240313 | 141900 | 5735874150 | 42050 | 42000 | 42050 | 41900 | 344 |
| 286 | 20240313 | 141800 | 5721420450 | 41950 | 42000 | 42050 | 41850 | 373 |
| 287 | 20240313 | 141700 | 5705755600 | 41900 | 42000 | 42050 | 41900 | 436 |
| 288 | 20240313 | 141600 | 5687437650 | 41950 | 41950 | 42000 | 41950 | 331 |
| 289 | 20240313 | 141500 | 5673539050 | 41950 | 41950 | 42000 | 41900 | 364 |
| 290 | 20240313 | 141400 | 5658265800 | 41900 | 41950 | 41950 | 41800 | 120 |
| 291 | 20240313 | 141300 | 5653235550 | 41900 | 41900 | 41950 | 41800 | 144 |
| 292 | 20240313 | 141200 | 5647198450 | 41950 | 42000 | 42000 | 41900 | 829 |
| 293 | 20240313 | 141100 | 5612402950 | 41950 | 41850 | 42000 | 41850 | 398 |
| 294 | 20240313 | 141000 | 5595703900 | 41850 | 42000 | 42050 | 41800 | 344 |
| 295 | 20240313 | 140900 | 5581269050 | 42000 | 42000 | 42100 | 41950 | 495 |
| 296 | 20240313 | 140800 | 5560446600 | 42000 | 42000 | 42050 | 41950 | 195 |
| 297 | 20240313 | 140700 | 5552254450 | 42000 | 42000 | 42000 | 41950 | 348 |
| 298 | 20240313 | 140600 | 5537643250 | 42000 | 41950 | 42000 | 41900 | 413 |
| 299 | 20240313 | 140500 | 5520308650 | 42000 | 41950 | 42000 | 41950 | 321 |
| 300 | 20240313 | 140400 | 5506837000 | 41900 | 42000 | 42050 | 41850 | 572 |
| 301 | 20240313 | 140300 | 5482818400 | 42000 | 41950 | 42000 | 41950 | 162 |
| 302 | 20240313 | 140200 | 5476016400 | 41950 | 42000 | 42000 | 41900 | 332 |
| 303 | 20240313 | 140100 | 5462078250 | 41950 | 41950 | 42000 | 41900 | 359 |
| 304 | 20240313 | 140000 | 5447004800 | 41950 | 41950 | 42000 | 41900 | 310 |
| 305 | 20240313 | 135900 | 5433998250 | 41950 | 41900 | 42000 | 41900 | 214 |
| 306 | 20240313 | 135800 | 5425014800 | 41850 | 41900 | 41950 | 41850 | 465 |
| 307 | 20240313 | 135700 | 5405514800 | 41900 | 41850 | 41950 | 41850 | 249 |
| 308 | 20240313 | 135600 | 5395078400 | 41850 | 42000 | 42000 | 41850 | 793 |
| 309 | 20240313 | 135500 | 5361822100 | 42000 | 41950 | 42000 | 41900 | 484 |
| 310 | 20240313 | 135400 | 5341515500 | 41900 | 41900 | 41950 | 41850 | 170 |
| 311 | 20240313 | 135300 | 5334393250 | 41950 | 41850 | 41950 | 41850 | 224 |
| 312 | 20240313 | 135200 | 5325002200 | 41850 | 42000 | 42000 | 41850 | 486 |
| 313 | 20240313 | 135100 | 5304615300 | 42000 | 42000 | 42000 | 41850 | 307 |
| 314 | 20240313 | 135000 | 5291729900 | 41950 | 41950 | 42000 | 41900 | 471 |
| 315 | 20240313 | 134900 | 5271962050 | 41950 | 41850 | 41950 | 41850 | 130 |
| 316 | 20240313 | 134800 | 5266514400 | 41850 | 42000 | 42000 | 41850 | 450 |
| 317 | 20240313 | 134700 | 5247639000 | 42000 | 41950 | 42000 | 41950 | 441 |
| 318 | 20240313 | 134600 | 5229125000 | 41900 | 41950 | 41950 | 41900 | 195 |
| 319 | 20240313 | 134500 | 5220947650 | 41950 | 41850 | 41950 | 41750 | 161 |
| 320 | 20240313 | 134400 | 5214197150 | 41650 | 41900 | 41950 | 41600 | 633 |
| 321 | 20240313 | 134300 | 5187658750 | 41950 | 42000 | 42000 | 41750 | 602 |
| 322 | 20240313 | 134200 | 5162412050 | 41950 | 42000 | 42000 | 41950 | 213 |
| 323 | 20240313 | 134100 | 5153469450 | 42000 | 42000 | 42000 | 41950 | 506 |
| 324 | 20240313 | 134000 | 5132222950 | 42000 | 42000 | 42000 | 41950 | 342 |
| 325 | 20240313 | 133900 | 5117860500 | 42000 | 41950 | 42000 | 41900 | 359 |
| 326 | 20240313 | 133800 | 5102798100 | 41950 | 41800 | 41950 | 41800 | 355 |
| 327 | 20240313 | 133700 | 5087911500 | 41800 | 41800 | 41850 | 41800 | 155 |
| 328 | 20240313 | 133600 | 5081427550 | 41900 | 41800 | 41900 | 41800 | 277 |
| 329 | 20240313 | 133500 | 5069832550 | 41800 | 41600 | 41800 | 41600 | 309 |
| 330 | 20240313 | 133400 | 5056921400 | 41700 | 41700 | 41800 | 41550 | 149 |
| 331 | 20240313 | 133300 | 5050703450 | 41650 | 41700 | 41850 | 41500 | 1045 |
| 332 | 20240313 | 133200 | 5007138500 | 41700 | 41650 | 41750 | 41600 | 185 |
| 333 | 20240313 | 133100 | 4999426850 | 41600 | 41800 | 41850 | 41600 | 234 |
| 334 | 20240313 | 133000 | 4989653500 | 41800 | 41750 | 41850 | 41750 | 348 |
| 335 | 20240313 | 132900 | 4975095300 | 41850 | 41750 | 41850 | 41750 | 305 |
| 336 | 20240313 | 132800 | 4962347100 | 41700 | 41750 | 41850 | 41600 | 167 |
| 337 | 20240313 | 132700 | 4955383700 | 41850 | 41900 | 41900 | 41750 | 892 |
| 338 | 20240313 | 132600 | 4918024950 | 41900 | 41850 | 41950 | 41750 | 316 |
| 339 | 20240313 | 132500 | 4904794300 | 41850 | 41900 | 41950 | 41750 | 244 |
| 340 | 20240313 | 132400 | 4894572050 | 41950 | 41850 | 41950 | 41850 | 317 |
| 341 | 20240313 | 132300 | 4881278000 | 41900 | 41900 | 41900 | 41850 | 121 |
| 342 | 20240313 | 132200 | 4876209050 | 41900 | 41850 | 41900 | 41700 | 329 |
| 343 | 20240313 | 132100 | 4862439650 | 41950 | 41750 | 41950 | 41750 | 419 |
| 344 | 20240313 | 132000 | 4844891850 | 41750 | 41750 | 41900 | 41750 | 139 |
| 345 | 20240313 | 131900 | 4839082950 | 41750 | 41600 | 41800 | 41600 | 371 |
| 346 | 20240313 | 131800 | 4823614200 | 41650 | 41750 | 41750 | 41600 | 331 |
| 347 | 20240313 | 131700 | 4809834650 | 41700 | 41550 | 41700 | 41300 | 3487 |
| 348 | 20240313 | 131600 | 4665452450 | 41600 | 41800 | 41800 | 41450 | 2337 |
| 349 | 20240313 | 131500 | 4568168050 | 41800 | 41850 | 41900 | 41750 | 789 |
| 350 | 20240313 | 131400 | 4535164300 | 42050 | 42100 | 42100 | 41800 | 469 |
| 351 | 20240313 | 131300 | 4515461950 | 42050 | 42050 | 42150 | 42000 | 339 |
| 352 | 20240313 | 131200 | 4501192000 | 42050 | 42300 | 42300 | 41950 | 1728 |
| 353 | 20240313 | 131100 | 4428281250 | 42300 | 42350 | 42400 | 42250 | 426 |
| 354 | 20240313 | 131000 | 4410257850 | 42350 | 42400 | 42400 | 42350 | 363 |
| 355 | 20240313 | 130900 | 4394869350 | 42400 | 42400 | 42400 | 42350 | 270 |
| 356 | 20240313 | 130800 | 4383432700 | 42350 | 42350 | 42400 | 42350 | 289 |
| 357 | 20240313 | 130700 | 4371184200 | 42400 | 42400 | 42400 | 42350 | 304 |
| 358 | 20240313 | 130600 | 4358297800 | 42400 | 42350 | 42400 | 42350 | 89 |
| 359 | 20240313 | 130500 | 4354525450 | 42350 | 42350 | 42350 | 42300 | 273 |
| 360 | 20240313 | 130400 | 4342964450 | 42350 | 42350 | 42400 | 42300 | 248 |
| 361 | 20240313 | 130300 | 4332455200 | 42350 | 42400 | 42400 | 42350 | 136 |
| 362 | 20240313 | 130200 | 4326690700 | 42400 | 42450 | 42450 | 42350 | 298 |
| 363 | 20240313 | 130100 | 4314047150 | 42400 | 42400 | 42450 | 42400 | 284 |
| 364 | 20240313 | 130000 | 4301996950 | 42450 | 42450 | 42450 | 42400 | 91 |
| 365 | 20240313 | 125900 | 4298135150 | 42400 | 42400 | 42450 | 42350 | 473 |
| 366 | 20240313 | 125800 | 4278079100 | 42400 | 42450 | 42450 | 42350 | 204 |
| 367 | 20240313 | 125700 | 4269421300 | 42450 | 42350 | 42450 | 42300 | 744 |
| 368 | 20240313 | 125600 | 4237898350 | 42350 | 42300 | 42400 | 42300 | 1451 |
| 369 | 20240313 | 125500 | 4176450700 | 42350 | 42300 | 42350 | 42200 | 904 |
| 370 | 20240313 | 125400 | 4138209200 | 42200 | 42100 | 42250 | 42100 | 2175 |
| 371 | 20240313 | 125300 | 4046403300 | 42100 | 42200 | 42200 | 42000 | 581 |
| 372 | 20240313 | 125200 | 4021922650 | 42200 | 42150 | 42200 | 42150 | 103 |
| 373 | 20240313 | 125100 | 4017577800 | 42150 | 42150 | 42200 | 42150 | 246 |
| 374 | 20240313 | 125000 | 4007203700 | 42100 | 42050 | 42150 | 42050 | 194 |
| 375 | 20240313 | 124900 | 3999030750 | 42100 | 42100 | 42100 | 42050 | 113 |
| 376 | 20240313 | 124800 | 3994274950 | 42100 | 42150 | 42150 | 42000 | 610 |
| 377 | 20240313 | 124700 | 3968596250 | 42100 | 42100 | 42100 | 42050 | 1066 |
| 378 | 20240313 | 124600 | 3923724650 | 42050 | 42100 | 42100 | 42050 | 86 |
| 379 | 20240313 | 124500 | 3920105100 | 42100 | 42100 | 42150 | 42100 | 244 |
| 380 | 20240313 | 124400 | 3909832550 | 42100 | 42100 | 42100 | 42050 | 120 |
| 381 | 20240313 | 124300 | 3904781400 | 42100 | 42050 | 42100 | 42050 | 222 |
| 382 | 20240313 | 124200 | 3895438450 | 42100 | 42000 | 42100 | 42000 | 227 |
| 383 | 20240313 | 124100 | 3885890550 | 42050 | 42050 | 42050 | 42000 | 144 |
| 384 | 20240313 | 124000 | 3879836250 | 42000 | 42100 | 42100 | 42000 | 216 |
| 385 | 20240313 | 123900 | 3870754700 | 42100 | 42000 | 42100 | 42000 | 375 |
| 386 | 20240313 | 123800 | 3854972900 | 42000 | 42150 | 42150 | 42000 | 113 |
| 387 | 20240313 | 123700 | 3850217350 | 42100 | 42150 | 42150 | 42050 | 339 |
| 388 | 20240313 | 123600 | 3835932100 | 42050 | 42100 | 42150 | 42050 | 387 |
| 389 | 20240313 | 123500 | 3819630250 | 42100 | 42100 | 42150 | 42100 | 40 |
| 390 | 20240313 | 123400 | 3817945350 | 42100 | 42150 | 42150 | 42050 | 624 |
| 391 | 20240313 | 123300 | 3791652600 | 42150 | 42150 | 42150 | 42100 | 209 |
| 392 | 20240313 | 123200 | 3782843450 | 42150 | 42200 | 42200 | 41800 | 1414 |
| 393 | 20240313 | 123100 | 3723277750 | 42150 | 42200 | 42200 | 42150 | 2640 |
| 394 | 20240313 | 123000 | 3611889500 | 42200 | 42100 | 42200 | 42100 | 371 |
| 395 | 20240313 | 122900 | 3596245800 | 42100 | 42050 | 42150 | 42050 | 1260 |
| 396 | 20240313 | 122800 | 3543199300 | 42100 | 42100 | 42100 | 42050 | 375 |
| 397 | 20240313 | 122700 | 3527415500 | 42050 | 42100 | 42100 | 42050 | 106 |
| 398 | 20240313 | 122600 | 3522954750 | 42100 | 42050 | 42100 | 42050 | 95 |
| 399 | 20240313 | 122500 | 3518957600 | 42100 | 41950 | 42100 | 41900 | 339 |
| 400 | 20240313 | 122400 | 3504719150 | 41850 | 41950 | 42050 | 41850 | 118 |
| 401 | 20240313 | 122300 | 3499765450 | 42000 | 41950 | 42050 | 41800 | 404 |
| 402 | 20240313 | 122200 | 3482799250 | 41900 | 42100 | 42100 | 41900 | 564 |
| 403 | 20240313 | 122100 | 3459079000 | 42100 | 42100 | 42200 | 42100 | 171 |
| 404 | 20240313 | 122000 | 3451870400 | 42100 | 42150 | 42200 | 42100 | 410 |
| 405 | 20240313 | 121900 | 3434581650 | 42200 | 42150 | 42200 | 42100 | 99 |
| 406 | 20240313 | 121800 | 3430409150 | 42200 | 42100 | 42200 | 42100 | 197 |
| 407 | 20240313 | 121700 | 3422103050 | 42100 | 42100 | 42200 | 42050 | 356 |
| 408 | 20240313 | 121600 | 3407098950 | 42200 | 42100 | 42200 | 42050 | 124 |
| 409 | 20240313 | 121500 | 3401872900 | 42200 | 42050 | 42200 | 42050 | 54 |
| 410 | 20240313 | 121400 | 3399596500 | 42050 | 42150 | 42200 | 42050 | 478 |
| 411 | 20240313 | 121300 | 3379452000 | 42100 | 42150 | 42200 | 42100 | 132 |
| 412 | 20240313 | 121200 | 3373887700 | 42150 | 42150 | 42150 | 42050 | 117 |
| 413 | 20240313 | 121100 | 3368958200 | 42150 | 42100 | 42150 | 42100 | 282 |
| 414 | 20240313 | 121000 | 3357071950 | 42150 | 42150 | 42150 | 42100 | 226 |
| 415 | 20240313 | 120900 | 3347546550 | 42100 | 42150 | 42200 | 42050 | 264 |
| 416 | 20240313 | 120800 | 3336421200 | 42150 | 42100 | 42150 | 42050 | 151 |
| 417 | 20240313 | 120700 | 3330060700 | 42100 | 42000 | 42100 | 41900 | 242 |
| 418 | 20240313 | 120600 | 3319880250 | 42050 | 42050 | 42100 | 42000 | 606 |
| 419 | 20240313 | 120500 | 3294389950 | 42050 | 41950 | 42050 | 41950 | 66 |
| 420 | 20240313 | 120400 | 3291615500 | 41950 | 42000 | 42000 | 41850 | 233 |
| 421 | 20240313 | 120300 | 3281846800 | 41950 | 42100 | 42100 | 41850 | 602 |
| 422 | 20240313 | 120200 | 3256572300 | 42150 | 42150 | 42150 | 42100 | 215 |
| 423 | 20240313 | 120100 | 3247512000 | 42200 | 42200 | 42200 | 42150 | 94 |
| 424 | 20240313 | 120000 | 3243545550 | 42200 | 42200 | 42200 | 42150 | 505 |
| 425 | 20240313 | 115900 | 3222250250 | 42200 | 42100 | 42200 | 42100 | 402 |
| 426 | 20240313 | 115800 | 3205310000 | 42100 | 42050 | 42100 | 41900 | 334 |
| 427 | 20240313 | 115700 | 3191274200 | 42050 | 42050 | 42100 | 42050 | 391 |
| 428 | 20240313 | 115600 | 3174816950 | 42050 | 42100 | 42100 | 42000 | 329 |
| 429 | 20240313 | 115500 | 3160970250 | 42100 | 42050 | 42100 | 42050 | 375 |
| 430 | 20240313 | 115400 | 3145187200 | 42050 | 42100 | 42100 | 42050 | 124 |
| 431 | 20240313 | 115300 | 3139968900 | 42050 | 42100 | 42100 | 42000 | 506 |
| 432 | 20240313 | 115200 | 3118674450 | 42100 | 42100 | 42100 | 42050 | 492 |
| 433 | 20240313 | 115100 | 3097965850 | 42100 | 42100 | 42100 | 42050 | 153 |
| 434 | 20240313 | 115000 | 3091527350 | 42050 | 42000 | 42100 | 42000 | 200 |
| 435 | 20240313 | 114900 | 3083112150 | 42000 | 42050 | 42100 | 41950 | 481 |
| 436 | 20240313 | 114800 | 3062883550 | 41850 | 42100 | 42100 | 41800 | 411 |
| 437 | 20240313 | 114700 | 3045649850 | 42100 | 42100 | 42100 | 42000 | 316 |
| 438 | 20240313 | 114600 | 3032352150 | 42100 | 42100 | 42100 | 42000 | 512 |
| 439 | 20240313 | 114500 | 3010808600 | 42000 | 42000 | 42100 | 42000 | 146 |
| 440 | 20240313 | 114400 | 3004669750 | 42000 | 42000 | 42100 | 41900 | 161 |
| 441 | 20240313 | 114300 | 2997907750 | 42100 | 41950 | 42100 | 41950 | 263 |
| 442 | 20240313 | 114200 | 2986837100 | 42050 | 42050 | 42050 | 42000 | 397 |
| 443 | 20240313 | 114100 | 2970144800 | 42100 | 42050 | 42100 | 42050 | 249 |
| 444 | 20240313 | 114000 | 2959671900 | 42050 | 42000 | 42050 | 42000 | 350 |
| 445 | 20240313 | 113900 | 2944957500 | 42050 | 42050 | 42050 | 42050 | 207 |
| 446 | 20240313 | 113800 | 2936253150 | 42000 | 42050 | 42100 | 41900 | 583 |
| 447 | 20240313 | 113700 | 2911757900 | 42050 | 42000 | 42050 | 42000 | 98 |
| 448 | 20240313 | 113600 | 2907641300 | 42000 | 42050 | 42050 | 41900 | 308 |
| 449 | 20240313 | 113500 | 2894710200 | 42050 | 41950 | 42100 | 41900 | 420 |
| 450 | 20240313 | 113400 | 2877052500 | 41950 | 41950 | 42050 | 41950 | 324 |
| 451 | 20240313 | 113300 | 2863437650 | 42000 | 42000 | 42000 | 41900 | 390 |
| 452 | 20240313 | 113200 | 2847063950 | 42000 | 41900 | 42000 | 41900 | 331 |
| 453 | 20240313 | 113100 | 2833179050 | 41900 | 41850 | 41950 | 41650 | 101 |
| 454 | 20240313 | 113000 | 2828951700 | 41600 | 41800 | 41850 | 41600 | 900 |
| 455 | 20240313 | 112900 | 2791394100 | 41800 | 41950 | 41950 | 41800 | 989 |
| 456 | 20240313 | 112800 | 2749982350 | 41950 | 42100 | 42100 | 41950 | 443 |
| 457 | 20240313 | 112700 | 2731357800 | 42100 | 42050 | 42100 | 42050 | 211 |
| 458 | 20240313 | 112600 | 2722477050 | 42100 | 42150 | 42150 | 42050 | 263 |
| 459 | 20240313 | 112500 | 2711403300 | 42150 | 42100 | 42150 | 42050 | 573 |
| 460 | 20240313 | 112400 | 2687271250 | 42150 | 42100 | 42150 | 42100 | 279 |
| 461 | 20240313 | 112300 | 2675514350 | 42150 | 42150 | 42150 | 42100 | 210 |
| 462 | 20240313 | 112200 | 2666664450 | 42150 | 42150 | 42150 | 42100 | 134 |
| 463 | 20240313 | 112100 | 2661017400 | 42150 | 42150 | 42150 | 42100 | 412 |
| 464 | 20240313 | 112000 | 2643654150 | 42150 | 42100 | 42150 | 42100 | 135 |
| 465 | 20240313 | 111900 | 2637966450 | 42100 | 42100 | 42150 | 42050 | 129 |
| 466 | 20240313 | 111800 | 2632533100 | 42100 | 42150 | 42150 | 42050 | 629 |
| 467 | 20240313 | 111700 | 2606045100 | 42150 | 42200 | 42200 | 42100 | 687 |
| 468 | 20240313 | 111600 | 2577075700 | 42200 | 42150 | 42200 | 42150 | 336 |
| 469 | 20240313 | 111500 | 2562901100 | 42150 | 42200 | 42200 | 42150 | 557 |
| 470 | 20240313 | 111400 | 2539401300 | 42150 | 42150 | 42200 | 41950 | 641 |
| 471 | 20240313 | 111300 | 2512388650 | 42100 | 42150 | 42150 | 42100 | 257 |
| 472 | 20240313 | 111200 | 2501558450 | 42150 | 42150 | 42150 | 42150 | 36 |
| 473 | 20240313 | 111100 | 2500041050 | 42150 | 42200 | 42200 | 42150 | 400 |
| 474 | 20240313 | 111000 | 2483161650 | 42200 | 42100 | 42200 | 42050 | 384 |
| 475 | 20240313 | 110900 | 2466980450 | 42050 | 42100 | 42100 | 42050 | 471 |
| 476 | 20240313 | 110800 | 2447153900 | 42100 | 42200 | 42200 | 42000 | 926 |
| 477 | 20240313 | 110700 | 2408248800 | 42100 | 42200 | 42200 | 42100 | 567 |
| 478 | 20240313 | 110600 | 2384336350 | 42200 | 42150 | 42200 | 42150 | 140 |
| 479 | 20240313 | 110500 | 2378432600 | 42200 | 42200 | 42200 | 42150 | 130 |
| 480 | 20240313 | 110400 | 2372947650 | 42200 | 42200 | 42200 | 42150 | 211 |
| 481 | 20240313 | 110300 | 2364043650 | 42200 | 42200 | 42200 | 42050 | 345 |
| 482 | 20240313 | 110200 | 2349495750 | 42200 | 42150 | 42200 | 42150 | 220 |
| 483 | 20240313 | 110100 | 2340214350 | 42200 | 42200 | 42200 | 42150 | 202 |
| 484 | 20240313 | 110000 | 2331690050 | 42200 | 42050 | 42200 | 42000 | 180 |
| 485 | 20240313 | 105900 | 2324114350 | 42000 | 42100 | 42100 | 42000 | 376 |
| 486 | 20240313 | 105800 | 2308304550 | 42050 | 42150 | 42200 | 42050 | 310 |
| 487 | 20240313 | 105700 | 2295244050 | 42150 | 42150 | 42150 | 42100 | 141 |
| 488 | 20240313 | 105600 | 2289302650 | 42150 | 42200 | 42200 | 42100 | 320 |
| 489 | 20240313 | 105500 | 2275814250 | 42150 | 42150 | 42200 | 42150 | 249 |
| 490 | 20240313 | 105400 | 2265316700 | 42150 | 42100 | 42150 | 42100 | 290 |
| 491 | 20240313 | 105300 | 2253099900 | 42100 | 42200 | 42200 | 42050 | 506 |
| 492 | 20240313 | 105200 | 2231778700 | 42200 | 42150 | 42200 | 42150 | 436 |
| 493 | 20240313 | 105100 | 2213388200 | 42150 | 42000 | 42150 | 41950 | 2551 |
| 494 | 20240313 | 105000 | 2106091450 | 42000 | 42000 | 42000 | 41950 | 546 |
| 495 | 20240313 | 104900 | 2083164750 | 42000 | 42000 | 42000 | 41950 | 249 |
| 496 | 20240313 | 104800 | 2072709500 | 41950 | 41950 | 42000 | 41950 | 62 |
| 497 | 20240313 | 104700 | 2070106750 | 42000 | 41900 | 42000 | 41900 | 770 |
| 498 | 20240313 | 104600 | 2037782000 | 41900 | 41950 | 41950 | 41900 | 349 |
| 499 | 20240313 | 104500 | 2023147500 | 41950 | 42000 | 42000 | 41900 | 626 |
| 500 | 20240313 | 104400 | 1996880550 | 42000 | 42000 | 42000 | 41950 | 176 |
| 501 | 20240313 | 104300 | 1989489450 | 42000 | 42000 | 42000 | 41900 | 196 |
| 502 | 20240313 | 104200 | 1981259400 | 41950 | 41900 | 42000 | 41900 | 2558 |
| 503 | 20240313 | 104100 | 1873939800 | 41900 | 41900 | 41900 | 41850 | 154 |
| 504 | 20240313 | 104000 | 1867487250 | 41900 | 41850 | 41900 | 41850 | 973 |
| 505 | 20240313 | 103900 | 1826760100 | 41900 | 41850 | 41900 | 41850 | 146 |
| 506 | 20240313 | 103800 | 1820644400 | 41850 | 41650 | 41900 | 41600 | 299 |
| 507 | 20240313 | 103700 | 1808143250 | 41600 | 41850 | 41900 | 41600 | 443 |
| 508 | 20240313 | 103600 | 1789597700 | 41850 | 41800 | 41900 | 41600 | 253 |
| 509 | 20240313 | 103500 | 1779027950 | 41800 | 41800 | 41800 | 41750 | 209 |
| 510 | 20240313 | 103400 | 1770292950 | 41800 | 41900 | 41900 | 41750 | 531 |
| 511 | 20240313 | 103300 | 1748083900 | 41850 | 41950 | 41950 | 41850 | 189 |
| 512 | 20240313 | 103200 | 1740162300 | 41950 | 41900 | 41950 | 41850 | 163 |
| 513 | 20240313 | 103100 | 1733330600 | 41850 | 41900 | 41900 | 41850 | 300 |
| 514 | 20240313 | 103000 | 1720768400 | 41900 | 41950 | 41950 | 41800 | 185 |
| 515 | 20240313 | 102900 | 1713019650 | 41900 | 41950 | 41950 | 41850 | 726 |
| 516 | 20240313 | 102800 | 1682573800 | 41950 | 41900 | 41950 | 41900 | 308 |
| 517 | 20240313 | 102700 | 1669656650 | 41950 | 41650 | 42000 | 41650 | 5465 |
| 518 | 20240313 | 102600 | 1441393000 | 41650 | 41600 | 41650 | 41550 | 472 |
| 519 | 20240313 | 102500 | 1421757750 | 41550 | 41600 | 41600 | 41500 | 772 |
| 520 | 20240313 | 102400 | 1389650200 | 41600 | 41550 | 41600 | 41550 | 272 |
| 521 | 20240313 | 102300 | 1378338250 | 41550 | 41600 | 41600 | 41550 | 269 |
| 522 | 20240313 | 102200 | 1367148200 | 41550 | 41550 | 41550 | 41500 | 175 |
| 523 | 20240313 | 102100 | 1359877000 | 41450 | 41600 | 41600 | 41450 | 115 |
| 524 | 20240313 | 102000 | 1355097550 | 41600 | 41550 | 41600 | 41500 | 540 |
| 525 | 20240313 | 101900 | 1332659250 | 41500 | 41500 | 41550 | 41500 | 245 |
| 526 | 20240313 | 101800 | 1322483550 | 41500 | 41500 | 41500 | 41450 | 122 |
| 527 | 20240313 | 101700 | 1317421350 | 41550 | 41550 | 41550 | 41500 | 336 |
| 528 | 20240313 | 101600 | 1303467450 | 41550 | 41500 | 41550 | 41500 | 67 |
| 529 | 20240313 | 101500 | 1300683800 | 41550 | 41500 | 41550 | 41500 | 111 |
| 530 | 20240313 | 101400 | 1296074750 | 41550 | 41500 | 41550 | 41450 | 218 |
| 531 | 20240313 | 101300 | 1287027750 | 41500 | 41500 | 41500 | 41500 | 153 |
| 532 | 20240313 | 101200 | 1280678250 | 41400 | 41450 | 41500 | 41400 | 299 |
| 533 | 20240313 | 101100 | 1268281200 | 41400 | 41300 | 41400 | 41250 | 24 |
| 534 | 20240313 | 101000 | 1267288750 | 41400 | 41350 | 41400 | 41350 | 120 |
| 535 | 20240313 | 100900 | 1262326600 | 41350 | 41300 | 41400 | 41250 | 653 |
| 536 | 20240313 | 100800 | 1235368200 | 41300 | 41350 | 41450 | 41150 | 1075 |
| 537 | 20240313 | 100700 | 1191007050 | 41350 | 41350 | 41350 | 41350 | 22 |
| 538 | 20240313 | 100600 | 1190097350 | 41350 | 41300 | 41350 | 41300 | 193 |
| 539 | 20240313 | 100500 | 1182124900 | 41300 | 41200 | 41300 | 41200 | 444 |
| 540 | 20240313 | 100400 | 1163829300 | 41200 | 41200 | 41200 | 41150 | 47 |
| 541 | 20240313 | 100300 | 1161893250 | 41100 | 41150 | 41200 | 41100 | 93 |
| 542 | 20240313 | 100200 | 1158068550 | 41150 | 41200 | 41200 | 41150 | 339 |
| 543 | 20240313 | 100100 | 1144103000 | 41200 | 41150 | 41200 | 41150 | 4 |
| 544 | 20240313 | 100000 | 1143938300 | 41100 | 41300 | 41300 | 41100 | 2 |
| 545 | 20240313 | 095900 | 1143855900 | 41150 | 41150 | 41350 | 41150 | 1026 |
| 546 | 20240313 | 095800 | 1101541350 | 41150 | 41250 | 41250 | 41100 | 1092 |
| 547 | 20240313 | 095700 | 1056620100 | 41200 | 41200 | 41200 | 41200 | 3 |
| 548 | 20240313 | 095600 | 1056496500 | 41250 | 41300 | 41350 | 41150 | 1742 |
| 549 | 20240313 | 095500 | 984708550 | 41350 | 41350 | 41350 | 41300 | 192 |
| 550 | 20240313 | 095400 | 976770200 | 41350 | 41400 | 41450 | 41350 | 277 |
| 551 | 20240313 | 095300 | 965306050 | 41450 | 41550 | 41600 | 41450 | 342 |
| 552 | 20240313 | 095200 | 951109000 | 41600 | 41600 | 41600 | 41550 | 170 |
| 553 | 20240313 | 095100 | 944038200 | 41600 | 41600 | 41600 | 41600 | 179 |
| 554 | 20240313 | 095000 | 936591800 | 41600 | 41550 | 41600 | 41500 | 507 |
| 555 | 20240313 | 094900 | 915521700 | 41500 | 41550 | 41600 | 41450 | 265 |
| 556 | 20240313 | 094800 | 904516450 | 41500 | 41500 | 41550 | 41450 | 364 |
| 557 | 20240313 | 094700 | 889404200 | 41500 | 41500 | 41500 | 41500 | 57 |
| 558 | 20240313 | 094600 | 887038700 | 41500 | 41450 | 41500 | 41450 | 42 |
| 559 | 20240313 | 094500 | 885295750 | 41450 | 41550 | 41550 | 41450 | 1318 |
| 560 | 20240313 | 094400 | 830555300 | 41550 | 41500 | 41550 | 41450 | 286 |
| 561 | 20240313 | 094300 | 818682250 | 41500 | 41500 | 41500 | 41500 | 82 |
| 562 | 20240313 | 094200 | 815279250 | 41500 | 41550 | 41550 | 41450 | 664 |
| 563 | 20240313 | 094100 | 787719200 | 41550 | 41450 | 41550 | 41400 | 1679 |
| 564 | 20240313 | 094000 | 718056300 | 41450 | 41450 | 41450 | 41250 | 100 |
| 565 | 20240313 | 093900 | 713914600 | 41300 | 41450 | 41500 | 41300 | 888 |
| 566 | 20240313 | 093800 | 677137200 | 41450 | 41450 | 41500 | 41450 | 145 |
| 567 | 20240313 | 093700 | 671123250 | 41500 | 41400 | 41500 | 41350 | 654 |
| 568 | 20240313 | 093600 | 644022700 | 41400 | 41400 | 41450 | 41400 | 299 |
| 569 | 20240313 | 093500 | 631639700 | 41450 | 41450 | 41450 | 41400 | 87 |
| 570 | 20240313 | 093400 | 628034250 | 41450 | 41350 | 41450 | 41300 | 1209 |
| 571 | 20240313 | 093300 | 577998650 | 41400 | 41250 | 41400 | 41250 | 1562 |
| 572 | 20240313 | 093200 | 513454150 | 41300 | 41250 | 41300 | 41250 | 160 |
| 573 | 20240313 | 093100 | 506851750 | 41300 | 41300 | 41300 | 41250 | 49 |
| 574 | 20240313 | 093000 | 504828100 | 41300 | 41150 | 41300 | 41150 | 1594 |
| 575 | 20240313 | 092900 | 439116000 | 41200 | 41150 | 41200 | 41150 | 113 |
| 576 | 20240313 | 092800 | 434463300 | 41200 | 41200 | 41250 | 41200 | 78 |
| 577 | 20240313 | 092700 | 431247800 | 41200 | 41150 | 41250 | 41100 | 1037 |
| 578 | 20240313 | 092600 | 388541900 | 41150 | 41100 | 41150 | 41100 | 165 |
| 579 | 20240313 | 092500 | 381755700 | 41050 | 41150 | 41200 | 41050 | 854 |
| 580 | 20240313 | 092400 | 346629750 | 41150 | 41150 | 41150 | 41100 | 218 |
| 581 | 20240313 | 092300 | 337664550 | 41100 | 40800 | 41100 | 40800 | 1710 |
| 582 | 20240313 | 092200 | 267546450 | 40800 | 40800 | 40800 | 40800 | 24 |
| 583 | 20240313 | 092100 | 266567250 | 40750 | 40750 | 40750 | 40750 | 0 |
| 584 | 20240313 | 092000 | 266567250 | 40750 | 40750 | 40750 | 40750 | 0 |
| 585 | 20240313 | 091900 | 266567250 | 40750 | 40750 | 40750 | 40750 | 39 |
| 586 | 20240313 | 091800 | 264978000 | 40800 | 40700 | 40850 | 40700 | 211 |
| 587 | 20240313 | 091700 | 256378050 | 40650 | 40750 | 40750 | 40650 | 159 |
| 588 | 20240313 | 091600 | 249905350 | 40850 | 40650 | 40850 | 40650 | 73 |
| 589 | 20240313 | 091500 | 246931550 | 40700 | 40600 | 40700 | 40600 | 76 |
| 590 | 20240313 | 091400 | 243843700 | 40600 | 40650 | 40650 | 40600 | 34 |
| 591 | 20240313 | 091300 | 242463050 | 40650 | 40850 | 40850 | 40650 | 423 |
| 592 | 20240313 | 091200 | 225227450 | 40800 | 40750 | 40800 | 40750 | 468 |
| 593 | 20240313 | 091100 | 206152000 | 40750 | 40850 | 40850 | 40750 | 416 |
| 594 | 20240313 | 091000 | 189175700 | 40850 | 40850 | 40850 | 40850 | 83 |
| 595 | 20240313 | 090900 | 185785150 | 40850 | 40850 | 40850 | 40850 | 43 |
| 596 | 20240313 | 090800 | 184028600 | 40900 | 40900 | 40950 | 40750 | 1045 |
| 597 | 20240313 | 090700 | 141289700 | 40950 | 41000 | 41000 | 40900 | 144 |
| 598 | 20240313 | 090600 | 135391450 | 41000 | 41000 | 41050 | 41000 | 66 |
| 599 | 20240313 | 090500 | 132684500 | 41100 | 41000 | 41100 | 41000 | 343 |
| 600 | 20240313 | 090400 | 118605850 | 40750 | 40850 | 41050 | 40750 | 365 |
| 601 | 20240313 | 090300 | 103681450 | 40850 | 40650 | 40850 | 40650 | 903 |
| 602 | 20240313 | 090200 | 66846200 | 40700 | 40700 | 40700 | 40650 | 75 |
| 603 | 20240313 | 090100 | 63793800 | 40700 | 40950 | 41000 | 40700 | 542 |
| 604 | 20240313 | 090000 | 41652400 | 40900 | 40600 | 41050 | 40600 | 1023 |