32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 41820 |
| 3 | 20240315 | 185800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20240315 | 185700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20240315 | 185600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20240315 | 185500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20240315 | 185400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20240315 | 185300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20240315 | 185200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20240315 | 185100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20240315 | 185000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20240315 | 184900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20240315 | 184800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20240315 | 184700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20240315 | 184600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20240315 | 184500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20240315 | 184400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20240315 | 184300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20240315 | 184200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20240315 | 184100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20240315 | 184000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20240315 | 183900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20240315 | 183800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20240315 | 183700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20240315 | 183600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20240315 | 183500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20240315 | 183400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20240315 | 183300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20240315 | 183200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20240315 | 183100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20240315 | 183000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20240315 | 182900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 41820 |
| 33 | 20240315 | 182800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20240315 | 182700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20240315 | 182600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20240315 | 182500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20240315 | 182400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20240315 | 182300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20240315 | 182200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20240315 | 182100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20240315 | 182000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20240315 | 181900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20240315 | 181800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20240315 | 181700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20240315 | 181600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20240315 | 181500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20240315 | 181400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20240315 | 181300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20240315 | 181200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20240315 | 181100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20240315 | 181000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20240315 | 180900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20240315 | 180800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20240315 | 180700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20240315 | 180600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20240315 | 180500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20240315 | 180400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20240315 | 180300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20240315 | 180200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20240315 | 180100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20240315 | 180000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20240315 | 175900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 41820 |
| 63 | 20240315 | 175800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20240315 | 175700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20240315 | 175600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20240315 | 175500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20240315 | 175400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20240315 | 175300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20240315 | 175200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20240315 | 175100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20240315 | 175000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20240315 | 174900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20240315 | 174800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20240315 | 174700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20240315 | 174600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20240315 | 174500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20240315 | 174400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20240315 | 174300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20240315 | 174200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20240315 | 174100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20240315 | 174000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20240315 | 173900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20240315 | 173800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20240315 | 173700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20240315 | 173600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20240315 | 173500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20240315 | 173400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20240315 | 173300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20240315 | 173200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20240315 | 173100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20240315 | 173000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20240315 | 172900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 41820 |
| 93 | 20240315 | 172800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20240315 | 172700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20240315 | 172600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20240315 | 172500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20240315 | 172400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20240315 | 172300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20240315 | 172200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20240315 | 172100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20240315 | 172000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20240315 | 171900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20240315 | 171800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20240315 | 171700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20240315 | 171600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20240315 | 171500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20240315 | 171400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20240315 | 171300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20240315 | 171200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20240315 | 171100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20240315 | 171000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20240315 | 170900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20240315 | 170800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20240315 | 170700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20240315 | 170600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20240315 | 170500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20240315 | 170400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20240315 | 170300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20240315 | 170200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20240315 | 170100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20240315 | 170000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20240315 | 165900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 41820 |
| 123 | 20240315 | 165800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20240315 | 165700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20240315 | 165600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20240315 | 165500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20240315 | 165400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20240315 | 165300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20240315 | 165200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20240315 | 165100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20240315 | 165000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20240315 | 164900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20240315 | 164800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20240315 | 164700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20240315 | 164600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20240315 | 164500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20240315 | 164400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20240315 | 164300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20240315 | 164200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20240315 | 164100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20240315 | 164000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20240315 | 163900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20240315 | 163800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20240315 | 163700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20240315 | 163600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20240315 | 163500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20240315 | 163400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20240315 | 163300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20240315 | 163200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20240315 | 163100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20240315 | 163000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20240315 | 162900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 41820 |
| 153 | 20240315 | 162800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20240315 | 162700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20240315 | 162600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20240315 | 162500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20240315 | 162400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20240315 | 162300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20240315 | 162200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20240315 | 162100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20240315 | 162000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20240315 | 161900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20240315 | 161800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20240315 | 161700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20240315 | 161600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20240315 | 161500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20240315 | 161400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20240315 | 161300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20240315 | 161200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20240315 | 161100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20240315 | 161000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20240315 | 160900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20240315 | 160800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20240315 | 160700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20240315 | 160600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20240315 | 160500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20240315 | 160400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20240315 | 160300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20240315 | 160200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20240315 | 160100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20240315 | 160000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20240315 | 155900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 41820 |
| 183 | 20240315 | 155800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20240315 | 155700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20240315 | 155600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20240315 | 155500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20240315 | 155400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20240315 | 155300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20240315 | 155200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20240315 | 155100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20240315 | 155000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20240315 | 154900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20240315 | 154800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20240315 | 154700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20240315 | 154600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20240315 | 154500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20240315 | 154400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20240315 | 154300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20240315 | 154200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20240315 | 154100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20240315 | 154000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20240315 | 153900 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20240315 | 153800 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20240315 | 153700 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20240315 | 153600 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20240315 | 153500 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20240315 | 153400 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20240315 | 153300 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20240315 | 153200 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20240315 | 153100 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20240315 | 153000 | 8729683850 | 39300 | 39300 | 39300 | 39300 | 41820 |
| 212 | 20240315 | 152900 | 7086157850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 213 | 20240315 | 152800 | 7086157850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 214 | 20240315 | 152700 | 7086157850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 215 | 20240315 | 152600 | 7086157850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 216 | 20240315 | 152500 | 7086157850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 217 | 20240315 | 152400 | 7086157850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 218 | 20240315 | 152300 | 7086157850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 219 | 20240315 | 152200 | 7086157850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 220 | 20240315 | 152100 | 7086157850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 221 | 20240315 | 152000 | 7086157850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 222 | 20240315 | 151900 | 7086157850 | 39500 | 39500 | 39600 | 39500 | 816 |
| 223 | 20240315 | 151800 | 7053897650 | 39500 | 39500 | 39650 | 39500 | 443 |
| 224 | 20240315 | 151700 | 7036392800 | 39500 | 39450 | 39650 | 39450 | 1429 |
| 225 | 20240315 | 151600 | 6979901000 | 39450 | 39500 | 39550 | 39450 | 802 |
| 226 | 20240315 | 151500 | 6948225000 | 39500 | 39450 | 39500 | 39400 | 1979 |
| 227 | 20240315 | 151400 | 6870162450 | 39400 | 39450 | 39500 | 39400 | 782 |
| 228 | 20240315 | 151300 | 6839330250 | 39450 | 39450 | 39500 | 39450 | 783 |
| 229 | 20240315 | 151200 | 6808440850 | 39450 | 39500 | 39500 | 39450 | 761 |
| 230 | 20240315 | 151100 | 6778404850 | 39450 | 39500 | 39500 | 39450 | 778 |
| 231 | 20240315 | 151000 | 6747711500 | 39450 | 39450 | 39500 | 39450 | 1893 |
| 232 | 20240315 | 150900 | 6672971500 | 39450 | 39500 | 39500 | 39450 | 694 |
| 233 | 20240315 | 150800 | 6645590000 | 39500 | 39500 | 39550 | 39450 | 1048 |
| 234 | 20240315 | 150700 | 6604210150 | 39500 | 39550 | 39550 | 39500 | 1156 |
| 235 | 20240315 | 150600 | 6558547850 | 39550 | 39500 | 39550 | 39500 | 695 |
| 236 | 20240315 | 150500 | 6531093450 | 39550 | 39600 | 39600 | 39500 | 969 |
| 237 | 20240315 | 150400 | 6492759250 | 39600 | 39650 | 39650 | 39600 | 59 |
| 238 | 20240315 | 150300 | 6490421450 | 39600 | 39650 | 39650 | 39600 | 640 |
| 239 | 20240315 | 150200 | 6465053200 | 39700 | 39700 | 39700 | 39700 | 105 |
| 240 | 20240315 | 150100 | 6460884700 | 39700 | 39650 | 39700 | 39650 | 39 |
| 241 | 20240315 | 150000 | 6459337850 | 39650 | 39650 | 39650 | 39650 | 95 |
| 242 | 20240315 | 145900 | 6455571100 | 39650 | 39700 | 39700 | 39650 | 154 |
| 243 | 20240315 | 145800 | 6449462850 | 39700 | 39650 | 39700 | 39600 | 977 |
| 244 | 20240315 | 145700 | 6410747400 | 39650 | 39600 | 39650 | 39600 | 252 |
| 245 | 20240315 | 145600 | 6400768050 | 39550 | 39600 | 39600 | 39550 | 1847 |
| 246 | 20240315 | 145500 | 6327639350 | 39600 | 39550 | 39600 | 39550 | 37 |
| 247 | 20240315 | 145400 | 6326175950 | 39550 | 39550 | 39550 | 39550 | 9 |
| 248 | 20240315 | 145300 | 6325820000 | 39550 | 39600 | 39600 | 39550 | 30 |
| 249 | 20240315 | 145200 | 6324632550 | 39550 | 39550 | 39550 | 39550 | 110 |
| 250 | 20240315 | 145100 | 6320282050 | 39550 | 39600 | 39600 | 39550 | 279 |
| 251 | 20240315 | 145000 | 6309247550 | 39550 | 39600 | 39600 | 39550 | 53 |
| 252 | 20240315 | 144900 | 6307150750 | 39550 | 39550 | 39550 | 39550 | 28 |
| 253 | 20240315 | 144800 | 6306043350 | 39550 | 39550 | 39550 | 39550 | 1206 |
| 254 | 20240315 | 144700 | 6258346050 | 39550 | 39500 | 39550 | 39500 | 269 |
| 255 | 20240315 | 144600 | 6247718400 | 39550 | 39550 | 39550 | 39550 | 115 |
| 256 | 20240315 | 144500 | 6243170150 | 39500 | 39500 | 39500 | 39500 | 139 |
| 257 | 20240315 | 144400 | 6237679650 | 39500 | 39500 | 39500 | 39500 | 106 |
| 258 | 20240315 | 144300 | 6233492650 | 39500 | 39500 | 39500 | 39450 | 175 |
| 259 | 20240315 | 144200 | 6226580400 | 39500 | 39450 | 39500 | 39450 | 28 |
| 260 | 20240315 | 144100 | 6225474450 | 39500 | 39500 | 39500 | 39450 | 132 |
| 261 | 20240315 | 144000 | 6220261200 | 39450 | 39500 | 39500 | 39450 | 59 |
| 262 | 20240315 | 143900 | 6217933000 | 39500 | 39500 | 39500 | 39500 | 298 |
| 263 | 20240315 | 143800 | 6206162000 | 39500 | 39550 | 39550 | 39500 | 45 |
| 264 | 20240315 | 143700 | 6204383400 | 39550 | 39550 | 39550 | 39500 | 11 |
| 265 | 20240315 | 143600 | 6203948400 | 39500 | 39600 | 39600 | 39500 | 1841 |
| 266 | 20240315 | 143500 | 6131202850 | 39550 | 39500 | 39550 | 39500 | 194 |
| 267 | 20240315 | 143400 | 6123534150 | 39500 | 39550 | 39550 | 39500 | 420 |
| 268 | 20240315 | 143300 | 6106940650 | 39550 | 39550 | 39550 | 39550 | 250 |
| 269 | 20240315 | 143200 | 6097053150 | 39550 | 39500 | 39550 | 39500 | 478 |
| 270 | 20240315 | 143100 | 6078171650 | 39550 | 39600 | 39600 | 39500 | 4372 |
| 271 | 20240315 | 143000 | 5905291800 | 39600 | 39600 | 39600 | 39550 | 84 |
| 272 | 20240315 | 142900 | 5901967050 | 39550 | 39600 | 39600 | 39550 | 119 |
| 273 | 20240315 | 142800 | 5897254700 | 39600 | 39600 | 39600 | 39550 | 52 |
| 274 | 20240315 | 142700 | 5895197100 | 39600 | 39550 | 39600 | 39550 | 127 |
| 275 | 20240315 | 142600 | 5890169150 | 39600 | 39600 | 39600 | 39550 | 86 |
| 276 | 20240315 | 142500 | 5886766150 | 39550 | 39550 | 39600 | 39550 | 27 |
| 277 | 20240315 | 142400 | 5885698250 | 39600 | 39550 | 39600 | 39550 | 24 |
| 278 | 20240315 | 142300 | 5884747900 | 39550 | 39600 | 39600 | 39550 | 63 |
| 279 | 20240315 | 142200 | 5882254700 | 39550 | 39550 | 39600 | 39550 | 83 |
| 280 | 20240315 | 142100 | 5878969900 | 39550 | 39550 | 39600 | 39550 | 161 |
| 281 | 20240315 | 142000 | 5872601100 | 39550 | 39600 | 39600 | 39550 | 13 |
| 282 | 20240315 | 141900 | 5872086700 | 39600 | 39600 | 39600 | 39600 | 416 |
| 283 | 20240315 | 141800 | 5855613100 | 39550 | 39600 | 39600 | 39550 | 64 |
| 284 | 20240315 | 141700 | 5853079700 | 39600 | 39600 | 39600 | 39600 | 92 |
| 285 | 20240315 | 141600 | 5849436500 | 39600 | 39600 | 39600 | 39550 | 82 |
| 286 | 20240315 | 141500 | 5846191800 | 39600 | 39550 | 39600 | 39550 | 56 |
| 287 | 20240315 | 141400 | 5843975750 | 39550 | 39600 | 39600 | 39550 | 523 |
| 288 | 20240315 | 141300 | 5823288250 | 39550 | 39600 | 39600 | 39550 | 249 |
| 289 | 20240315 | 141200 | 5813439650 | 39550 | 39600 | 39600 | 39550 | 16 |
| 290 | 20240315 | 141100 | 5812806500 | 39550 | 39550 | 39550 | 39550 | 38 |
| 291 | 20240315 | 141000 | 5811303600 | 39550 | 39600 | 39600 | 39550 | 135 |
| 292 | 20240315 | 140900 | 5805957700 | 39550 | 39600 | 39600 | 39550 | 38 |
| 293 | 20240315 | 140800 | 5804454250 | 39600 | 39500 | 39600 | 39500 | 33 |
| 294 | 20240315 | 140700 | 5803150650 | 39500 | 39550 | 39550 | 39500 | 920 |
| 295 | 20240315 | 140600 | 5766769350 | 39550 | 39500 | 39550 | 39500 | 185 |
| 296 | 20240315 | 140500 | 5759459250 | 39500 | 39550 | 39550 | 39500 | 219 |
| 297 | 20240315 | 140400 | 5750808600 | 39550 | 39500 | 39550 | 39500 | 49 |
| 298 | 20240315 | 140300 | 5748872000 | 39550 | 39550 | 39550 | 39550 | 651 |
| 299 | 20240315 | 140200 | 5723124950 | 39600 | 39550 | 39600 | 39550 | 28 |
| 300 | 20240315 | 140100 | 5722017150 | 39550 | 39550 | 39600 | 39550 | 75 |
| 301 | 20240315 | 140000 | 5719050850 | 39600 | 39600 | 39600 | 39550 | 71 |
| 302 | 20240315 | 135900 | 5716239500 | 39550 | 39550 | 39600 | 39550 | 97 |
| 303 | 20240315 | 135800 | 5712403100 | 39550 | 39550 | 39600 | 39550 | 17 |
| 304 | 20240315 | 135700 | 5711730350 | 39550 | 39550 | 39550 | 39550 | 58 |
| 305 | 20240315 | 135600 | 5709436450 | 39550 | 39550 | 39550 | 39550 | 97 |
| 306 | 20240315 | 135500 | 5705600100 | 39550 | 39550 | 39600 | 39550 | 724 |
| 307 | 20240315 | 135400 | 5676965850 | 39600 | 39550 | 39600 | 39550 | 253 |
| 308 | 20240315 | 135300 | 5666947700 | 39600 | 39550 | 39600 | 39550 | 56 |
| 309 | 20240315 | 135200 | 5664730250 | 39550 | 39550 | 39550 | 39550 | 600 |
| 310 | 20240315 | 135100 | 5641000250 | 39500 | 39500 | 39550 | 39500 | 123 |
| 311 | 20240315 | 135000 | 5636135900 | 39500 | 39500 | 39550 | 39500 | 2071 |
| 312 | 20240315 | 134900 | 5554331350 | 39500 | 39500 | 39550 | 39500 | 107 |
| 313 | 20240315 | 134800 | 5550099850 | 39550 | 39550 | 39550 | 39500 | 676 |
| 314 | 20240315 | 134700 | 5523372700 | 39550 | 39550 | 39550 | 39500 | 91 |
| 315 | 20240315 | 134600 | 5519775400 | 39500 | 39550 | 39550 | 39500 | 786 |
| 316 | 20240315 | 134500 | 5488689400 | 39550 | 39550 | 39550 | 39550 | 61 |
| 317 | 20240315 | 134400 | 5486276850 | 39550 | 39550 | 39600 | 39550 | 1023 |
| 318 | 20240315 | 134300 | 5445816150 | 39550 | 39600 | 39600 | 39550 | 33 |
| 319 | 20240315 | 134200 | 5444510950 | 39550 | 39550 | 39550 | 39550 | 77 |
| 320 | 20240315 | 134100 | 5441465600 | 39550 | 39600 | 39600 | 39550 | 12 |
| 321 | 20240315 | 134000 | 5440990950 | 39550 | 39550 | 39550 | 39550 | 111 |
| 322 | 20240315 | 133900 | 5436600900 | 39550 | 39550 | 39550 | 39550 | 25 |
| 323 | 20240315 | 133800 | 5435612150 | 39550 | 39550 | 39550 | 39550 | 108 |
| 324 | 20240315 | 133700 | 5431340750 | 39600 | 39600 | 39600 | 39550 | 189 |
| 325 | 20240315 | 133600 | 5423856600 | 39600 | 39650 | 39650 | 39600 | 2726 |
| 326 | 20240315 | 133500 | 5315800950 | 39650 | 39650 | 39650 | 39650 | 39 |
| 327 | 20240315 | 133400 | 5314254600 | 39650 | 39650 | 39650 | 39650 | 80 |
| 328 | 20240315 | 133300 | 5311082600 | 39650 | 39700 | 39700 | 39650 | 56 |
| 329 | 20240315 | 133200 | 5308860000 | 39700 | 39700 | 39700 | 39700 | 100 |
| 330 | 20240315 | 133100 | 5304890000 | 39650 | 39700 | 39700 | 39650 | 119 |
| 331 | 20240315 | 133000 | 5300165850 | 39650 | 39700 | 39700 | 39650 | 833 |
| 332 | 20240315 | 132900 | 5267097950 | 39700 | 39700 | 39700 | 39700 | 261 |
| 333 | 20240315 | 132800 | 5256736250 | 39700 | 39650 | 39700 | 39650 | 245 |
| 334 | 20240315 | 132700 | 5247021900 | 39650 | 39700 | 39700 | 39650 | 18 |
| 335 | 20240315 | 132600 | 5246307400 | 39650 | 39700 | 39700 | 39650 | 97 |
| 336 | 20240315 | 132500 | 5242460850 | 39700 | 39650 | 39700 | 39650 | 208 |
| 337 | 20240315 | 132400 | 5234213250 | 39700 | 39650 | 39700 | 39650 | 32 |
| 338 | 20240315 | 132300 | 5232944100 | 39650 | 39700 | 39700 | 39650 | 61 |
| 339 | 20240315 | 132200 | 5230525050 | 39650 | 39700 | 39700 | 39650 | 34 |
| 340 | 20240315 | 132100 | 5229176300 | 39700 | 39650 | 39700 | 39650 | 80 |
| 341 | 20240315 | 132000 | 5226003950 | 39700 | 39650 | 39700 | 39650 | 307 |
| 342 | 20240315 | 131900 | 5213831350 | 39650 | 39650 | 39650 | 39650 | 0 |
| 343 | 20240315 | 131800 | 5213831350 | 39650 | 39650 | 39700 | 39650 | 42 |
| 344 | 20240315 | 131700 | 5212165650 | 39650 | 39650 | 39650 | 39650 | 97 |
| 345 | 20240315 | 131600 | 5208319600 | 39650 | 39650 | 39650 | 39650 | 25 |
| 346 | 20240315 | 131500 | 5207328350 | 39650 | 39650 | 39650 | 39650 | 80 |
| 347 | 20240315 | 131400 | 5204156350 | 39650 | 39700 | 39700 | 39650 | 158 |
| 348 | 20240315 | 131300 | 5197891400 | 39650 | 39650 | 39700 | 39650 | 138 |
| 349 | 20240315 | 131200 | 5192418400 | 39650 | 39650 | 39650 | 39650 | 61 |
| 350 | 20240315 | 131100 | 5189999750 | 39700 | 39700 | 39700 | 39650 | 103 |
| 351 | 20240315 | 131000 | 5185912800 | 39650 | 39650 | 39650 | 39650 | 39 |
| 352 | 20240315 | 130900 | 5184366450 | 39700 | 39650 | 39700 | 39650 | 34 |
| 353 | 20240315 | 130800 | 5183018300 | 39700 | 39700 | 39700 | 39650 | 30 |
| 354 | 20240315 | 130700 | 5181828050 | 39650 | 39700 | 39700 | 39650 | 27 |
| 355 | 20240315 | 130600 | 5180757450 | 39700 | 39650 | 39700 | 39650 | 102 |
| 356 | 20240315 | 130500 | 5176708150 | 39650 | 39750 | 39750 | 39650 | 651 |
| 357 | 20240315 | 130400 | 5150865400 | 39750 | 39800 | 39800 | 39750 | 897 |
| 358 | 20240315 | 130300 | 5115207150 | 39800 | 39800 | 39800 | 39800 | 4 |
| 359 | 20240315 | 130200 | 5115047950 | 39750 | 39750 | 39750 | 39750 | 256 |
| 360 | 20240315 | 130100 | 5104871950 | 39800 | 39800 | 39800 | 39800 | 38 |
| 361 | 20240315 | 130000 | 5103359550 | 39750 | 39750 | 39750 | 39750 | 215 |
| 362 | 20240315 | 125900 | 5094813300 | 39800 | 39750 | 39800 | 39750 | 347 |
| 363 | 20240315 | 125800 | 5081016600 | 39800 | 39800 | 39800 | 39800 | 409 |
| 364 | 20240315 | 125700 | 5064738400 | 39800 | 39750 | 39800 | 39750 | 13 |
| 365 | 20240315 | 125600 | 5064221150 | 39750 | 39700 | 39750 | 39700 | 352 |
| 366 | 20240315 | 125500 | 5050229200 | 39700 | 39750 | 39750 | 39700 | 108 |
| 367 | 20240315 | 125400 | 5045939750 | 39750 | 39750 | 39750 | 39700 | 471 |
| 368 | 20240315 | 125300 | 5027238300 | 39700 | 39750 | 39750 | 39700 | 21 |
| 369 | 20240315 | 125200 | 5026404050 | 39750 | 39750 | 39750 | 39700 | 40 |
| 370 | 20240315 | 125100 | 5024815300 | 39750 | 39650 | 39750 | 39650 | 224 |
| 371 | 20240315 | 125000 | 5015917200 | 39750 | 39700 | 39750 | 39700 | 310 |
| 372 | 20240315 | 124900 | 5003608050 | 39700 | 39700 | 39700 | 39700 | 38 |
| 373 | 20240315 | 124800 | 5002099450 | 39700 | 39650 | 39700 | 39650 | 425 |
| 374 | 20240315 | 124700 | 4985245650 | 39600 | 39600 | 39600 | 39600 | 65 |
| 375 | 20240315 | 124600 | 4982671650 | 39600 | 39650 | 39650 | 39600 | 16 |
| 376 | 20240315 | 124500 | 4982037450 | 39650 | 39550 | 39650 | 39550 | 775 |
| 377 | 20240315 | 124400 | 4951347100 | 39600 | 39600 | 39600 | 39550 | 41 |
| 378 | 20240315 | 124300 | 4949723600 | 39600 | 39550 | 39600 | 39550 | 155 |
| 379 | 20240315 | 124200 | 4943588200 | 39550 | 39550 | 39550 | 39550 | 40 |
| 380 | 20240315 | 124100 | 4942006200 | 39550 | 39550 | 39600 | 39550 | 64 |
| 381 | 20240315 | 124000 | 4939473950 | 39550 | 39550 | 39550 | 39550 | 89 |
| 382 | 20240315 | 123900 | 4935954000 | 39550 | 39600 | 39600 | 39550 | 6 |
| 383 | 20240315 | 123800 | 4935716650 | 39550 | 39550 | 39550 | 39550 | 97 |
| 384 | 20240315 | 123700 | 4931880300 | 39600 | 39600 | 39600 | 39600 | 373 |
| 385 | 20240315 | 123600 | 4917109500 | 39600 | 39550 | 39600 | 39500 | 1097 |
| 386 | 20240315 | 123500 | 4873692450 | 39500 | 39500 | 39550 | 39500 | 58 |
| 387 | 20240315 | 123400 | 4871401000 | 39500 | 39500 | 39550 | 39500 | 48 |
| 388 | 20240315 | 123300 | 4869504950 | 39500 | 39550 | 39600 | 39500 | 1145 |
| 389 | 20240315 | 123200 | 4824218200 | 39550 | 39550 | 39550 | 39550 | 249 |
| 390 | 20240315 | 123100 | 4814370250 | 39550 | 39550 | 39550 | 39550 | 78 |
| 391 | 20240315 | 123000 | 4811285350 | 39550 | 39550 | 39550 | 39550 | 238 |
| 392 | 20240315 | 122900 | 4801872450 | 39550 | 39550 | 39550 | 39550 | 51 |
| 393 | 20240315 | 122800 | 4799855400 | 39600 | 39550 | 39600 | 39550 | 25 |
| 394 | 20240315 | 122700 | 4798866600 | 39550 | 39550 | 39600 | 39550 | 304 |
| 395 | 20240315 | 122600 | 4786840850 | 39550 | 39550 | 39550 | 39550 | 194 |
| 396 | 20240315 | 122500 | 4779168150 | 39550 | 39550 | 39600 | 39550 | 172 |
| 397 | 20240315 | 122400 | 4772365500 | 39550 | 39550 | 39550 | 39550 | 572 |
| 398 | 20240315 | 122300 | 4749742900 | 39550 | 39550 | 39550 | 39550 | 26 |
| 399 | 20240315 | 122200 | 4748714600 | 39550 | 39600 | 39600 | 39550 | 118 |
| 400 | 20240315 | 122100 | 4744047200 | 39550 | 39550 | 39550 | 39550 | 57 |
| 401 | 20240315 | 122000 | 4741792850 | 39600 | 39500 | 39600 | 39500 | 295 |
| 402 | 20240315 | 121900 | 4730126050 | 39550 | 39500 | 39550 | 39500 | 105 |
| 403 | 20240315 | 121800 | 4725978500 | 39500 | 39500 | 39500 | 39500 | 38 |
| 404 | 20240315 | 121700 | 4724477500 | 39500 | 39500 | 39550 | 39500 | 23 |
| 405 | 20240315 | 121600 | 4723568600 | 39500 | 39500 | 39500 | 39500 | 70 |
| 406 | 20240315 | 121500 | 4720803600 | 39550 | 39550 | 39550 | 39500 | 33 |
| 407 | 20240315 | 121400 | 4719499050 | 39500 | 39500 | 39500 | 39500 | 64 |
| 408 | 20240315 | 121300 | 4716971050 | 39500 | 39500 | 39500 | 39500 | 23 |
| 409 | 20240315 | 121200 | 4716062550 | 39500 | 39550 | 39550 | 39500 | 150 |
| 410 | 20240315 | 121100 | 4710133700 | 39550 | 39550 | 39600 | 39550 | 261 |
| 411 | 20240315 | 121000 | 4699810750 | 39550 | 39550 | 39550 | 39550 | 34 |
| 412 | 20240315 | 120900 | 4698466050 | 39600 | 39500 | 39600 | 39500 | 57 |
| 413 | 20240315 | 120800 | 4696213400 | 39550 | 39550 | 39550 | 39550 | 129 |
| 414 | 20240315 | 120700 | 4691111450 | 39500 | 39550 | 39550 | 39500 | 1546 |
| 415 | 20240315 | 120600 | 4630018350 | 39550 | 39550 | 39550 | 39550 | 110 |
| 416 | 20240315 | 120500 | 4625667850 | 39550 | 39550 | 39550 | 39550 | 58 |
| 417 | 20240315 | 120400 | 4623373950 | 39550 | 39550 | 39550 | 39550 | 50 |
| 418 | 20240315 | 120300 | 4621396450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 419 | 20240315 | 120200 | 4621396450 | 39550 | 39550 | 39550 | 39550 | 81 |
| 420 | 20240315 | 120100 | 4618192900 | 39550 | 39600 | 39600 | 39550 | 98 |
| 421 | 20240315 | 120000 | 4614316250 | 39600 | 39600 | 39600 | 39600 | 10 |
| 422 | 20240315 | 115900 | 4613920250 | 39600 | 39600 | 39650 | 39600 | 39 |
| 423 | 20240315 | 115800 | 4612375800 | 39550 | 39650 | 39650 | 39550 | 60 |
| 424 | 20240315 | 115700 | 4610002450 | 39500 | 39600 | 39650 | 39500 | 1361 |
| 425 | 20240315 | 115600 | 4556131450 | 39650 | 39600 | 39650 | 39600 | 47 |
| 426 | 20240315 | 115500 | 4554268150 | 39650 | 39600 | 39650 | 39600 | 8 |
| 427 | 20240315 | 115400 | 4553951000 | 39650 | 39600 | 39650 | 39600 | 13 |
| 428 | 20240315 | 115300 | 4553436100 | 39600 | 39650 | 39650 | 39550 | 399 |
| 429 | 20240315 | 115200 | 4537635600 | 39650 | 39550 | 39650 | 39550 | 948 |
| 430 | 20240315 | 115100 | 4500125300 | 39500 | 39500 | 39550 | 39500 | 190 |
| 431 | 20240315 | 115000 | 4492616750 | 39550 | 39550 | 39550 | 39500 | 66 |
| 432 | 20240315 | 114900 | 4490007000 | 39500 | 39550 | 39550 | 39500 | 41 |
| 433 | 20240315 | 114800 | 4488387350 | 39550 | 39550 | 39550 | 39500 | 56 |
| 434 | 20240315 | 114700 | 4486174350 | 39500 | 39500 | 39550 | 39500 | 10 |
| 435 | 20240315 | 114600 | 4485779250 | 39550 | 39550 | 39550 | 39500 | 236 |
| 436 | 20240315 | 114500 | 4476455250 | 39500 | 39600 | 39600 | 39500 | 517 |
| 437 | 20240315 | 114400 | 4456010550 | 39600 | 39600 | 39600 | 39550 | 55 |
| 438 | 20240315 | 114300 | 4453833050 | 39600 | 39550 | 39600 | 39550 | 58 |
| 439 | 20240315 | 114200 | 4451539050 | 39600 | 39550 | 39600 | 39550 | 223 |
| 440 | 20240315 | 114100 | 4442719250 | 39600 | 39600 | 39600 | 39550 | 22 |
| 441 | 20240315 | 114000 | 4441849000 | 39600 | 39550 | 39600 | 39550 | 406 |
| 442 | 20240315 | 113900 | 4425791550 | 39550 | 39600 | 39600 | 39550 | 126 |
| 443 | 20240315 | 113800 | 4420804950 | 39550 | 39600 | 39600 | 39550 | 119 |
| 444 | 20240315 | 113700 | 4416097900 | 39550 | 39600 | 39600 | 39550 | 17 |
| 445 | 20240315 | 113600 | 4415425200 | 39550 | 39550 | 39600 | 39550 | 834 |
| 446 | 20240315 | 113500 | 4382440450 | 39550 | 39600 | 39600 | 39550 | 170 |
| 447 | 20240315 | 113400 | 4375711100 | 39600 | 39550 | 39600 | 39550 | 311 |
| 448 | 20240315 | 113300 | 4363410700 | 39550 | 39550 | 39600 | 39550 | 136 |
| 449 | 20240315 | 113200 | 4358026800 | 39550 | 39600 | 39600 | 39550 | 352 |
| 450 | 20240315 | 113100 | 4344089600 | 39600 | 39600 | 39600 | 39550 | 600 |
| 451 | 20240315 | 113000 | 4320359450 | 39600 | 39650 | 39650 | 39600 | 161 |
| 452 | 20240315 | 112900 | 4313983750 | 39600 | 39650 | 39650 | 39600 | 102 |
| 453 | 20240315 | 112800 | 4309944350 | 39650 | 39550 | 39650 | 39550 | 898 |
| 454 | 20240315 | 112700 | 4274366300 | 39550 | 39650 | 39650 | 39550 | 202 |
| 455 | 20240315 | 112600 | 4266366950 | 39600 | 39600 | 39650 | 39600 | 487 |
| 456 | 20240315 | 112500 | 4247077600 | 39650 | 39650 | 39650 | 39650 | 13 |
| 457 | 20240315 | 112400 | 4246562150 | 39650 | 39600 | 39650 | 39600 | 4 |
| 458 | 20240315 | 112300 | 4246403600 | 39600 | 39600 | 39650 | 39600 | 138 |
| 459 | 20240315 | 112200 | 4240938700 | 39650 | 39600 | 39650 | 39600 | 230 |
| 460 | 20240315 | 112100 | 4231830600 | 39600 | 39600 | 39600 | 39550 | 226 |
| 461 | 20240315 | 112000 | 4222881050 | 39600 | 39600 | 39600 | 39550 | 209 |
| 462 | 20240315 | 111900 | 4214614650 | 39600 | 39650 | 39650 | 39600 | 351 |
| 463 | 20240315 | 111800 | 4200704650 | 39600 | 39600 | 39650 | 39600 | 89 |
| 464 | 20240315 | 111700 | 4197178400 | 39600 | 39600 | 39650 | 39600 | 118 |
| 465 | 20240315 | 111600 | 4192505550 | 39600 | 39600 | 39650 | 39600 | 288 |
| 466 | 20240315 | 111500 | 4181100650 | 39650 | 39550 | 39650 | 39550 | 257 |
| 467 | 20240315 | 111400 | 4170926700 | 39650 | 39550 | 39650 | 39550 | 30 |
| 468 | 20240315 | 111300 | 4169740000 | 39650 | 39700 | 39700 | 39550 | 1500 |
| 469 | 20240315 | 111200 | 4110385850 | 39700 | 39650 | 39700 | 39650 | 652 |
| 470 | 20240315 | 111100 | 4084534000 | 39600 | 39650 | 39650 | 39600 | 71 |
| 471 | 20240315 | 111000 | 4081722300 | 39600 | 39550 | 39650 | 39550 | 316 |
| 472 | 20240315 | 110900 | 4069222400 | 39550 | 39650 | 39650 | 39550 | 811 |
| 473 | 20240315 | 110800 | 4037107650 | 39600 | 39600 | 39650 | 39600 | 72 |
| 474 | 20240315 | 110700 | 4034255400 | 39600 | 39650 | 39700 | 39600 | 127 |
| 475 | 20240315 | 110600 | 4029221050 | 39650 | 39750 | 39750 | 39600 | 1382 |
| 476 | 20240315 | 110500 | 3974404950 | 39750 | 39800 | 39850 | 39700 | 2371 |
| 477 | 20240315 | 110400 | 3880059800 | 39850 | 39850 | 39850 | 39800 | 426 |
| 478 | 20240315 | 110300 | 3863087550 | 39850 | 39850 | 39850 | 39800 | 71 |
| 479 | 20240315 | 110200 | 3860258250 | 39800 | 39800 | 39850 | 39800 | 212 |
| 480 | 20240315 | 110100 | 3851818000 | 39800 | 39850 | 39850 | 39800 | 279 |
| 481 | 20240315 | 110000 | 3840713650 | 39800 | 39950 | 39950 | 39800 | 531 |
| 482 | 20240315 | 105900 | 3819540100 | 39900 | 39950 | 39950 | 39900 | 318 |
| 483 | 20240315 | 105800 | 3806848200 | 39950 | 39900 | 40000 | 39900 | 128 |
| 484 | 20240315 | 105700 | 3801735950 | 39900 | 40000 | 40000 | 39900 | 328 |
| 485 | 20240315 | 105600 | 3788633250 | 40000 | 40050 | 40100 | 39950 | 1755 |
| 486 | 20240315 | 105500 | 3718437550 | 40100 | 40050 | 40150 | 40050 | 81 |
| 487 | 20240315 | 105400 | 3715191850 | 40150 | 40150 | 40150 | 40000 | 97 |
| 488 | 20240315 | 105300 | 3711297450 | 40150 | 40150 | 40150 | 40000 | 2176 |
| 489 | 20240315 | 105200 | 3623977000 | 40100 | 40150 | 40200 | 40100 | 1323 |
| 490 | 20240315 | 105100 | 3570859150 | 40150 | 40100 | 40150 | 40100 | 315 |
| 491 | 20240315 | 105000 | 3558217400 | 40100 | 40050 | 40100 | 40050 | 203 |
| 492 | 20240315 | 104900 | 3550077250 | 40100 | 40100 | 40100 | 40100 | 152 |
| 493 | 20240315 | 104800 | 3543982050 | 40100 | 40100 | 40100 | 40050 | 16 |
| 494 | 20240315 | 104700 | 3543340500 | 40100 | 40050 | 40100 | 40050 | 174 |
| 495 | 20240315 | 104600 | 3536363600 | 40100 | 40050 | 40100 | 40050 | 517 |
| 496 | 20240315 | 104500 | 3515657500 | 40050 | 40050 | 40100 | 40000 | 310 |
| 497 | 20240315 | 104400 | 3503242050 | 40050 | 40050 | 40050 | 40000 | 48 |
| 498 | 20240315 | 104300 | 3501320900 | 40050 | 40050 | 40050 | 40050 | 66 |
| 499 | 20240315 | 104200 | 3498677600 | 40050 | 40050 | 40050 | 40000 | 78 |
| 500 | 20240315 | 104100 | 3495556200 | 40050 | 40050 | 40050 | 40050 | 598 |
| 501 | 20240315 | 104000 | 3471606300 | 40050 | 40050 | 40050 | 40000 | 514 |
| 502 | 20240315 | 103900 | 3451020700 | 40050 | 40000 | 40050 | 40000 | 76 |
| 503 | 20240315 | 103800 | 3447980550 | 40000 | 40050 | 40050 | 39950 | 357 |
| 504 | 20240315 | 103700 | 3433702250 | 40050 | 40050 | 40050 | 40000 | 77 |
| 505 | 20240315 | 103600 | 3430621500 | 40050 | 40000 | 40050 | 40000 | 185 |
| 506 | 20240315 | 103500 | 3423220150 | 39950 | 40000 | 40050 | 39950 | 376 |
| 507 | 20240315 | 103400 | 3408177500 | 40050 | 40000 | 40050 | 40000 | 234 |
| 508 | 20240315 | 103300 | 3398816350 | 40000 | 40000 | 40000 | 39950 | 327 |
| 509 | 20240315 | 103200 | 3385738850 | 40000 | 40000 | 40000 | 40000 | 235 |
| 510 | 20240315 | 103100 | 3376338850 | 40000 | 40050 | 40050 | 40000 | 189 |
| 511 | 20240315 | 103000 | 3368776500 | 39950 | 40000 | 40050 | 39950 | 184 |
| 512 | 20240315 | 102900 | 3361416450 | 40000 | 40050 | 40050 | 40000 | 213 |
| 513 | 20240315 | 102800 | 3352893550 | 40050 | 40000 | 40050 | 39950 | 1107 |
| 514 | 20240315 | 102700 | 3308610150 | 40000 | 39950 | 40000 | 39900 | 249 |
| 515 | 20240315 | 102600 | 3298661950 | 39900 | 39950 | 39950 | 39900 | 27 |
| 516 | 20240315 | 102500 | 3297583800 | 39950 | 39950 | 39950 | 39900 | 91 |
| 517 | 20240315 | 102400 | 3293950050 | 39950 | 40000 | 40000 | 39950 | 387 |
| 518 | 20240315 | 102300 | 3278488600 | 39950 | 40000 | 40000 | 39950 | 60 |
| 519 | 20240315 | 102200 | 3276090600 | 40000 | 40000 | 40000 | 39800 | 48 |
| 520 | 20240315 | 102100 | 3274174300 | 39800 | 39850 | 39850 | 39800 | 522 |
| 521 | 20240315 | 102000 | 3253372850 | 39850 | 39850 | 39850 | 39850 | 480 |
| 522 | 20240315 | 101900 | 3234244850 | 39950 | 40000 | 40000 | 39950 | 236 |
| 523 | 20240315 | 101800 | 3224815950 | 40000 | 39900 | 40000 | 39850 | 749 |
| 524 | 20240315 | 101700 | 3194926650 | 39900 | 39900 | 39900 | 39850 | 63 |
| 525 | 20240315 | 101600 | 3192414800 | 39900 | 39900 | 39900 | 39850 | 25 |
| 526 | 20240315 | 101500 | 3191417750 | 39900 | 39850 | 39900 | 39850 | 323 |
| 527 | 20240315 | 101400 | 3178544650 | 39850 | 39850 | 39900 | 39850 | 188 |
| 528 | 20240315 | 101300 | 3171052450 | 39900 | 39800 | 39900 | 39800 | 373 |
| 529 | 20240315 | 101200 | 3156189950 | 39850 | 39800 | 39900 | 39800 | 259 |
| 530 | 20240315 | 101100 | 3145881200 | 39900 | 39850 | 39900 | 39800 | 512 |
| 531 | 20240315 | 101000 | 3125484650 | 39900 | 39900 | 39950 | 39850 | 157 |
| 532 | 20240315 | 100900 | 3119227750 | 39900 | 39900 | 39950 | 39850 | 312 |
| 533 | 20240315 | 100800 | 3106783200 | 39950 | 39950 | 40000 | 39900 | 2710 |
| 534 | 20240315 | 100700 | 2998516450 | 40000 | 40000 | 40000 | 40000 | 98 |
| 535 | 20240315 | 100600 | 2994596450 | 40000 | 40000 | 40050 | 39950 | 392 |
| 536 | 20240315 | 100500 | 2978919050 | 40000 | 39900 | 40000 | 39900 | 1743 |
| 537 | 20240315 | 100400 | 2909264400 | 39900 | 39900 | 39900 | 39850 | 326 |
| 538 | 20240315 | 100300 | 2896257250 | 39900 | 39800 | 39900 | 39800 | 783 |
| 539 | 20240315 | 100200 | 2865055000 | 39850 | 39850 | 39850 | 39700 | 364 |
| 540 | 20240315 | 100100 | 2850571200 | 39600 | 39700 | 39850 | 39600 | 1878 |
| 541 | 20240315 | 100000 | 2775903700 | 39700 | 39650 | 39800 | 39650 | 273 |
| 542 | 20240315 | 095900 | 2765049700 | 39800 | 39750 | 39800 | 39750 | 10 |
| 543 | 20240315 | 095800 | 2764651900 | 39750 | 39550 | 39750 | 39550 | 71 |
| 544 | 20240315 | 095700 | 2761830400 | 39750 | 39750 | 39800 | 39550 | 598 |
| 545 | 20240315 | 095600 | 2738089700 | 39750 | 39700 | 39750 | 39700 | 321 |
| 546 | 20240315 | 095500 | 2725344350 | 39700 | 39750 | 39750 | 39650 | 394 |
| 547 | 20240315 | 095400 | 2709692450 | 39750 | 39750 | 39750 | 39700 | 407 |
| 548 | 20240315 | 095300 | 2693515700 | 39700 | 39550 | 39750 | 39550 | 845 |
| 549 | 20240315 | 095200 | 2660007200 | 39550 | 39600 | 39600 | 39550 | 212 |
| 550 | 20240315 | 095100 | 2651622100 | 39600 | 39500 | 39600 | 39500 | 95 |
| 551 | 20240315 | 095000 | 2647865200 | 39450 | 39450 | 39600 | 39450 | 913 |
| 552 | 20240315 | 094900 | 2611785700 | 39450 | 39650 | 39650 | 39450 | 2536 |
| 553 | 20240315 | 094800 | 2511569900 | 39650 | 39550 | 39650 | 39550 | 251 |
| 554 | 20240315 | 094700 | 2501640800 | 39650 | 39600 | 39700 | 39550 | 1165 |
| 555 | 20240315 | 094600 | 2455500450 | 39700 | 39700 | 39700 | 39650 | 269 |
| 556 | 20240315 | 094500 | 2444823200 | 39700 | 39600 | 39700 | 39600 | 623 |
| 557 | 20240315 | 094400 | 2420127400 | 39600 | 39800 | 39800 | 39550 | 1730 |
| 558 | 20240315 | 094300 | 2351480000 | 39800 | 39800 | 39800 | 39750 | 83 |
| 559 | 20240315 | 094200 | 2348177900 | 39750 | 39800 | 39800 | 39750 | 292 |
| 560 | 20240315 | 094100 | 2336565800 | 39800 | 39800 | 39900 | 39750 | 558 |
| 561 | 20240315 | 094000 | 2314360900 | 39750 | 39700 | 39750 | 39700 | 352 |
| 562 | 20240315 | 093900 | 2300368950 | 39750 | 39650 | 39750 | 39650 | 172 |
| 563 | 20240315 | 093800 | 2293534550 | 39750 | 39650 | 39750 | 39650 | 662 |
| 564 | 20240315 | 093700 | 2267261000 | 39600 | 39550 | 39600 | 39550 | 749 |
| 565 | 20240315 | 093600 | 2237604150 | 39600 | 39550 | 39600 | 39450 | 1291 |
| 566 | 20240315 | 093500 | 2186570050 | 39500 | 39500 | 39550 | 39500 | 658 |
| 567 | 20240315 | 093400 | 2160578550 | 39500 | 39450 | 39500 | 39450 | 259 |
| 568 | 20240315 | 093300 | 2150350950 | 39500 | 39500 | 39500 | 39450 | 1053 |
| 569 | 20240315 | 093200 | 2108788850 | 39550 | 39500 | 39550 | 39500 | 405 |
| 570 | 20240315 | 093100 | 2092790800 | 39450 | 39500 | 39500 | 39450 | 17 |
| 571 | 20240315 | 093000 | 2092119600 | 39450 | 39450 | 39500 | 39450 | 297 |
| 572 | 20240315 | 092900 | 2080397550 | 39500 | 39550 | 39550 | 39450 | 521 |
| 573 | 20240315 | 092800 | 2059814050 | 39600 | 39500 | 39600 | 39450 | 1039 |
| 574 | 20240315 | 092700 | 2018764900 | 39500 | 39450 | 39500 | 39450 | 251 |
| 575 | 20240315 | 092600 | 2008855700 | 39400 | 39400 | 39450 | 39400 | 296 |
| 576 | 20240315 | 092500 | 1997189850 | 39400 | 39350 | 39500 | 39350 | 451 |
| 577 | 20240315 | 092400 | 1979409300 | 39350 | 39500 | 39500 | 39350 | 821 |
| 578 | 20240315 | 092300 | 1947060200 | 39500 | 39450 | 39500 | 39450 | 878 |
| 579 | 20240315 | 092200 | 1912416900 | 39450 | 39300 | 39500 | 39300 | 2069 |
| 580 | 20240315 | 092100 | 1830878350 | 39350 | 39350 | 39350 | 39300 | 674 |
| 581 | 20240315 | 092000 | 1804357450 | 39400 | 39450 | 39450 | 39300 | 893 |
| 582 | 20240315 | 091900 | 1769196900 | 39450 | 39350 | 39500 | 39300 | 2138 |
| 583 | 20240315 | 091800 | 1685019250 | 39300 | 39400 | 39400 | 39300 | 1455 |
| 584 | 20240315 | 091700 | 1627750500 | 39400 | 39450 | 39500 | 39400 | 1215 |
| 585 | 20240315 | 091600 | 1579859300 | 39450 | 39500 | 39500 | 39450 | 1858 |
| 586 | 20240315 | 091500 | 1506508900 | 39550 | 39550 | 39600 | 39500 | 478 |
| 587 | 20240315 | 091400 | 1487604600 | 39550 | 39550 | 39650 | 39550 | 18 |
| 588 | 20240315 | 091300 | 1486892500 | 39550 | 39600 | 39650 | 39550 | 1254 |
| 589 | 20240315 | 091200 | 1437254850 | 39600 | 39500 | 39600 | 39500 | 1358 |
| 590 | 20240315 | 091100 | 1383535850 | 39500 | 39550 | 39600 | 39500 | 447 |
| 591 | 20240315 | 091000 | 1365861150 | 39600 | 39500 | 39600 | 39450 | 657 |
| 592 | 20240315 | 090900 | 1339891850 | 39650 | 39550 | 39650 | 39500 | 3042 |
| 593 | 20240315 | 090800 | 1219400500 | 39550 | 39350 | 39550 | 39350 | 850 |
| 594 | 20240315 | 090700 | 1185876000 | 39350 | 39450 | 39500 | 39300 | 4110 |
| 595 | 20240315 | 090600 | 1023962850 | 39450 | 39500 | 39600 | 39450 | 3049 |
| 596 | 20240315 | 090500 | 903532750 | 39500 | 39550 | 39650 | 39450 | 6254 |
| 597 | 20240315 | 090400 | 656196100 | 39600 | 39700 | 39800 | 39600 | 3682 |
| 598 | 20240315 | 090300 | 510068700 | 39700 | 39900 | 40000 | 39700 | 5747 |
| 599 | 20240315 | 090200 | 281010100 | 39900 | 40050 | 40050 | 39850 | 2503 |
| 600 | 20240315 | 090100 | 180968450 | 40000 | 40000 | 40200 | 39900 | 1687 |
| 601 | 20240315 | 090000 | 113389400 | 40000 | 40000 | 40100 | 40000 | 2814 |