33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 185900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 3900 |
| 3 | 20240312 | 185800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20240312 | 185700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20240312 | 185600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20240312 | 185500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20240312 | 185400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20240312 | 185300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20240312 | 185200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20240312 | 185100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20240312 | 185000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20240312 | 184900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20240312 | 184800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20240312 | 184700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20240312 | 184600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20240312 | 184500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20240312 | 184400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20240312 | 184300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20240312 | 184200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20240312 | 184100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20240312 | 184000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20240312 | 183900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20240312 | 183800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20240312 | 183700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20240312 | 183600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20240312 | 183500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20240312 | 183400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20240312 | 183300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20240312 | 183200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20240312 | 183100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20240312 | 183000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20240312 | 182900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 3900 |
| 33 | 20240312 | 182800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20240312 | 182700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20240312 | 182600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20240312 | 182500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20240312 | 182400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20240312 | 182300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20240312 | 182200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20240312 | 182100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20240312 | 182000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20240312 | 181900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20240312 | 181800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20240312 | 181700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20240312 | 181600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20240312 | 181500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20240312 | 181400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20240312 | 181300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20240312 | 181200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20240312 | 181100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20240312 | 181000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20240312 | 180900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20240312 | 180800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20240312 | 180700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20240312 | 180600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20240312 | 180500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20240312 | 180400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20240312 | 180300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20240312 | 180200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20240312 | 180100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20240312 | 180000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20240312 | 175900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 3900 |
| 63 | 20240312 | 175800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20240312 | 175700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20240312 | 175600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20240312 | 175500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20240312 | 175400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20240312 | 175300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20240312 | 175200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20240312 | 175100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20240312 | 175000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20240312 | 174900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20240312 | 174800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20240312 | 174700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20240312 | 174600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20240312 | 174500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20240312 | 174400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20240312 | 174300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20240312 | 174200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20240312 | 174100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20240312 | 174000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20240312 | 173900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20240312 | 173800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20240312 | 173700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20240312 | 173600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20240312 | 173500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20240312 | 173400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20240312 | 173300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20240312 | 173200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20240312 | 173100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20240312 | 173000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20240312 | 172900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 3900 |
| 93 | 20240312 | 172800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20240312 | 172700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20240312 | 172600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20240312 | 172500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20240312 | 172400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20240312 | 172300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20240312 | 172200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20240312 | 172100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20240312 | 172000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20240312 | 171900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20240312 | 171800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20240312 | 171700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20240312 | 171600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20240312 | 171500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20240312 | 171400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20240312 | 171300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20240312 | 171200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20240312 | 171100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20240312 | 171000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20240312 | 170900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20240312 | 170800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20240312 | 170700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20240312 | 170600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20240312 | 170500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20240312 | 170400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20240312 | 170300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20240312 | 170200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20240312 | 170100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20240312 | 170000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20240312 | 165900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 3900 |
| 123 | 20240312 | 165800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20240312 | 165700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20240312 | 165600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20240312 | 165500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20240312 | 165400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20240312 | 165300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20240312 | 165200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20240312 | 165100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20240312 | 165000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20240312 | 164900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20240312 | 164800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20240312 | 164700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20240312 | 164600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20240312 | 164500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20240312 | 164400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20240312 | 164300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20240312 | 164200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20240312 | 164100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20240312 | 164000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20240312 | 163900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20240312 | 163800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20240312 | 163700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20240312 | 163600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20240312 | 163500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20240312 | 163400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20240312 | 163300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20240312 | 163200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20240312 | 163100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20240312 | 163000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20240312 | 162900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 3900 |
| 153 | 20240312 | 162800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20240312 | 162700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20240312 | 162600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20240312 | 162500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20240312 | 162400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20240312 | 162300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20240312 | 162200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20240312 | 162100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20240312 | 162000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20240312 | 161900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20240312 | 161800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20240312 | 161700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20240312 | 161600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20240312 | 161500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20240312 | 161400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20240312 | 161300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20240312 | 161200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20240312 | 161100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20240312 | 161000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20240312 | 160900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20240312 | 160800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20240312 | 160700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20240312 | 160600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20240312 | 160500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20240312 | 160400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20240312 | 160300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20240312 | 160200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20240312 | 160100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20240312 | 160000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20240312 | 155900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 3900 |
| 183 | 20240312 | 155800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20240312 | 155700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20240312 | 155600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20240312 | 155500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20240312 | 155400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20240312 | 155300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20240312 | 155200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20240312 | 155100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20240312 | 155000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20240312 | 154900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20240312 | 154800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20240312 | 154700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20240312 | 154600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20240312 | 154500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20240312 | 154400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20240312 | 154300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20240312 | 154200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20240312 | 154100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20240312 | 154000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20240312 | 153900 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20240312 | 153800 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20240312 | 153700 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20240312 | 153600 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20240312 | 153500 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20240312 | 153400 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20240312 | 153300 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20240312 | 153200 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20240312 | 153100 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20240312 | 153000 | 29192209500 | 44850 | 44850 | 44850 | 44850 | 3900 |
| 212 | 20240312 | 152900 | 29017294500 | 44950 | 44950 | 44950 | 44950 | 0 |
| 213 | 20240312 | 152800 | 29017294500 | 44950 | 44950 | 44950 | 44950 | 0 |
| 214 | 20240312 | 152700 | 29017294500 | 44950 | 44950 | 44950 | 44950 | 0 |
| 215 | 20240312 | 152600 | 29017294500 | 44950 | 44950 | 44950 | 44950 | 0 |
| 216 | 20240312 | 152500 | 29017294500 | 44950 | 44950 | 44950 | 44950 | 0 |
| 217 | 20240312 | 152400 | 29017294500 | 44950 | 44950 | 44950 | 44950 | 0 |
| 218 | 20240312 | 152300 | 29017294500 | 44950 | 44950 | 44950 | 44950 | 0 |
| 219 | 20240312 | 152200 | 29017294500 | 44950 | 44950 | 44950 | 44950 | 0 |
| 220 | 20240312 | 152100 | 29017294500 | 44950 | 44950 | 44950 | 44950 | 0 |
| 221 | 20240312 | 152000 | 29017294500 | 44950 | 44950 | 44950 | 44950 | 0 |
| 222 | 20240312 | 151900 | 29017294500 | 44950 | 44850 | 44950 | 44800 | 610 |
| 223 | 20240312 | 151800 | 28989918850 | 44850 | 44800 | 44850 | 44800 | 74 |
| 224 | 20240312 | 151700 | 28986602500 | 44850 | 44800 | 44850 | 44800 | 323 |
| 225 | 20240312 | 151600 | 28972132050 | 44800 | 44850 | 44900 | 44800 | 1422 |
| 226 | 20240312 | 151500 | 28908369500 | 44850 | 44900 | 44900 | 44850 | 1310 |
| 227 | 20240312 | 151400 | 28849577450 | 44900 | 44950 | 44950 | 44850 | 607 |
| 228 | 20240312 | 151300 | 28822325650 | 44950 | 44850 | 44950 | 44850 | 1834 |
| 229 | 20240312 | 151200 | 28739940050 | 44850 | 44850 | 44900 | 44850 | 568 |
| 230 | 20240312 | 151100 | 28714451200 | 44900 | 44850 | 44900 | 44850 | 166 |
| 231 | 20240312 | 151000 | 28707005200 | 44900 | 44900 | 44900 | 44850 | 788 |
| 232 | 20240312 | 150900 | 28671637200 | 44850 | 44900 | 44950 | 44850 | 1162 |
| 233 | 20240312 | 150800 | 28619469400 | 44900 | 44850 | 44900 | 44850 | 212 |
| 234 | 20240312 | 150700 | 28609956900 | 44900 | 44900 | 44950 | 44850 | 107 |
| 235 | 20240312 | 150600 | 28605153650 | 44900 | 44850 | 44950 | 44850 | 344 |
| 236 | 20240312 | 150500 | 28589701800 | 44850 | 44800 | 44900 | 44800 | 461 |
| 237 | 20240312 | 150400 | 28569021600 | 44800 | 44850 | 44900 | 44800 | 425 |
| 238 | 20240312 | 150300 | 28549957300 | 44850 | 44700 | 44850 | 44700 | 331 |
| 239 | 20240312 | 150200 | 28535133550 | 44700 | 44750 | 44800 | 44700 | 535 |
| 240 | 20240312 | 150100 | 28511180750 | 44800 | 44800 | 44800 | 44750 | 122 |
| 241 | 20240312 | 150000 | 28505720400 | 44800 | 44800 | 44800 | 44750 | 139 |
| 242 | 20240312 | 145900 | 28499496750 | 44800 | 44650 | 44800 | 44650 | 966 |
| 243 | 20240312 | 145800 | 28456274600 | 44700 | 44650 | 44700 | 44650 | 577 |
| 244 | 20240312 | 145700 | 28430485050 | 44650 | 44600 | 44700 | 44600 | 216 |
| 245 | 20240312 | 145600 | 28420841050 | 44650 | 44500 | 44650 | 44500 | 204 |
| 246 | 20240312 | 145500 | 28411742250 | 44600 | 44650 | 44700 | 44500 | 1205 |
| 247 | 20240312 | 145400 | 28358049950 | 44650 | 44650 | 44700 | 44650 | 329 |
| 248 | 20240312 | 145300 | 28343356300 | 44600 | 44750 | 44750 | 44600 | 332 |
| 249 | 20240312 | 145200 | 28328512700 | 44750 | 44700 | 44750 | 44700 | 326 |
| 250 | 20240312 | 145100 | 28313927000 | 44750 | 44700 | 44750 | 44700 | 230 |
| 251 | 20240312 | 145000 | 28303642800 | 44700 | 44600 | 44700 | 44600 | 1038 |
| 252 | 20240312 | 144900 | 28257282650 | 44550 | 44600 | 44650 | 44550 | 276 |
| 253 | 20240312 | 144800 | 28244974950 | 44600 | 44600 | 44650 | 44600 | 241 |
| 254 | 20240312 | 144700 | 28234220700 | 44600 | 44600 | 44650 | 44600 | 175 |
| 255 | 20240312 | 144600 | 28226408450 | 44650 | 44550 | 44650 | 44550 | 313 |
| 256 | 20240312 | 144500 | 28212447300 | 44550 | 44550 | 44600 | 44500 | 281 |
| 257 | 20240312 | 144400 | 28199933400 | 44550 | 44550 | 44550 | 44500 | 189 |
| 258 | 20240312 | 144300 | 28191514250 | 44550 | 44350 | 44550 | 44350 | 693 |
| 259 | 20240312 | 144200 | 28160703400 | 44400 | 44500 | 44550 | 44400 | 876 |
| 260 | 20240312 | 144100 | 28121792750 | 44500 | 44450 | 44500 | 44450 | 904 |
| 261 | 20240312 | 144000 | 28081598600 | 44500 | 44550 | 44550 | 44500 | 288 |
| 262 | 20240312 | 143900 | 28068779000 | 44550 | 44450 | 44550 | 44350 | 1039 |
| 263 | 20240312 | 143800 | 28022588000 | 44500 | 44500 | 44500 | 44400 | 373 |
| 264 | 20240312 | 143700 | 28006001250 | 44550 | 44550 | 44600 | 44500 | 353 |
| 265 | 20240312 | 143600 | 27990261200 | 44550 | 44400 | 44550 | 44400 | 222 |
| 266 | 20240312 | 143500 | 27980393500 | 44450 | 44500 | 44500 | 44400 | 268 |
| 267 | 20240312 | 143400 | 27968486050 | 44550 | 44450 | 44550 | 44400 | 442 |
| 268 | 20240312 | 143300 | 27948842700 | 44500 | 44450 | 44500 | 44400 | 723 |
| 269 | 20240312 | 143200 | 27916709400 | 44450 | 44600 | 44600 | 44450 | 1695 |
| 270 | 20240312 | 143100 | 27841239150 | 44600 | 44650 | 44650 | 44600 | 493 |
| 271 | 20240312 | 143000 | 27819239400 | 44650 | 44700 | 44750 | 44600 | 486 |
| 272 | 20240312 | 142900 | 27797532700 | 44700 | 44750 | 44750 | 44700 | 398 |
| 273 | 20240312 | 142800 | 27779724600 | 44850 | 44800 | 44900 | 44700 | 1072 |
| 274 | 20240312 | 142700 | 27731704550 | 44800 | 44900 | 44950 | 44800 | 401 |
| 275 | 20240312 | 142600 | 27713717350 | 44900 | 44850 | 44900 | 44850 | 301 |
| 276 | 20240312 | 142500 | 27700213700 | 44900 | 44900 | 44950 | 44850 | 607 |
| 277 | 20240312 | 142400 | 27672953450 | 44950 | 44900 | 44950 | 44900 | 168 |
| 278 | 20240312 | 142300 | 27665405950 | 44900 | 44900 | 44950 | 44900 | 1291 |
| 279 | 20240312 | 142200 | 27607390550 | 44900 | 44800 | 44900 | 44800 | 873 |
| 280 | 20240312 | 142100 | 27568244750 | 44800 | 44700 | 44800 | 44700 | 823 |
| 281 | 20240312 | 142000 | 27531425350 | 44750 | 44700 | 44750 | 44700 | 242 |
| 282 | 20240312 | 141900 | 27520601400 | 44650 | 44800 | 44800 | 44650 | 672 |
| 283 | 20240312 | 141800 | 27490548750 | 44800 | 44700 | 44850 | 44700 | 479 |
| 284 | 20240312 | 141700 | 27469082900 | 44750 | 44800 | 44800 | 44700 | 869 |
| 285 | 20240312 | 141600 | 27430179100 | 44850 | 44800 | 44850 | 44800 | 139 |
| 286 | 20240312 | 141500 | 27423946300 | 44800 | 44800 | 44800 | 44750 | 288 |
| 287 | 20240312 | 141400 | 27411045200 | 44850 | 44850 | 44850 | 44800 | 252 |
| 288 | 20240312 | 141300 | 27399745500 | 44850 | 44850 | 44850 | 44800 | 326 |
| 289 | 20240312 | 141200 | 27385137050 | 44850 | 44750 | 44900 | 44750 | 427 |
| 290 | 20240312 | 141100 | 27366014850 | 44800 | 44850 | 44850 | 44800 | 683 |
| 291 | 20240312 | 141000 | 27335395450 | 44850 | 44900 | 44950 | 44850 | 441 |
| 292 | 20240312 | 140900 | 27315615400 | 44900 | 44850 | 44950 | 44850 | 274 |
| 293 | 20240312 | 140800 | 27303314000 | 44900 | 44850 | 44900 | 44850 | 66 |
| 294 | 20240312 | 140700 | 27300352850 | 44900 | 44950 | 45000 | 44850 | 679 |
| 295 | 20240312 | 140600 | 27269844950 | 44950 | 44900 | 44950 | 44900 | 108 |
| 296 | 20240312 | 140500 | 27264991550 | 44950 | 44900 | 44950 | 44900 | 340 |
| 297 | 20240312 | 140400 | 27249715500 | 44950 | 44850 | 44950 | 44800 | 317 |
| 298 | 20240312 | 140300 | 27235492350 | 44800 | 44800 | 44800 | 44750 | 349 |
| 299 | 20240312 | 140200 | 27219862850 | 44750 | 44800 | 44800 | 44750 | 383 |
| 300 | 20240312 | 140100 | 27202721400 | 44800 | 44750 | 44800 | 44750 | 429 |
| 301 | 20240312 | 140000 | 27183521850 | 44800 | 44750 | 44850 | 44750 | 233 |
| 302 | 20240312 | 135900 | 27173081500 | 44800 | 44900 | 44900 | 44800 | 403 |
| 303 | 20240312 | 135800 | 27155004750 | 44950 | 44850 | 44950 | 44750 | 476 |
| 304 | 20240312 | 135700 | 27133635050 | 44850 | 44900 | 44950 | 44850 | 776 |
| 305 | 20240312 | 135600 | 27098797450 | 44900 | 44800 | 44950 | 44800 | 470 |
| 306 | 20240312 | 135500 | 27077694400 | 44800 | 44650 | 44850 | 44600 | 2831 |
| 307 | 20240312 | 135400 | 26951035900 | 44700 | 44750 | 44750 | 44650 | 764 |
| 308 | 20240312 | 135300 | 26916878350 | 44750 | 44750 | 44800 | 44700 | 324 |
| 309 | 20240312 | 135200 | 26902382350 | 44800 | 44750 | 44800 | 44700 | 78 |
| 310 | 20240312 | 135100 | 26898891150 | 44800 | 44700 | 44800 | 44650 | 230 |
| 311 | 20240312 | 135000 | 26888595300 | 44750 | 44650 | 44750 | 44600 | 421 |
| 312 | 20240312 | 134900 | 26869793750 | 44650 | 44800 | 44800 | 44650 | 283 |
| 313 | 20240312 | 134800 | 26857134350 | 44800 | 44750 | 44850 | 44650 | 605 |
| 314 | 20240312 | 134700 | 26830080300 | 44750 | 44650 | 44750 | 44650 | 810 |
| 315 | 20240312 | 134600 | 26793855750 | 44650 | 44900 | 44900 | 44650 | 1043 |
| 316 | 20240312 | 134500 | 26747075350 | 44900 | 44900 | 45000 | 44900 | 528 |
| 317 | 20240312 | 134400 | 26723358500 | 45000 | 45000 | 45000 | 44900 | 298 |
| 318 | 20240312 | 134300 | 26709954300 | 45050 | 44950 | 45050 | 44900 | 1982 |
| 319 | 20240312 | 134200 | 26620767300 | 44900 | 44700 | 44950 | 44700 | 518 |
| 320 | 20240312 | 134100 | 26597550200 | 44700 | 44550 | 44700 | 44550 | 191 |
| 321 | 20240312 | 134000 | 26589038300 | 44550 | 44600 | 44750 | 44550 | 341 |
| 322 | 20240312 | 133900 | 26573837650 | 44700 | 44600 | 44700 | 44500 | 374 |
| 323 | 20240312 | 133800 | 26557172250 | 44600 | 44950 | 44950 | 44600 | 2047 |
| 324 | 20240312 | 133700 | 26465484700 | 45000 | 44900 | 45000 | 44900 | 743 |
| 325 | 20240312 | 133600 | 26432069250 | 44950 | 45000 | 45000 | 44900 | 122 |
| 326 | 20240312 | 133500 | 26426585550 | 45000 | 44850 | 45000 | 44850 | 234 |
| 327 | 20240312 | 133400 | 26416070550 | 44850 | 44850 | 44950 | 44800 | 250 |
| 328 | 20240312 | 133300 | 26404858200 | 44900 | 44900 | 45000 | 44800 | 650 |
| 329 | 20240312 | 133200 | 26375695450 | 45000 | 44950 | 45000 | 44850 | 364 |
| 330 | 20240312 | 133100 | 26359341350 | 44900 | 44700 | 44900 | 44700 | 514 |
| 331 | 20240312 | 133000 | 26336308750 | 44700 | 44800 | 44800 | 44700 | 555 |
| 332 | 20240312 | 132900 | 26311468300 | 44800 | 44750 | 44850 | 44700 | 428 |
| 333 | 20240312 | 132800 | 26292311600 | 44750 | 44900 | 44950 | 44700 | 1103 |
| 334 | 20240312 | 132700 | 26242868900 | 44950 | 44950 | 45000 | 44900 | 299 |
| 335 | 20240312 | 132600 | 26229431700 | 45000 | 44950 | 45050 | 44850 | 1698 |
| 336 | 20240312 | 132500 | 26153106550 | 45000 | 44850 | 45050 | 44850 | 1469 |
| 337 | 20240312 | 132400 | 26087112500 | 44850 | 44600 | 45100 | 44550 | 2960 |
| 338 | 20240312 | 132300 | 25954264150 | 44600 | 44650 | 44700 | 44600 | 681 |
| 339 | 20240312 | 132200 | 25923878100 | 44650 | 44650 | 44650 | 44400 | 759 |
| 340 | 20240312 | 132100 | 25890034850 | 44650 | 44400 | 44650 | 44300 | 943 |
| 341 | 20240312 | 132000 | 25848051900 | 44400 | 44200 | 44450 | 44200 | 1590 |
| 342 | 20240312 | 131900 | 25777524450 | 44250 | 44300 | 44450 | 44250 | 1653 |
| 343 | 20240312 | 131800 | 25704309900 | 44300 | 44450 | 44450 | 44300 | 2891 |
| 344 | 20240312 | 131700 | 25576084500 | 44350 | 44450 | 44450 | 44350 | 757 |
| 345 | 20240312 | 131600 | 25542486350 | 44450 | 44500 | 44500 | 44350 | 716 |
| 346 | 20240312 | 131500 | 25510698400 | 44450 | 44600 | 44650 | 44350 | 3420 |
| 347 | 20240312 | 131400 | 25358802700 | 44650 | 44600 | 44650 | 44550 | 150 |
| 348 | 20240312 | 131300 | 25352110500 | 44600 | 44600 | 44650 | 44600 | 294 |
| 349 | 20240312 | 131200 | 25338994500 | 44600 | 44600 | 44650 | 44550 | 167 |
| 350 | 20240312 | 131100 | 25331543600 | 44650 | 44600 | 44650 | 44600 | 405 |
| 351 | 20240312 | 131000 | 25313469850 | 44650 | 44550 | 44650 | 44450 | 154 |
| 352 | 20240312 | 130900 | 25306613300 | 44550 | 44550 | 44650 | 44500 | 95 |
| 353 | 20240312 | 130800 | 25302381400 | 44550 | 44500 | 44650 | 44500 | 984 |
| 354 | 20240312 | 130700 | 25258576000 | 44500 | 44500 | 44650 | 44500 | 424 |
| 355 | 20240312 | 130600 | 25239693250 | 44550 | 44550 | 44600 | 44550 | 135 |
| 356 | 20240312 | 130500 | 25233676600 | 44550 | 44500 | 44550 | 44500 | 111 |
| 357 | 20240312 | 130400 | 25228732550 | 44550 | 44600 | 44650 | 44500 | 445 |
| 358 | 20240312 | 130300 | 25208918700 | 44650 | 44550 | 44650 | 44500 | 805 |
| 359 | 20240312 | 130200 | 25173034250 | 44550 | 44600 | 44600 | 44550 | 599 |
| 360 | 20240312 | 130100 | 25146337200 | 44600 | 44650 | 44650 | 44600 | 253 |
| 361 | 20240312 | 130000 | 25135045950 | 44600 | 44550 | 44600 | 44550 | 179 |
| 362 | 20240312 | 125900 | 25127065900 | 44600 | 44550 | 44600 | 44500 | 260 |
| 363 | 20240312 | 125800 | 25115480600 | 44550 | 44550 | 44600 | 44550 | 120 |
| 364 | 20240312 | 125700 | 25110132100 | 44600 | 44550 | 44600 | 44550 | 193 |
| 365 | 20240312 | 125600 | 25101530150 | 44650 | 44600 | 44650 | 44550 | 275 |
| 366 | 20240312 | 125500 | 25089267250 | 44650 | 44600 | 44650 | 44500 | 283 |
| 367 | 20240312 | 125400 | 25076648350 | 44650 | 44600 | 44750 | 44500 | 749 |
| 368 | 20240312 | 125300 | 25043190700 | 44600 | 44500 | 44600 | 44500 | 181 |
| 369 | 20240312 | 125200 | 25035133950 | 44550 | 44750 | 44850 | 44500 | 995 |
| 370 | 20240312 | 125100 | 24990767650 | 44750 | 44600 | 44800 | 44550 | 1058 |
| 371 | 20240312 | 125000 | 24943457150 | 44600 | 44400 | 44600 | 44400 | 607 |
| 372 | 20240312 | 124900 | 24916459200 | 44400 | 44400 | 44500 | 44350 | 1296 |
| 373 | 20240312 | 124800 | 24858915700 | 44400 | 44550 | 44600 | 44400 | 802 |
| 374 | 20240312 | 124700 | 24823259250 | 44500 | 44400 | 44550 | 44400 | 1474 |
| 375 | 20240312 | 124600 | 24757772950 | 44400 | 44500 | 44650 | 44400 | 2000 |
| 376 | 20240312 | 124500 | 24668847900 | 44500 | 44500 | 44550 | 44400 | 986 |
| 377 | 20240312 | 124400 | 24624993250 | 44500 | 44450 | 44700 | 44400 | 2710 |
| 378 | 20240312 | 124300 | 24504398150 | 44450 | 44700 | 44700 | 44450 | 2308 |
| 379 | 20240312 | 124200 | 24401623450 | 44700 | 44850 | 44850 | 44600 | 1002 |
| 380 | 20240312 | 124100 | 24356840750 | 44850 | 44800 | 45050 | 44800 | 485 |
| 381 | 20240312 | 124000 | 24335096500 | 44800 | 44700 | 45000 | 44700 | 921 |
| 382 | 20240312 | 123900 | 24293820050 | 44850 | 44900 | 44950 | 44750 | 927 |
| 383 | 20240312 | 123800 | 24252253650 | 44900 | 44650 | 44900 | 44600 | 1603 |
| 384 | 20240312 | 123700 | 24180551250 | 44650 | 44850 | 44850 | 44600 | 2797 |
| 385 | 20240312 | 123600 | 24055497350 | 44850 | 44800 | 44900 | 44700 | 1333 |
| 386 | 20240312 | 123500 | 23995757750 | 44650 | 44700 | 44800 | 44500 | 3468 |
| 387 | 20240312 | 123400 | 23840978000 | 44700 | 45000 | 45050 | 44700 | 2917 |
| 388 | 20240312 | 123300 | 23709933200 | 44950 | 45200 | 45250 | 44950 | 1128 |
| 389 | 20240312 | 123200 | 23659046000 | 45200 | 45100 | 45250 | 45100 | 534 |
| 390 | 20240312 | 123100 | 23634922250 | 45100 | 45250 | 45250 | 45050 | 603 |
| 391 | 20240312 | 123000 | 23607709200 | 45250 | 45300 | 45300 | 45200 | 917 |
| 392 | 20240312 | 122900 | 23566205800 | 45300 | 45150 | 45350 | 45150 | 1129 |
| 393 | 20240312 | 122800 | 23515123350 | 45150 | 45100 | 45300 | 45050 | 1631 |
| 394 | 20240312 | 122700 | 23441429850 | 45100 | 45150 | 45250 | 45100 | 573 |
| 395 | 20240312 | 122600 | 23415531200 | 45150 | 45050 | 45150 | 44950 | 1124 |
| 396 | 20240312 | 122500 | 23364930900 | 45100 | 45150 | 45250 | 45100 | 1241 |
| 397 | 20240312 | 122400 | 23308874500 | 45100 | 44650 | 45300 | 44650 | 1695 |
| 398 | 20240312 | 122300 | 23232644650 | 44650 | 44950 | 44950 | 44300 | 5890 |
| 399 | 20240312 | 122200 | 22969989900 | 44800 | 45150 | 45150 | 44750 | 4261 |
| 400 | 20240312 | 122100 | 22778725350 | 45050 | 45150 | 45150 | 45000 | 2169 |
| 401 | 20240312 | 122000 | 22681048050 | 45150 | 45150 | 45350 | 45100 | 2784 |
| 402 | 20240312 | 121900 | 22555147600 | 45300 | 44950 | 45600 | 44900 | 3786 |
| 403 | 20240312 | 121800 | 22383481850 | 45300 | 45400 | 45600 | 44700 | 7707 |
| 404 | 20240312 | 121700 | 22036027300 | 45400 | 45900 | 46000 | 45150 | 7166 |
| 405 | 20240312 | 121600 | 21708600900 | 45900 | 45750 | 46300 | 45700 | 7407 |
| 406 | 20240312 | 121500 | 21367831900 | 45750 | 45450 | 45750 | 45250 | 3267 |
| 407 | 20240312 | 121400 | 21219161150 | 45450 | 45050 | 45750 | 45050 | 5912 |
| 408 | 20240312 | 121300 | 20950275300 | 45100 | 45100 | 45300 | 44850 | 2882 |
| 409 | 20240312 | 121200 | 20820246050 | 45200 | 45500 | 45600 | 44850 | 10919 |
| 410 | 20240312 | 121100 | 20328114700 | 45600 | 45750 | 45800 | 45350 | 2680 |
| 411 | 20240312 | 121000 | 20206102550 | 45650 | 45400 | 45800 | 45400 | 2328 |
| 412 | 20240312 | 120900 | 20099769500 | 45350 | 45500 | 45800 | 45350 | 4855 |
| 413 | 20240312 | 120800 | 19878333750 | 45600 | 45500 | 45750 | 45300 | 8755 |
| 414 | 20240312 | 120700 | 19479577600 | 45500 | 45900 | 46350 | 45350 | 10674 |
| 415 | 20240312 | 120600 | 18989493150 | 45950 | 45950 | 46150 | 45500 | 8193 |
| 416 | 20240312 | 120500 | 18614038400 | 46000 | 46450 | 46800 | 46000 | 14257 |
| 417 | 20240312 | 120400 | 17953333250 | 46450 | 46900 | 46900 | 46300 | 16496 |
| 418 | 20240312 | 120300 | 17185697600 | 46800 | 46300 | 46900 | 45500 | 24102 |
| 419 | 20240312 | 120200 | 16069269450 | 46500 | 45700 | 46500 | 45500 | 28609 |
| 420 | 20240312 | 120100 | 14751206750 | 45700 | 45700 | 45800 | 45300 | 21181 |
| 421 | 20240312 | 120000 | 13785051050 | 45300 | 45300 | 45300 | 45300 | 0 |
| 422 | 20240312 | 115900 | 13785051050 | 45300 | 45300 | 45300 | 45300 | 0 |
| 423 | 20240312 | 115800 | 13785051050 | 45300 | 44900 | 45300 | 44850 | 18040 |
| 424 | 20240312 | 115700 | 12972857400 | 44850 | 44650 | 44900 | 44650 | 3946 |
| 425 | 20240312 | 115600 | 12796050100 | 44650 | 44700 | 44700 | 44500 | 667 |
| 426 | 20240312 | 115500 | 12766257150 | 44600 | 44550 | 44600 | 44500 | 1999 |
| 427 | 20240312 | 115400 | 12677148850 | 44600 | 44550 | 44600 | 44500 | 1098 |
| 428 | 20240312 | 115300 | 12628202500 | 44500 | 44400 | 44500 | 44400 | 822 |
| 429 | 20240312 | 115200 | 12591649150 | 44300 | 44300 | 44350 | 44250 | 51 |
| 430 | 20240312 | 115100 | 12589388900 | 44300 | 44200 | 44300 | 44200 | 293 |
| 431 | 20240312 | 115000 | 12576412100 | 44250 | 44200 | 44250 | 44200 | 166 |
| 432 | 20240312 | 114900 | 12569071200 | 44200 | 44050 | 44250 | 44050 | 119 |
| 433 | 20240312 | 114800 | 12563817650 | 44050 | 44100 | 44150 | 44000 | 1957 |
| 434 | 20240312 | 114700 | 12477611600 | 44150 | 44250 | 44250 | 44150 | 179 |
| 435 | 20240312 | 114600 | 12469700350 | 44250 | 44250 | 44400 | 44200 | 164 |
| 436 | 20240312 | 114500 | 12462442350 | 44150 | 44100 | 44200 | 44100 | 575 |
| 437 | 20240312 | 114400 | 12437055150 | 44150 | 44200 | 44300 | 43950 | 1508 |
| 438 | 20240312 | 114300 | 12370649800 | 44150 | 44200 | 44250 | 44150 | 376 |
| 439 | 20240312 | 114200 | 12354042350 | 44250 | 44300 | 44300 | 44250 | 62 |
| 440 | 20240312 | 114100 | 12351298800 | 44300 | 44300 | 44300 | 44200 | 658 |
| 441 | 20240312 | 114000 | 12322169000 | 44250 | 44200 | 44300 | 44200 | 594 |
| 442 | 20240312 | 113900 | 12295868950 | 44200 | 44000 | 44300 | 44000 | 1390 |
| 443 | 20240312 | 113800 | 12234536800 | 44000 | 44150 | 44200 | 44000 | 2258 |
| 444 | 20240312 | 113700 | 12134955050 | 44150 | 44250 | 44300 | 44100 | 927 |
| 445 | 20240312 | 113600 | 12094004000 | 44300 | 44300 | 44350 | 44300 | 489 |
| 446 | 20240312 | 113500 | 12072338900 | 44350 | 44250 | 44350 | 44150 | 693 |
| 447 | 20240312 | 113400 | 12041652100 | 44250 | 44500 | 44550 | 44250 | 1325 |
| 448 | 20240312 | 113300 | 11982803000 | 44650 | 44600 | 44650 | 44500 | 2720 |
| 449 | 20240312 | 113200 | 11861480550 | 44600 | 44450 | 44600 | 44450 | 3025 |
| 450 | 20240312 | 113100 | 11726841350 | 44400 | 44450 | 44450 | 44400 | 838 |
| 451 | 20240312 | 113000 | 11689630000 | 44500 | 44350 | 44500 | 44350 | 491 |
| 452 | 20240312 | 112900 | 11667826650 | 44350 | 44400 | 44450 | 44250 | 106 |
| 453 | 20240312 | 112800 | 11663119600 | 44450 | 44350 | 44450 | 44250 | 1678 |
| 454 | 20240312 | 112700 | 11588611550 | 44250 | 44250 | 44250 | 44200 | 476 |
| 455 | 20240312 | 112600 | 11567562200 | 44250 | 44150 | 44250 | 44150 | 751 |
| 456 | 20240312 | 112500 | 11534395750 | 44150 | 44350 | 44400 | 44150 | 1362 |
| 457 | 20240312 | 112400 | 11474161150 | 44400 | 44350 | 44400 | 44350 | 191 |
| 458 | 20240312 | 112300 | 11465683100 | 44300 | 44400 | 44450 | 44300 | 347 |
| 459 | 20240312 | 112200 | 11450294550 | 44450 | 44400 | 44450 | 44300 | 316 |
| 460 | 20240312 | 112100 | 11436287900 | 44450 | 44450 | 44450 | 44450 | 570 |
| 461 | 20240312 | 112000 | 11410951400 | 44450 | 44500 | 44500 | 44350 | 514 |
| 462 | 20240312 | 111900 | 11388134800 | 44450 | 44500 | 44500 | 44450 | 108 |
| 463 | 20240312 | 111800 | 11383329100 | 44500 | 44500 | 44500 | 44450 | 187 |
| 464 | 20240312 | 111700 | 11375011250 | 44500 | 44500 | 44500 | 44400 | 420 |
| 465 | 20240312 | 111600 | 11356339750 | 44500 | 44400 | 44500 | 44400 | 492 |
| 466 | 20240312 | 111500 | 11334471100 | 44450 | 44350 | 44450 | 44350 | 296 |
| 467 | 20240312 | 111400 | 11321333250 | 44350 | 44400 | 44500 | 44350 | 361 |
| 468 | 20240312 | 111300 | 11305295450 | 44500 | 44450 | 44500 | 44400 | 418 |
| 469 | 20240312 | 111200 | 11286716850 | 44450 | 44350 | 44450 | 44350 | 342 |
| 470 | 20240312 | 111100 | 11271539300 | 44350 | 44300 | 44350 | 44150 | 3306 |
| 471 | 20240312 | 111000 | 11125389850 | 44150 | 44300 | 44300 | 44150 | 1045 |
| 472 | 20240312 | 110900 | 11079189350 | 44350 | 44300 | 44350 | 44250 | 323 |
| 473 | 20240312 | 110800 | 11064877400 | 44300 | 44300 | 44400 | 44250 | 583 |
| 474 | 20240312 | 110700 | 11039048800 | 44250 | 44350 | 44450 | 44250 | 817 |
| 475 | 20240312 | 110600 | 11002812000 | 44450 | 44000 | 44450 | 43950 | 2522 |
| 476 | 20240312 | 110500 | 10891175650 | 43900 | 44800 | 44850 | 43900 | 9116 |
| 477 | 20240312 | 110400 | 10486134900 | 44700 | 44800 | 44850 | 44700 | 2323 |
| 478 | 20240312 | 110300 | 10382020200 | 44850 | 44850 | 44900 | 44800 | 1455 |
| 479 | 20240312 | 110200 | 10316800250 | 44850 | 44650 | 44850 | 44650 | 1731 |
| 480 | 20240312 | 110100 | 10239304750 | 44700 | 44700 | 44750 | 44550 | 1156 |
| 481 | 20240312 | 110000 | 10187720800 | 44750 | 44700 | 44800 | 44600 | 4237 |
| 482 | 20240312 | 105900 | 9998165000 | 44700 | 44550 | 44700 | 44500 | 1313 |
| 483 | 20240312 | 105800 | 9939587100 | 44650 | 44550 | 44700 | 44550 | 3790 |
| 484 | 20240312 | 105700 | 9770442250 | 44550 | 44200 | 44600 | 44200 | 2193 |
| 485 | 20240312 | 105600 | 9672982050 | 44200 | 44300 | 44350 | 44200 | 1240 |
| 486 | 20240312 | 105500 | 9618061500 | 44350 | 44400 | 44450 | 44300 | 1810 |
| 487 | 20240312 | 105400 | 9537735200 | 44400 | 44550 | 44550 | 44400 | 1463 |
| 488 | 20240312 | 105300 | 9472707650 | 44550 | 44500 | 44600 | 44400 | 1659 |
| 489 | 20240312 | 105200 | 9398861700 | 44350 | 44550 | 44550 | 44350 | 2022 |
| 490 | 20240312 | 105100 | 9308971050 | 44500 | 44400 | 44600 | 44400 | 1233 |
| 491 | 20240312 | 105000 | 9254126400 | 44550 | 44250 | 44550 | 44250 | 2085 |
| 492 | 20240312 | 104900 | 9161531700 | 44250 | 44350 | 44350 | 44250 | 393 |
| 493 | 20240312 | 104800 | 9144126850 | 44300 | 44350 | 44350 | 44200 | 535 |
| 494 | 20240312 | 104700 | 9120423450 | 44300 | 44200 | 44350 | 44200 | 887 |
| 495 | 20240312 | 104600 | 9081153200 | 44200 | 44150 | 44200 | 44100 | 529 |
| 496 | 20240312 | 104500 | 9057799700 | 44150 | 44150 | 44250 | 44050 | 264 |
| 497 | 20240312 | 104400 | 9046138550 | 44250 | 44000 | 44300 | 43950 | 1088 |
| 498 | 20240312 | 104300 | 8998197450 | 44000 | 44050 | 44050 | 43800 | 1669 |
| 499 | 20240312 | 104200 | 8924898450 | 44000 | 44450 | 44600 | 44000 | 2846 |
| 500 | 20240312 | 104100 | 8798653950 | 44500 | 44300 | 44550 | 44300 | 2817 |
| 501 | 20240312 | 104000 | 8673336200 | 44350 | 44300 | 44450 | 44250 | 1111 |
| 502 | 20240312 | 103900 | 8624111550 | 44200 | 44150 | 44550 | 44150 | 2685 |
| 503 | 20240312 | 103800 | 8505034400 | 44150 | 43850 | 44200 | 43850 | 2100 |
| 504 | 20240312 | 103700 | 8412663550 | 43750 | 43700 | 43900 | 43700 | 924 |
| 505 | 20240312 | 103600 | 8372184800 | 43700 | 43600 | 43700 | 43500 | 3000 |
| 506 | 20240312 | 103500 | 8241530900 | 43650 | 44000 | 44000 | 43550 | 3114 |
| 507 | 20240312 | 103400 | 8105393250 | 44000 | 44200 | 44200 | 44000 | 943 |
| 508 | 20240312 | 103300 | 8063760600 | 44150 | 43950 | 44150 | 43750 | 2117 |
| 509 | 20240312 | 103200 | 7970858750 | 43950 | 43950 | 44100 | 43900 | 1308 |
| 510 | 20240312 | 103100 | 7913322600 | 44100 | 44500 | 44600 | 43750 | 8337 |
| 511 | 20240312 | 103000 | 7544137650 | 44500 | 44400 | 44500 | 44200 | 3139 |
| 512 | 20240312 | 102900 | 7404842700 | 44350 | 44050 | 44400 | 44000 | 3561 |
| 513 | 20240312 | 102800 | 7247403700 | 44000 | 44000 | 44050 | 43950 | 1305 |
| 514 | 20240312 | 102700 | 7189987350 | 43900 | 43900 | 44000 | 43700 | 1887 |
| 515 | 20240312 | 102600 | 7107198650 | 43950 | 43500 | 44100 | 43450 | 5475 |
| 516 | 20240312 | 102500 | 6866958050 | 43450 | 43550 | 43700 | 43150 | 5539 |
| 517 | 20240312 | 102400 | 6626410250 | 43550 | 43850 | 43850 | 43550 | 2142 |
| 518 | 20240312 | 102300 | 6532720050 | 43750 | 43800 | 43900 | 43700 | 3405 |
| 519 | 20240312 | 102200 | 6383561300 | 43800 | 43750 | 44000 | 43750 | 7267 |
| 520 | 20240312 | 102100 | 6065010700 | 43750 | 43500 | 43750 | 43450 | 10617 |
| 521 | 20240312 | 102000 | 5603065050 | 43500 | 43450 | 43500 | 43400 | 3091 |
| 522 | 20240312 | 101900 | 5468753800 | 43450 | 43300 | 43450 | 43300 | 2181 |
| 523 | 20240312 | 101800 | 5374099450 | 43300 | 43100 | 43350 | 43100 | 2419 |
| 524 | 20240312 | 101700 | 5269551400 | 43100 | 42700 | 43100 | 42700 | 2739 |
| 525 | 20240312 | 101600 | 5151830200 | 42750 | 43000 | 43000 | 42750 | 1596 |
| 526 | 20240312 | 101500 | 5083399150 | 43050 | 42950 | 43100 | 42900 | 2597 |
| 527 | 20240312 | 101400 | 4971676500 | 42950 | 42850 | 42950 | 42800 | 2583 |
| 528 | 20240312 | 101300 | 4860937200 | 42850 | 42750 | 42850 | 42750 | 2902 |
| 529 | 20240312 | 101200 | 4736702750 | 42750 | 42650 | 42750 | 42650 | 2177 |
| 530 | 20240312 | 101100 | 4643739250 | 42650 | 42700 | 42750 | 42550 | 1736 |
| 531 | 20240312 | 101000 | 4569691550 | 42700 | 42550 | 42700 | 42500 | 1406 |
| 532 | 20240312 | 100900 | 4509776850 | 42550 | 42500 | 42550 | 42450 | 937 |
| 533 | 20240312 | 100800 | 4469943400 | 42500 | 42450 | 42600 | 42400 | 2622 |
| 534 | 20240312 | 100700 | 4358455600 | 42450 | 42300 | 42450 | 42300 | 2096 |
| 535 | 20240312 | 100600 | 4269693700 | 42300 | 42100 | 42300 | 42100 | 2669 |
| 536 | 20240312 | 100500 | 4157083450 | 42050 | 42000 | 42050 | 42000 | 712 |
| 537 | 20240312 | 100400 | 4127158450 | 41950 | 41950 | 41950 | 41950 | 272 |
| 538 | 20240312 | 100300 | 4115748050 | 41900 | 41950 | 41950 | 41900 | 194 |
| 539 | 20240312 | 100200 | 4107613950 | 41950 | 41950 | 41950 | 41950 | 257 |
| 540 | 20240312 | 100100 | 4096832800 | 41950 | 42000 | 42000 | 41950 | 157 |
| 541 | 20240312 | 100000 | 4090241900 | 42050 | 41850 | 42050 | 41850 | 285 |
| 542 | 20240312 | 095900 | 4078261400 | 41850 | 42050 | 42050 | 41850 | 253 |
| 543 | 20240312 | 095800 | 4067657950 | 42000 | 41900 | 42050 | 41900 | 82 |
| 544 | 20240312 | 095700 | 4064217050 | 41950 | 42000 | 42050 | 41900 | 254 |
| 545 | 20240312 | 095600 | 4053549500 | 42000 | 41750 | 42000 | 41750 | 309 |
| 546 | 20240312 | 095500 | 4040617800 | 41750 | 41750 | 41800 | 41700 | 337 |
| 547 | 20240312 | 095400 | 4026557150 | 41750 | 41800 | 41800 | 41750 | 238 |
| 548 | 20240312 | 095300 | 4016617900 | 41750 | 41950 | 41950 | 41750 | 963 |
| 549 | 20240312 | 095200 | 3976284400 | 42000 | 41900 | 42000 | 41900 | 668 |
| 550 | 20240312 | 095100 | 3948261450 | 42000 | 41950 | 42000 | 41900 | 98 |
| 551 | 20240312 | 095000 | 3944149300 | 42000 | 41950 | 42050 | 41950 | 698 |
| 552 | 20240312 | 094900 | 3914829700 | 41950 | 41950 | 42000 | 41950 | 71 |
| 553 | 20240312 | 094800 | 3911850250 | 42000 | 42050 | 42050 | 41900 | 359 |
| 554 | 20240312 | 094700 | 3896783600 | 42100 | 42200 | 42200 | 42100 | 559 |
| 555 | 20240312 | 094600 | 3873238400 | 42200 | 42250 | 42300 | 42150 | 969 |
| 556 | 20240312 | 094500 | 3832303500 | 42150 | 42150 | 42250 | 42150 | 1403 |
| 557 | 20240312 | 094400 | 3773096750 | 42200 | 41900 | 42200 | 41900 | 3698 |
| 558 | 20240312 | 094300 | 3617709600 | 41850 | 41850 | 41850 | 41800 | 431 |
| 559 | 20240312 | 094200 | 3599678750 | 41850 | 41800 | 41850 | 41700 | 750 |
| 560 | 20240312 | 094100 | 3568341900 | 41800 | 41700 | 41800 | 41650 | 745 |
| 561 | 20240312 | 094000 | 3537236700 | 41750 | 41700 | 41750 | 41650 | 709 |
| 562 | 20240312 | 093900 | 3507682050 | 41700 | 41700 | 41750 | 41600 | 1196 |
| 563 | 20240312 | 093800 | 3457847450 | 41650 | 41850 | 41850 | 41650 | 2728 |
| 564 | 20240312 | 093700 | 3343972300 | 41850 | 41900 | 41900 | 41850 | 861 |
| 565 | 20240312 | 093600 | 3307920500 | 41900 | 42050 | 42050 | 41850 | 2261 |
| 566 | 20240312 | 093500 | 3213029750 | 42050 | 42100 | 42150 | 42000 | 1838 |
| 567 | 20240312 | 093400 | 3135722600 | 42000 | 42050 | 42100 | 41900 | 3819 |
| 568 | 20240312 | 093300 | 2975399100 | 42050 | 42100 | 42100 | 42050 | 341 |
| 569 | 20240312 | 093200 | 2961052700 | 42050 | 42050 | 42100 | 42050 | 345 |
| 570 | 20240312 | 093100 | 2946528400 | 42050 | 42100 | 42100 | 42000 | 1381 |
| 571 | 20240312 | 093000 | 2888406850 | 42050 | 42000 | 42050 | 41950 | 195 |
| 572 | 20240312 | 092900 | 2880212800 | 42000 | 42200 | 42200 | 41950 | 991 |
| 573 | 20240312 | 092800 | 2838537700 | 42200 | 42500 | 42500 | 42200 | 4598 |
| 574 | 20240312 | 092700 | 2644047250 | 42500 | 42250 | 42500 | 42250 | 1870 |
| 575 | 20240312 | 092600 | 2564816550 | 42250 | 42200 | 42300 | 42100 | 379 |
| 576 | 20240312 | 092500 | 2548819850 | 42200 | 42400 | 42400 | 42150 | 589 |
| 577 | 20240312 | 092400 | 2523907800 | 42350 | 42300 | 42400 | 42300 | 535 |
| 578 | 20240312 | 092300 | 2501255800 | 42300 | 42300 | 42300 | 42250 | 282 |
| 579 | 20240312 | 092200 | 2489336400 | 42250 | 42150 | 42250 | 42100 | 678 |
| 580 | 20240312 | 092100 | 2460767300 | 42150 | 42300 | 42300 | 42150 | 781 |
| 581 | 20240312 | 092000 | 2427775150 | 42300 | 42300 | 42350 | 42300 | 790 |
| 582 | 20240312 | 091900 | 2394342100 | 42300 | 42150 | 42300 | 42150 | 506 |
| 583 | 20240312 | 091800 | 2372949950 | 42300 | 41900 | 42350 | 41800 | 2079 |
| 584 | 20240312 | 091700 | 2285286700 | 41850 | 41800 | 41950 | 41750 | 1185 |
| 585 | 20240312 | 091600 | 2235760600 | 41800 | 41850 | 41850 | 41800 | 1107 |
| 586 | 20240312 | 091500 | 2189448500 | 41850 | 42050 | 42050 | 41850 | 1295 |
| 587 | 20240312 | 091400 | 2135129150 | 42050 | 42100 | 42100 | 42000 | 948 |
| 588 | 20240312 | 091300 | 2095254450 | 42100 | 42050 | 42150 | 42000 | 522 |
| 589 | 20240312 | 091200 | 2073290550 | 42050 | 42200 | 42200 | 41950 | 789 |
| 590 | 20240312 | 091100 | 2040079600 | 42150 | 41900 | 42150 | 41850 | 2384 |
| 591 | 20240312 | 091000 | 1939761900 | 41850 | 42250 | 42250 | 41850 | 2327 |
| 592 | 20240312 | 090900 | 1841963050 | 42200 | 42100 | 42350 | 42000 | 1861 |
| 593 | 20240312 | 090800 | 1763516050 | 42050 | 42300 | 42350 | 42000 | 2764 |
| 594 | 20240312 | 090700 | 1646974100 | 42250 | 42250 | 42750 | 42250 | 7509 |
| 595 | 20240312 | 090600 | 1328252700 | 42300 | 42250 | 42350 | 42000 | 4188 |
| 596 | 20240312 | 090500 | 1151458050 | 42250 | 41800 | 42350 | 41800 | 4816 |
| 597 | 20240312 | 090400 | 948911350 | 42050 | 41850 | 42050 | 41700 | 2656 |
| 598 | 20240312 | 090300 | 837696300 | 42000 | 41800 | 42150 | 41700 | 6962 |
| 599 | 20240312 | 090200 | 545551300 | 41750 | 41350 | 41750 | 41200 | 3423 |
| 600 | 20240312 | 090100 | 403596800 | 41350 | 41650 | 41700 | 41350 | 2848 |
| 601 | 20240312 | 090000 | 285440000 | 41650 | 41200 | 41750 | 41200 | 5588 |