33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 190500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 5539 |
| 3 | 20240312 | 190400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20240312 | 190300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20240312 | 190200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20240312 | 190100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20240312 | 190000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20240312 | 185900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20240312 | 185800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20240312 | 185700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20240312 | 185600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20240312 | 185500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20240312 | 185400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20240312 | 185300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20240312 | 185200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20240312 | 185100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20240312 | 185000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20240312 | 184900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20240312 | 184800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20240312 | 184700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20240312 | 184600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20240312 | 184500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20240312 | 184400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20240312 | 184300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20240312 | 184200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20240312 | 184100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20240312 | 184000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20240312 | 183900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20240312 | 183800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20240312 | 183700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20240312 | 183600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20240312 | 183500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 5539 |
| 33 | 20240312 | 183400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20240312 | 183300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20240312 | 183200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20240312 | 183100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20240312 | 183000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20240312 | 182900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20240312 | 182800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20240312 | 182700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20240312 | 182600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20240312 | 182500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20240312 | 182400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20240312 | 182300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20240312 | 182200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20240312 | 182100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20240312 | 182000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20240312 | 181900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20240312 | 181800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20240312 | 181700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20240312 | 181600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20240312 | 181500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20240312 | 181400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20240312 | 181300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20240312 | 181200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20240312 | 181100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20240312 | 181000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20240312 | 180900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20240312 | 180800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20240312 | 180700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20240312 | 180600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20240312 | 180500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 5539 |
| 63 | 20240312 | 180400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20240312 | 180300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20240312 | 180200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20240312 | 180100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20240312 | 180000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20240312 | 175900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20240312 | 175800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20240312 | 175700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20240312 | 175600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20240312 | 175500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20240312 | 175400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20240312 | 175300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20240312 | 175200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20240312 | 175100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20240312 | 175000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20240312 | 174900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20240312 | 174800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20240312 | 174700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20240312 | 174600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20240312 | 174500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20240312 | 174400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20240312 | 174300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20240312 | 174200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20240312 | 174100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20240312 | 174000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20240312 | 173900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20240312 | 173800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20240312 | 173700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20240312 | 173600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20240312 | 173500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 5539 |
| 93 | 20240312 | 173400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20240312 | 173300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20240312 | 173200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20240312 | 173100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20240312 | 173000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20240312 | 172900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20240312 | 172800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20240312 | 172700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20240312 | 172600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20240312 | 172500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20240312 | 172400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20240312 | 172300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20240312 | 172200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20240312 | 172100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20240312 | 172000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20240312 | 171900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20240312 | 171800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20240312 | 171700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20240312 | 171600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20240312 | 171500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20240312 | 171400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20240312 | 171300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20240312 | 171200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20240312 | 171100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20240312 | 171000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20240312 | 170900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20240312 | 170800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20240312 | 170700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20240312 | 170600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20240312 | 170500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 5539 |
| 123 | 20240312 | 170400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20240312 | 170300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20240312 | 170200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20240312 | 170100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20240312 | 170000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20240312 | 165900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20240312 | 165800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20240312 | 165700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20240312 | 165600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20240312 | 165500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20240312 | 165400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20240312 | 165300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20240312 | 165200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20240312 | 165100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20240312 | 165000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20240312 | 164900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20240312 | 164800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20240312 | 164700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20240312 | 164600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20240312 | 164500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20240312 | 164400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20240312 | 164300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20240312 | 164200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20240312 | 164100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20240312 | 164000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20240312 | 163900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20240312 | 163800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20240312 | 163700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20240312 | 163600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20240312 | 163500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 5539 |
| 153 | 20240312 | 163400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20240312 | 163300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20240312 | 163200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20240312 | 163100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20240312 | 163000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20240312 | 162900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20240312 | 162800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20240312 | 162700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20240312 | 162600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20240312 | 162500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20240312 | 162400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20240312 | 162300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20240312 | 162200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20240312 | 162100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20240312 | 162000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20240312 | 161900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20240312 | 161800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20240312 | 161700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20240312 | 161600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20240312 | 161500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20240312 | 161400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20240312 | 161300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20240312 | 161200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20240312 | 161100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20240312 | 161000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20240312 | 160900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20240312 | 160800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20240312 | 160700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20240312 | 160600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20240312 | 160500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 5539 |
| 183 | 20240312 | 160400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20240312 | 160300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20240312 | 160200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20240312 | 160100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20240312 | 160000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20240312 | 155900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20240312 | 155800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20240312 | 155700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20240312 | 155600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20240312 | 155500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20240312 | 155400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20240312 | 155300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20240312 | 155200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20240312 | 155100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20240312 | 155000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20240312 | 154900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20240312 | 154800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20240312 | 154700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20240312 | 154600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20240312 | 154500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20240312 | 154400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20240312 | 154300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20240312 | 154200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20240312 | 154100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20240312 | 154000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20240312 | 153900 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20240312 | 153800 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20240312 | 153700 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20240312 | 153600 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20240312 | 153500 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 5539 |
| 213 | 20240312 | 153400 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20240312 | 153300 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20240312 | 153200 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20240312 | 153100 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20240312 | 153000 | 12567025450 | 39550 | 39550 | 39550 | 39550 | 5539 |
| 218 | 20240312 | 152900 | 12347958000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20240312 | 152800 | 12347958000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20240312 | 152700 | 12347958000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20240312 | 152600 | 12347958000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20240312 | 152500 | 12347958000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20240312 | 152400 | 12347958000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20240312 | 152300 | 12347958000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20240312 | 152200 | 12347958000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20240312 | 152100 | 12347958000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20240312 | 152000 | 12347958000 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20240312 | 151900 | 12347958000 | 39400 | 39350 | 39400 | 39350 | 1752 |
| 229 | 20240312 | 151800 | 12278943750 | 39400 | 39400 | 39400 | 39350 | 197 |
| 230 | 20240312 | 151700 | 12271186450 | 39400 | 39350 | 39400 | 39350 | 700 |
| 231 | 20240312 | 151600 | 12243615900 | 39400 | 39400 | 39400 | 39350 | 1130 |
| 232 | 20240312 | 151500 | 12199135150 | 39400 | 39400 | 39450 | 39350 | 685 |
| 233 | 20240312 | 151400 | 12172148550 | 39450 | 39500 | 39500 | 39400 | 740 |
| 234 | 20240312 | 151300 | 12142973650 | 39500 | 39450 | 39500 | 39400 | 1151 |
| 235 | 20240312 | 151200 | 12097561450 | 39450 | 39450 | 39450 | 39400 | 603 |
| 236 | 20240312 | 151100 | 12073783350 | 39450 | 39400 | 39450 | 39400 | 281 |
| 237 | 20240312 | 151000 | 12062698950 | 39450 | 39450 | 39450 | 39400 | 721 |
| 238 | 20240312 | 150900 | 12034272500 | 39400 | 39400 | 39450 | 39350 | 1457 |
| 239 | 20240312 | 150800 | 11976866150 | 39500 | 39500 | 39550 | 39400 | 1550 |
| 240 | 20240312 | 150700 | 11915668400 | 39550 | 39600 | 39600 | 39550 | 1144 |
| 241 | 20240312 | 150600 | 11870404900 | 39550 | 39600 | 39600 | 39550 | 711 |
| 242 | 20240312 | 150500 | 11842253400 | 39600 | 39500 | 39600 | 39500 | 1527 |
| 243 | 20240312 | 150400 | 11781874650 | 39500 | 39550 | 39550 | 39500 | 823 |
| 244 | 20240312 | 150300 | 11749338200 | 39550 | 39550 | 39600 | 39550 | 979 |
| 245 | 20240312 | 150200 | 11710595500 | 39550 | 39550 | 39550 | 39500 | 964 |
| 246 | 20240312 | 150100 | 11672469400 | 39500 | 39600 | 39600 | 39500 | 1556 |
| 247 | 20240312 | 150000 | 11610973600 | 39600 | 39550 | 39600 | 39500 | 892 |
| 248 | 20240312 | 145900 | 11575689000 | 39550 | 39550 | 39600 | 39500 | 793 |
| 249 | 20240312 | 145800 | 11544313200 | 39550 | 39600 | 39600 | 39550 | 1375 |
| 250 | 20240312 | 145700 | 11489899050 | 39550 | 39600 | 39600 | 39550 | 1045 |
| 251 | 20240312 | 145600 | 11448533950 | 39600 | 39600 | 39600 | 39550 | 1134 |
| 252 | 20240312 | 145500 | 11403669850 | 39600 | 39600 | 39600 | 39550 | 801 |
| 253 | 20240312 | 145400 | 11371960700 | 39550 | 39600 | 39600 | 39500 | 1788 |
| 254 | 20240312 | 145300 | 11301192200 | 39600 | 39600 | 39600 | 39550 | 1537 |
| 255 | 20240312 | 145200 | 11240384500 | 39600 | 39550 | 39600 | 39500 | 1043 |
| 256 | 20240312 | 145100 | 11199110850 | 39550 | 39550 | 39600 | 39450 | 3110 |
| 257 | 20240312 | 145000 | 11076131600 | 39500 | 39500 | 39550 | 39500 | 2460 |
| 258 | 20240312 | 144900 | 10978915400 | 39500 | 39500 | 39550 | 39450 | 1701 |
| 259 | 20240312 | 144800 | 10911741550 | 39450 | 39500 | 39500 | 39450 | 2017 |
| 260 | 20240312 | 144700 | 10832132300 | 39450 | 39500 | 39500 | 39450 | 1617 |
| 261 | 20240312 | 144600 | 10768308850 | 39500 | 39500 | 39500 | 39400 | 1735 |
| 262 | 20240312 | 144500 | 10699776450 | 39400 | 39500 | 39550 | 39400 | 8849 |
| 263 | 20240312 | 144400 | 10350378050 | 39450 | 39450 | 39500 | 39400 | 4003 |
| 264 | 20240312 | 144300 | 10192429500 | 39450 | 39350 | 39450 | 39300 | 1814 |
| 265 | 20240312 | 144200 | 10121000350 | 39400 | 39450 | 39450 | 39350 | 1102 |
| 266 | 20240312 | 144100 | 10077573750 | 39400 | 39400 | 39400 | 39350 | 1158 |
| 267 | 20240312 | 144000 | 10031950700 | 39400 | 39350 | 39400 | 39350 | 2721 |
| 268 | 20240312 | 143900 | 9924766700 | 39400 | 39400 | 39400 | 39300 | 1958 |
| 269 | 20240312 | 143800 | 9847674000 | 39400 | 39350 | 39400 | 39300 | 1933 |
| 270 | 20240312 | 143700 | 9771611200 | 39350 | 39300 | 39400 | 39250 | 9804 |
| 271 | 20240312 | 143600 | 9386039300 | 39300 | 39200 | 39300 | 39150 | 10955 |
| 272 | 20240312 | 143500 | 8956256450 | 39200 | 39200 | 39200 | 39150 | 1400 |
| 273 | 20240312 | 143400 | 8901404900 | 39200 | 39150 | 39200 | 39100 | 1065 |
| 274 | 20240312 | 143300 | 8859704150 | 39100 | 39150 | 39150 | 39100 | 693 |
| 275 | 20240312 | 143200 | 8832576100 | 39150 | 39150 | 39200 | 39150 | 1477 |
| 276 | 20240312 | 143100 | 8774748550 | 39150 | 39150 | 39150 | 39100 | 845 |
| 277 | 20240312 | 143000 | 8741675000 | 39100 | 39100 | 39150 | 39000 | 764 |
| 278 | 20240312 | 142900 | 8711786750 | 39100 | 39000 | 39100 | 39000 | 904 |
| 279 | 20240312 | 142800 | 8676469150 | 39000 | 38900 | 39000 | 38850 | 4036 |
| 280 | 20240312 | 142700 | 8519431350 | 38900 | 38800 | 38900 | 38800 | 715 |
| 281 | 20240312 | 142600 | 8491620600 | 38850 | 38850 | 38900 | 38800 | 989 |
| 282 | 20240312 | 142500 | 8453197700 | 38850 | 38850 | 38900 | 38850 | 251 |
| 283 | 20240312 | 142400 | 8443446100 | 38850 | 38850 | 38900 | 38850 | 377 |
| 284 | 20240312 | 142300 | 8428799500 | 38850 | 38800 | 38900 | 38800 | 388 |
| 285 | 20240312 | 142200 | 8413718500 | 38850 | 38750 | 38850 | 38750 | 845 |
| 286 | 20240312 | 142100 | 8380924800 | 38750 | 38750 | 38800 | 38750 | 272 |
| 287 | 20240312 | 142000 | 8370379100 | 38800 | 38750 | 38800 | 38750 | 178 |
| 288 | 20240312 | 141900 | 8363481550 | 38750 | 38750 | 38800 | 38750 | 131 |
| 289 | 20240312 | 141800 | 8358402700 | 38750 | 38800 | 38800 | 38750 | 113 |
| 290 | 20240312 | 141700 | 8354020100 | 38800 | 38750 | 38800 | 38750 | 323 |
| 291 | 20240312 | 141600 | 8341489100 | 38750 | 38700 | 38750 | 38700 | 552 |
| 292 | 20240312 | 141500 | 8320100900 | 38700 | 38700 | 38700 | 38700 | 86 |
| 293 | 20240312 | 141400 | 8316772700 | 38700 | 38700 | 38700 | 38700 | 253 |
| 294 | 20240312 | 141300 | 8306981600 | 38700 | 38750 | 38750 | 38700 | 367 |
| 295 | 20240312 | 141200 | 8292776200 | 38750 | 38700 | 38750 | 38700 | 217 |
| 296 | 20240312 | 141100 | 8284371900 | 38700 | 38750 | 38750 | 38700 | 60 |
| 297 | 20240312 | 141000 | 8282048450 | 38750 | 38750 | 38750 | 38750 | 139 |
| 298 | 20240312 | 140900 | 8276662200 | 38750 | 38750 | 38800 | 38750 | 418 |
| 299 | 20240312 | 140800 | 8260464200 | 38750 | 38750 | 38750 | 38750 | 205 |
| 300 | 20240312 | 140700 | 8252520450 | 38800 | 38800 | 38800 | 38800 | 366 |
| 301 | 20240312 | 140600 | 8238319650 | 38800 | 38900 | 38900 | 38800 | 558 |
| 302 | 20240312 | 140500 | 8216663350 | 38900 | 38900 | 38900 | 38850 | 75 |
| 303 | 20240312 | 140400 | 8213746700 | 38900 | 38950 | 38950 | 38900 | 380 |
| 304 | 20240312 | 140300 | 8198963550 | 38900 | 38950 | 38950 | 38900 | 211 |
| 305 | 20240312 | 140200 | 8190745500 | 38950 | 38950 | 38950 | 38900 | 55 |
| 306 | 20240312 | 140100 | 8188603300 | 39000 | 39000 | 39000 | 39000 | 112 |
| 307 | 20240312 | 140000 | 8184235300 | 39000 | 39000 | 39000 | 39000 | 309 |
| 308 | 20240312 | 135900 | 8172184300 | 39000 | 39000 | 39000 | 38950 | 275 |
| 309 | 20240312 | 135800 | 8161461600 | 39000 | 39100 | 39100 | 39000 | 2668 |
| 310 | 20240312 | 135700 | 8057334250 | 39100 | 39050 | 39100 | 39000 | 205 |
| 311 | 20240312 | 135600 | 8049329000 | 39050 | 39150 | 39150 | 39050 | 1252 |
| 312 | 20240312 | 135500 | 8000417350 | 39100 | 39100 | 39150 | 39100 | 303 |
| 313 | 20240312 | 135400 | 7988568950 | 39100 | 39150 | 39150 | 39100 | 136 |
| 314 | 20240312 | 135300 | 7983249750 | 39100 | 39100 | 39150 | 39100 | 95 |
| 315 | 20240312 | 135200 | 7979534100 | 39100 | 39150 | 39150 | 39100 | 708 |
| 316 | 20240312 | 135100 | 7951850400 | 39100 | 39050 | 39100 | 39050 | 908 |
| 317 | 20240312 | 135000 | 7916357550 | 39050 | 39050 | 39100 | 39050 | 146 |
| 318 | 20240312 | 134900 | 7910653600 | 39050 | 39050 | 39100 | 39050 | 273 |
| 319 | 20240312 | 134800 | 7899983950 | 39100 | 39050 | 39100 | 39050 | 68 |
| 320 | 20240312 | 134700 | 7897327400 | 39100 | 39100 | 39150 | 39100 | 253 |
| 321 | 20240312 | 134600 | 7887434100 | 39100 | 39100 | 39150 | 39100 | 144 |
| 322 | 20240312 | 134500 | 7881802100 | 39150 | 39150 | 39200 | 39100 | 1143 |
| 323 | 20240312 | 134400 | 7837039750 | 39150 | 39050 | 39200 | 39050 | 9587 |
| 324 | 20240312 | 134300 | 7462155250 | 39050 | 39050 | 39050 | 39000 | 186 |
| 325 | 20240312 | 134200 | 7454893700 | 39050 | 39050 | 39100 | 38950 | 1776 |
| 326 | 20240312 | 134100 | 7385539000 | 38950 | 39050 | 39050 | 38950 | 5531 |
| 327 | 20240312 | 134000 | 7169882400 | 39050 | 39050 | 39050 | 39050 | 1068 |
| 328 | 20240312 | 133900 | 7128177000 | 39050 | 39000 | 39050 | 39000 | 662 |
| 329 | 20240312 | 133800 | 7102356150 | 39000 | 39000 | 39000 | 39000 | 653 |
| 330 | 20240312 | 133700 | 7076889150 | 39000 | 39000 | 39000 | 39000 | 93 |
| 331 | 20240312 | 133600 | 7073262150 | 39000 | 39000 | 39000 | 38950 | 156 |
| 332 | 20240312 | 133500 | 7067181800 | 38950 | 38950 | 39000 | 38950 | 488 |
| 333 | 20240312 | 133400 | 7048167750 | 39000 | 38950 | 39000 | 38950 | 307 |
| 334 | 20240312 | 133300 | 7036208600 | 38950 | 39000 | 39000 | 38950 | 528 |
| 335 | 20240312 | 133200 | 7015618900 | 39000 | 38950 | 39000 | 38950 | 198 |
| 336 | 20240312 | 133100 | 7007902950 | 38950 | 39000 | 39000 | 38950 | 66 |
| 337 | 20240312 | 133000 | 7005330950 | 38950 | 38900 | 39000 | 38900 | 87 |
| 338 | 20240312 | 132900 | 7001942100 | 38950 | 38950 | 38950 | 38950 | 1176 |
| 339 | 20240312 | 132800 | 6956136900 | 38900 | 38800 | 38900 | 38800 | 853 |
| 340 | 20240312 | 132700 | 6922970350 | 38800 | 38750 | 38800 | 38750 | 6737 |
| 341 | 20240312 | 132600 | 6661606400 | 38800 | 38750 | 38800 | 38700 | 374 |
| 342 | 20240312 | 132500 | 6647114150 | 38750 | 38800 | 38800 | 38700 | 247 |
| 343 | 20240312 | 132400 | 6637548050 | 38700 | 38750 | 38800 | 38700 | 634 |
| 344 | 20240312 | 132300 | 6612985450 | 38800 | 38750 | 38800 | 38750 | 159 |
| 345 | 20240312 | 132200 | 6606822600 | 38750 | 38800 | 38800 | 38750 | 95 |
| 346 | 20240312 | 132100 | 6603138450 | 38800 | 38700 | 38800 | 38700 | 1014 |
| 347 | 20240312 | 132000 | 6563843950 | 38750 | 38650 | 38750 | 38650 | 993 |
| 348 | 20240312 | 131900 | 6525429350 | 38650 | 38700 | 38700 | 38650 | 89 |
| 349 | 20240312 | 131800 | 6521987300 | 38700 | 38700 | 38700 | 38650 | 59 |
| 350 | 20240312 | 131700 | 6519704250 | 38650 | 38650 | 38650 | 38650 | 107 |
| 351 | 20240312 | 131600 | 6515568700 | 38700 | 38650 | 38700 | 38650 | 55 |
| 352 | 20240312 | 131500 | 6513441850 | 38700 | 38650 | 38700 | 38650 | 473 |
| 353 | 20240312 | 131400 | 6495159300 | 38650 | 38650 | 38650 | 38600 | 111 |
| 354 | 20240312 | 131300 | 6490869300 | 38650 | 38650 | 38700 | 38600 | 237 |
| 355 | 20240312 | 131200 | 6481708900 | 38700 | 38650 | 38700 | 38650 | 64 |
| 356 | 20240312 | 131100 | 6479233050 | 38700 | 38600 | 38700 | 38600 | 417 |
| 357 | 20240312 | 131000 | 6463118850 | 38600 | 38650 | 38650 | 38600 | 115 |
| 358 | 20240312 | 130900 | 6458678750 | 38600 | 38600 | 38650 | 38600 | 118 |
| 359 | 20240312 | 130800 | 6454120850 | 38650 | 38600 | 38650 | 38600 | 101 |
| 360 | 20240312 | 130700 | 6450220000 | 38700 | 38650 | 38700 | 38600 | 1108 |
| 361 | 20240312 | 130600 | 6407420450 | 38650 | 38700 | 38700 | 38650 | 429 |
| 362 | 20240312 | 130500 | 6390838400 | 38700 | 38650 | 38700 | 38650 | 133 |
| 363 | 20240312 | 130400 | 6385697900 | 38700 | 38700 | 38700 | 38700 | 104 |
| 364 | 20240312 | 130300 | 6381673100 | 38700 | 38650 | 38700 | 38650 | 54 |
| 365 | 20240312 | 130200 | 6379585950 | 38650 | 38700 | 38700 | 38650 | 114 |
| 366 | 20240312 | 130100 | 6375177650 | 38700 | 38650 | 38700 | 38650 | 237 |
| 367 | 20240312 | 130000 | 6366017550 | 38700 | 38700 | 38700 | 38700 | 6 |
| 368 | 20240312 | 125900 | 6365785350 | 38650 | 38650 | 38700 | 38650 | 57 |
| 369 | 20240312 | 125800 | 6363581800 | 38650 | 38650 | 38700 | 38650 | 90 |
| 370 | 20240312 | 125700 | 6360099100 | 38650 | 38650 | 38650 | 38650 | 19 |
| 371 | 20240312 | 125600 | 6359364750 | 38700 | 38650 | 38700 | 38650 | 65 |
| 372 | 20240312 | 125500 | 6356852400 | 38650 | 38650 | 38700 | 38650 | 193 |
| 373 | 20240312 | 125400 | 6349386550 | 38650 | 38650 | 38700 | 38650 | 41 |
| 374 | 20240312 | 125300 | 6347801850 | 38700 | 38650 | 38700 | 38650 | 38 |
| 375 | 20240312 | 125200 | 6346333100 | 38650 | 38650 | 38650 | 38650 | 11 |
| 376 | 20240312 | 125100 | 6345907950 | 38650 | 38650 | 38650 | 38650 | 71 |
| 377 | 20240312 | 125000 | 6343163800 | 38650 | 38650 | 38650 | 38650 | 40 |
| 378 | 20240312 | 124900 | 6341617800 | 38650 | 38650 | 38700 | 38650 | 198 |
| 379 | 20240312 | 124800 | 6333959700 | 38650 | 38600 | 38650 | 38600 | 157 |
| 380 | 20240312 | 124700 | 6327896650 | 38600 | 38600 | 38700 | 38600 | 112 |
| 381 | 20240312 | 124600 | 6323573350 | 38700 | 38700 | 38700 | 38600 | 302 |
| 382 | 20240312 | 124500 | 6311915950 | 38600 | 38650 | 38700 | 38600 | 135 |
| 383 | 20240312 | 124400 | 6306698450 | 38650 | 38650 | 38650 | 38650 | 763 |
| 384 | 20240312 | 124300 | 6277208500 | 38750 | 38750 | 38750 | 38650 | 291 |
| 385 | 20240312 | 124200 | 6265945800 | 38750 | 38700 | 38750 | 38700 | 276 |
| 386 | 20240312 | 124100 | 6255264550 | 38750 | 38750 | 38750 | 38750 | 113 |
| 387 | 20240312 | 124000 | 6250885800 | 38750 | 38750 | 38800 | 38750 | 18 |
| 388 | 20240312 | 123900 | 6250188250 | 38750 | 38700 | 38750 | 38700 | 110 |
| 389 | 20240312 | 123800 | 6245927900 | 38700 | 38700 | 38700 | 38700 | 285 |
| 390 | 20240312 | 123700 | 6234898400 | 38650 | 38700 | 38700 | 38650 | 334 |
| 391 | 20240312 | 123600 | 6221987750 | 38750 | 38700 | 38750 | 38700 | 389 |
| 392 | 20240312 | 123500 | 6206933300 | 38700 | 38750 | 38750 | 38700 | 359 |
| 393 | 20240312 | 123400 | 6193025450 | 38750 | 38700 | 38750 | 38700 | 169 |
| 394 | 20240312 | 123300 | 6186481700 | 38750 | 38800 | 38800 | 38750 | 105 |
| 395 | 20240312 | 123200 | 6182412900 | 38750 | 38750 | 38750 | 38750 | 70 |
| 396 | 20240312 | 123100 | 6179700400 | 38750 | 38750 | 38750 | 38750 | 43 |
| 397 | 20240312 | 123000 | 6178034150 | 38700 | 38750 | 38800 | 38700 | 25 |
| 398 | 20240312 | 122900 | 6177065250 | 38750 | 38750 | 38750 | 38750 | 146 |
| 399 | 20240312 | 122800 | 6171407750 | 38750 | 38700 | 38750 | 38700 | 129 |
| 400 | 20240312 | 122700 | 6166410800 | 38700 | 38700 | 38700 | 38650 | 1500 |
| 401 | 20240312 | 122600 | 6108362850 | 38750 | 38750 | 38750 | 38750 | 2 |
| 402 | 20240312 | 122500 | 6108285350 | 38750 | 38750 | 38750 | 38700 | 225 |
| 403 | 20240312 | 122400 | 6099571700 | 38750 | 38750 | 38800 | 38750 | 721 |
| 404 | 20240312 | 122300 | 6071632900 | 38750 | 38750 | 38800 | 38750 | 79 |
| 405 | 20240312 | 122200 | 6068568350 | 38800 | 38800 | 38800 | 38800 | 22 |
| 406 | 20240312 | 122100 | 6067714750 | 38800 | 38800 | 38800 | 38800 | 200 |
| 407 | 20240312 | 122000 | 6059954750 | 38800 | 38750 | 38800 | 38750 | 90 |
| 408 | 20240312 | 121900 | 6056462900 | 38800 | 38800 | 38800 | 38800 | 108 |
| 409 | 20240312 | 121800 | 6052272500 | 38850 | 38800 | 38850 | 38800 | 42 |
| 410 | 20240312 | 121700 | 6050642550 | 38850 | 38850 | 38850 | 38800 | 47 |
| 411 | 20240312 | 121600 | 6048817050 | 38850 | 38850 | 38850 | 38850 | 26 |
| 412 | 20240312 | 121500 | 6047806950 | 38900 | 38850 | 38900 | 38850 | 144 |
| 413 | 20240312 | 121400 | 6042208500 | 38850 | 38750 | 38850 | 38750 | 228 |
| 414 | 20240312 | 121300 | 6033361550 | 38800 | 38800 | 38800 | 38750 | 111 |
| 415 | 20240312 | 121200 | 6029056400 | 38750 | 38750 | 38850 | 38750 | 540 |
| 416 | 20240312 | 121100 | 6008093150 | 38800 | 38750 | 38800 | 38750 | 97 |
| 417 | 20240312 | 121000 | 6004331300 | 38750 | 38750 | 38750 | 38700 | 283 |
| 418 | 20240312 | 120900 | 5993367300 | 38700 | 38700 | 38700 | 38700 | 100 |
| 419 | 20240312 | 120800 | 5989497300 | 38700 | 38800 | 38800 | 38700 | 371 |
| 420 | 20240312 | 120700 | 5975121350 | 38750 | 38750 | 38750 | 38750 | 149 |
| 421 | 20240312 | 120600 | 5969347600 | 38750 | 38750 | 38750 | 38750 | 194 |
| 422 | 20240312 | 120500 | 5961830100 | 38750 | 38700 | 38750 | 38700 | 521 |
| 423 | 20240312 | 120400 | 5941653650 | 38700 | 38750 | 38750 | 38700 | 352 |
| 424 | 20240312 | 120300 | 5928014250 | 38750 | 38950 | 39000 | 38750 | 2923 |
| 425 | 20240312 | 120200 | 5814488700 | 39000 | 39050 | 39050 | 38950 | 12 |
| 426 | 20240312 | 120100 | 5814020750 | 39050 | 39050 | 39050 | 39050 | 347 |
| 427 | 20240312 | 120000 | 5800470400 | 39050 | 39000 | 39050 | 38900 | 370 |
| 428 | 20240312 | 115900 | 5786044000 | 38900 | 39050 | 39050 | 38900 | 149 |
| 429 | 20240312 | 115800 | 5780240700 | 38900 | 39000 | 39000 | 38900 | 457 |
| 430 | 20240312 | 115700 | 5762451500 | 39000 | 39000 | 39000 | 39000 | 250 |
| 431 | 20240312 | 115600 | 5752701500 | 38950 | 39000 | 39000 | 38950 | 98 |
| 432 | 20240312 | 115500 | 5748881350 | 39000 | 39000 | 39000 | 39000 | 45 |
| 433 | 20240312 | 115400 | 5747126350 | 39000 | 39000 | 39000 | 39000 | 62 |
| 434 | 20240312 | 115300 | 5744708350 | 38900 | 39000 | 39050 | 38900 | 231 |
| 435 | 20240312 | 115200 | 5735706750 | 39000 | 39000 | 39050 | 39000 | 643 |
| 436 | 20240312 | 115100 | 5710625750 | 39000 | 38950 | 39000 | 38900 | 1151 |
| 437 | 20240312 | 115000 | 5665763050 | 38950 | 38950 | 39000 | 38950 | 441 |
| 438 | 20240312 | 114900 | 5648567800 | 38950 | 38950 | 39000 | 38950 | 68 |
| 439 | 20240312 | 114800 | 5645917200 | 39000 | 38950 | 39000 | 38950 | 107 |
| 440 | 20240312 | 114700 | 5641747300 | 39000 | 39000 | 39000 | 39000 | 48 |
| 441 | 20240312 | 114600 | 5639875300 | 38900 | 39000 | 39000 | 38900 | 124 |
| 442 | 20240312 | 114500 | 5635040100 | 39000 | 38900 | 39000 | 38900 | 112 |
| 443 | 20240312 | 114400 | 5630675250 | 39000 | 39000 | 39000 | 38900 | 178 |
| 444 | 20240312 | 114300 | 5623735350 | 39000 | 38950 | 39000 | 38900 | 145 |
| 445 | 20240312 | 114200 | 5618088050 | 38950 | 38950 | 39000 | 38950 | 51 |
| 446 | 20240312 | 114100 | 5616101550 | 39000 | 39000 | 39000 | 38950 | 115 |
| 447 | 20240312 | 114000 | 5611617700 | 38950 | 38950 | 39000 | 38950 | 69 |
| 448 | 20240312 | 113900 | 5608927450 | 38900 | 38900 | 38950 | 38850 | 466 |
| 449 | 20240312 | 113800 | 5590798450 | 38900 | 38950 | 38950 | 38900 | 146 |
| 450 | 20240312 | 113700 | 5585119000 | 38950 | 38950 | 38950 | 38950 | 87 |
| 451 | 20240312 | 113600 | 5581730350 | 38950 | 38900 | 38950 | 38850 | 311 |
| 452 | 20240312 | 113500 | 5569634350 | 38900 | 38900 | 38950 | 38900 | 256 |
| 453 | 20240312 | 113400 | 5559672200 | 38900 | 38950 | 38950 | 38900 | 347 |
| 454 | 20240312 | 113300 | 5546171900 | 38900 | 38950 | 39000 | 38900 | 169 |
| 455 | 20240312 | 113200 | 5539586650 | 38950 | 38950 | 39000 | 38950 | 397 |
| 456 | 20240312 | 113100 | 5524121450 | 38950 | 38950 | 39000 | 38950 | 315 |
| 457 | 20240312 | 113000 | 5511849600 | 38950 | 39050 | 39050 | 38950 | 434 |
| 458 | 20240312 | 112900 | 5494924800 | 39050 | 39050 | 39050 | 39050 | 126 |
| 459 | 20240312 | 112800 | 5490004500 | 39000 | 39050 | 39050 | 39000 | 153 |
| 460 | 20240312 | 112700 | 5484029900 | 39000 | 39050 | 39050 | 39000 | 172 |
| 461 | 20240312 | 112600 | 5477319600 | 39050 | 39050 | 39100 | 39050 | 182 |
| 462 | 20240312 | 112500 | 5470212450 | 39050 | 39050 | 39100 | 39050 | 1591 |
| 463 | 20240312 | 112400 | 5408081900 | 39050 | 39100 | 39100 | 39050 | 266 |
| 464 | 20240312 | 112300 | 5397685850 | 39050 | 39050 | 39100 | 39050 | 72 |
| 465 | 20240312 | 112200 | 5394872100 | 39050 | 39100 | 39100 | 39050 | 516 |
| 466 | 20240312 | 112100 | 5374700100 | 39100 | 39100 | 39100 | 39050 | 86 |
| 467 | 20240312 | 112000 | 5371338500 | 39100 | 39100 | 39100 | 39050 | 90 |
| 468 | 20240312 | 111900 | 5367821200 | 39100 | 39100 | 39100 | 39050 | 211 |
| 469 | 20240312 | 111800 | 5359575500 | 39100 | 39050 | 39100 | 39050 | 890 |
| 470 | 20240312 | 111700 | 5324791600 | 39050 | 39000 | 39050 | 39000 | 80 |
| 471 | 20240312 | 111600 | 5321667650 | 39050 | 39000 | 39050 | 38950 | 566 |
| 472 | 20240312 | 111500 | 5299586150 | 39000 | 39000 | 39000 | 38950 | 164 |
| 473 | 20240312 | 111400 | 5293190700 | 39000 | 38950 | 39000 | 38950 | 176 |
| 474 | 20240312 | 111300 | 5286329750 | 38950 | 38950 | 38950 | 38900 | 293 |
| 475 | 20240312 | 111200 | 5274919300 | 38900 | 38900 | 38950 | 38900 | 47 |
| 476 | 20240312 | 111100 | 5273089000 | 38950 | 38900 | 38950 | 38900 | 96 |
| 477 | 20240312 | 111000 | 5269351300 | 38900 | 38900 | 38900 | 38900 | 442 |
| 478 | 20240312 | 110900 | 5252157500 | 38900 | 38900 | 38900 | 38900 | 452 |
| 479 | 20240312 | 110800 | 5234574700 | 38900 | 38850 | 38900 | 38850 | 408 |
| 480 | 20240312 | 110700 | 5218707600 | 38850 | 38900 | 38900 | 38850 | 134 |
| 481 | 20240312 | 110600 | 5213497700 | 38900 | 38950 | 38950 | 38800 | 844 |
| 482 | 20240312 | 110500 | 5180690050 | 38900 | 38900 | 38950 | 38900 | 285 |
| 483 | 20240312 | 110400 | 5169598200 | 38950 | 39000 | 39000 | 38950 | 819 |
| 484 | 20240312 | 110300 | 5137690100 | 38950 | 39050 | 39100 | 38950 | 720 |
| 485 | 20240312 | 110200 | 5109604600 | 39100 | 39050 | 39100 | 39050 | 82 |
| 486 | 20240312 | 110100 | 5106402100 | 39100 | 39100 | 39100 | 39000 | 76 |
| 487 | 20240312 | 110000 | 5103430600 | 39100 | 39050 | 39100 | 39050 | 159 |
| 488 | 20240312 | 105900 | 5097215800 | 39100 | 39050 | 39150 | 39050 | 3260 |
| 489 | 20240312 | 105800 | 4969621250 | 39050 | 39100 | 39100 | 39050 | 227 |
| 490 | 20240312 | 105700 | 4960749000 | 39100 | 39150 | 39150 | 39100 | 765 |
| 491 | 20240312 | 105600 | 4930835300 | 39150 | 39150 | 39150 | 39100 | 398 |
| 492 | 20240312 | 105500 | 4915258700 | 39150 | 39100 | 39150 | 39100 | 171 |
| 493 | 20240312 | 105400 | 4908567150 | 39150 | 39100 | 39150 | 39100 | 100 |
| 494 | 20240312 | 105300 | 4904654050 | 39100 | 39100 | 39150 | 39100 | 225 |
| 495 | 20240312 | 105200 | 4895852750 | 39100 | 39100 | 39150 | 39050 | 274 |
| 496 | 20240312 | 105100 | 4885135050 | 39150 | 39150 | 39200 | 39100 | 547 |
| 497 | 20240312 | 105000 | 4863732600 | 39100 | 39200 | 39200 | 39100 | 1225 |
| 498 | 20240312 | 104900 | 4815760100 | 39200 | 39150 | 39200 | 39150 | 2073 |
| 499 | 20240312 | 104800 | 4734586200 | 39150 | 39150 | 39150 | 39100 | 192 |
| 500 | 20240312 | 104700 | 4727069800 | 39150 | 39050 | 39150 | 39050 | 2958 |
| 501 | 20240312 | 104600 | 4611418650 | 39050 | 39000 | 39050 | 39000 | 1012 |
| 502 | 20240312 | 104500 | 4571915000 | 39000 | 39000 | 39050 | 38950 | 770 |
| 503 | 20240312 | 104400 | 4541869400 | 39050 | 39100 | 39100 | 39000 | 748 |
| 504 | 20240312 | 104300 | 4512661750 | 39100 | 39100 | 39150 | 39100 | 372 |
| 505 | 20240312 | 104200 | 4498110900 | 39150 | 39150 | 39150 | 39100 | 1639 |
| 506 | 20240312 | 104100 | 4433965000 | 39150 | 39150 | 39150 | 39100 | 1168 |
| 507 | 20240312 | 104000 | 4388237950 | 39150 | 39150 | 39150 | 39100 | 145 |
| 508 | 20240312 | 103900 | 4382561250 | 39100 | 39050 | 39150 | 39050 | 1202 |
| 509 | 20240312 | 103800 | 4335561350 | 39050 | 38950 | 39050 | 38900 | 1974 |
| 510 | 20240312 | 103700 | 4258614100 | 38950 | 38950 | 38950 | 38900 | 271 |
| 511 | 20240312 | 103600 | 4248058700 | 38900 | 38900 | 38950 | 38900 | 174 |
| 512 | 20240312 | 103500 | 4241283950 | 38950 | 38950 | 38950 | 38900 | 101 |
| 513 | 20240312 | 103400 | 4237351850 | 38900 | 38900 | 38950 | 38850 | 360 |
| 514 | 20240312 | 103300 | 4223347300 | 38900 | 38900 | 38900 | 38800 | 161 |
| 515 | 20240312 | 103200 | 4217091000 | 38800 | 38850 | 38900 | 38800 | 621 |
| 516 | 20240312 | 103100 | 4192985900 | 38850 | 38900 | 38900 | 38850 | 103 |
| 517 | 20240312 | 103000 | 4188979250 | 38900 | 38850 | 38900 | 38850 | 3 |
| 518 | 20240312 | 102900 | 4188862650 | 38800 | 38850 | 38850 | 38800 | 498 |
| 519 | 20240312 | 102800 | 4169535700 | 38850 | 38900 | 38900 | 38850 | 632 |
| 520 | 20240312 | 102700 | 4144959700 | 38900 | 38950 | 38950 | 38900 | 143 |
| 521 | 20240312 | 102600 | 4139396900 | 38950 | 38950 | 38950 | 38900 | 138 |
| 522 | 20240312 | 102500 | 4134022800 | 38900 | 38950 | 38950 | 38900 | 236 |
| 523 | 20240312 | 102400 | 4124832700 | 39000 | 39000 | 39000 | 38950 | 820 |
| 524 | 20240312 | 102300 | 4092883750 | 39000 | 39000 | 39000 | 38950 | 342 |
| 525 | 20240312 | 102200 | 4079546300 | 38950 | 38950 | 39050 | 38950 | 2077 |
| 526 | 20240312 | 102100 | 3998583050 | 38900 | 38900 | 38950 | 38900 | 21 |
| 527 | 20240312 | 102000 | 3997765650 | 38900 | 38850 | 38950 | 38850 | 459 |
| 528 | 20240312 | 101900 | 3979912050 | 38850 | 38850 | 38900 | 38850 | 325 |
| 529 | 20240312 | 101800 | 3967282050 | 38900 | 38850 | 38900 | 38850 | 66 |
| 530 | 20240312 | 101700 | 3964717300 | 38850 | 38900 | 38900 | 38850 | 552 |
| 531 | 20240312 | 101600 | 3943264400 | 38900 | 38850 | 38900 | 38850 | 156 |
| 532 | 20240312 | 101500 | 3937202400 | 38850 | 38900 | 38950 | 38850 | 261 |
| 533 | 20240312 | 101400 | 3927051650 | 38900 | 38800 | 38900 | 38800 | 365 |
| 534 | 20240312 | 101300 | 3912872200 | 38850 | 38850 | 38850 | 38850 | 27 |
| 535 | 20240312 | 101200 | 3911823250 | 38850 | 38600 | 38850 | 38600 | 764 |
| 536 | 20240312 | 101100 | 3882225450 | 38600 | 38650 | 38700 | 38600 | 320 |
| 537 | 20240312 | 101000 | 3869849900 | 38700 | 38650 | 38700 | 38550 | 348 |
| 538 | 20240312 | 100900 | 3856420200 | 38650 | 38700 | 38750 | 38650 | 1109 |
| 539 | 20240312 | 100800 | 3813483100 | 38750 | 38700 | 38750 | 38700 | 418 |
| 540 | 20240312 | 100700 | 3797297600 | 38750 | 38700 | 38750 | 38700 | 96 |
| 541 | 20240312 | 100600 | 3793580350 | 38700 | 38700 | 38700 | 38700 | 266 |
| 542 | 20240312 | 100500 | 3783286150 | 38700 | 38700 | 38700 | 38700 | 116 |
| 543 | 20240312 | 100400 | 3778796950 | 38700 | 38650 | 38700 | 38650 | 498 |
| 544 | 20240312 | 100300 | 3759524850 | 38650 | 38550 | 38650 | 38550 | 1022 |
| 545 | 20240312 | 100200 | 3720068050 | 38550 | 38500 | 38550 | 38450 | 243 |
| 546 | 20240312 | 100100 | 3710701900 | 38500 | 38550 | 38550 | 38450 | 432 |
| 547 | 20240312 | 100000 | 3694075900 | 38500 | 38500 | 38500 | 38500 | 66 |
| 548 | 20240312 | 095900 | 3691534900 | 38450 | 38500 | 38500 | 38400 | 1175 |
| 549 | 20240312 | 095800 | 3646374700 | 38500 | 38550 | 38550 | 38500 | 315 |
| 550 | 20240312 | 095700 | 3634241600 | 38550 | 38500 | 38550 | 38500 | 246 |
| 551 | 20240312 | 095600 | 3624770550 | 38500 | 38550 | 38550 | 38500 | 230 |
| 552 | 20240312 | 095500 | 3615906150 | 38550 | 38450 | 38600 | 38450 | 788 |
| 553 | 20240312 | 095400 | 3585566250 | 38400 | 38550 | 38550 | 38400 | 672 |
| 554 | 20240312 | 095300 | 3559730300 | 38600 | 38500 | 38600 | 38450 | 570 |
| 555 | 20240312 | 095200 | 3537806700 | 38500 | 38450 | 38550 | 38450 | 91 |
| 556 | 20240312 | 095100 | 3534302300 | 38450 | 38500 | 38600 | 38450 | 243 |
| 557 | 20240312 | 095000 | 3524953500 | 38600 | 38450 | 38600 | 38450 | 352 |
| 558 | 20240312 | 094900 | 3511396600 | 38450 | 38500 | 38500 | 38450 | 116 |
| 559 | 20240312 | 094800 | 3506935300 | 38450 | 38450 | 38500 | 38400 | 473 |
| 560 | 20240312 | 094700 | 3488748350 | 38450 | 38600 | 38650 | 38450 | 4024 |
| 561 | 20240312 | 094600 | 3333648150 | 38650 | 38650 | 38700 | 38600 | 476 |
| 562 | 20240312 | 094500 | 3315269200 | 38650 | 38650 | 38700 | 38650 | 232 |
| 563 | 20240312 | 094400 | 3306302300 | 38650 | 38650 | 38700 | 38600 | 1144 |
| 564 | 20240312 | 094300 | 3262087250 | 38650 | 38800 | 38800 | 38650 | 611 |
| 565 | 20240312 | 094200 | 3238435400 | 38800 | 39000 | 39000 | 38750 | 913 |
| 566 | 20240312 | 094100 | 3202929300 | 39000 | 38950 | 39000 | 38850 | 940 |
| 567 | 20240312 | 094000 | 3166312850 | 39000 | 38950 | 39000 | 38850 | 749 |
| 568 | 20240312 | 093900 | 3137159850 | 38950 | 38800 | 38950 | 38800 | 1009 |
| 569 | 20240312 | 093800 | 3097908150 | 38800 | 38750 | 38800 | 38650 | 409 |
| 570 | 20240312 | 093700 | 3082061250 | 38750 | 38650 | 38750 | 38600 | 810 |
| 571 | 20240312 | 093600 | 3050753500 | 38650 | 38800 | 38850 | 38650 | 265 |
| 572 | 20240312 | 093500 | 3040481900 | 38800 | 38600 | 38800 | 38600 | 431 |
| 573 | 20240312 | 093400 | 3023781300 | 38500 | 38450 | 38600 | 38450 | 2056 |
| 574 | 20240312 | 093300 | 2944627950 | 38500 | 38550 | 38600 | 38450 | 1693 |
| 575 | 20240312 | 093200 | 2879432500 | 38550 | 38800 | 38800 | 38550 | 2649 |
| 576 | 20240312 | 093100 | 2776895250 | 38800 | 38800 | 38800 | 38750 | 255 |
| 577 | 20240312 | 093000 | 2767001300 | 38800 | 38850 | 38850 | 38800 | 972 |
| 578 | 20240312 | 092900 | 2729263400 | 38900 | 38900 | 38900 | 38850 | 234 |
| 579 | 20240312 | 092800 | 2720161950 | 38900 | 39150 | 39150 | 38850 | 1195 |
| 580 | 20240312 | 092700 | 2673612150 | 39150 | 39100 | 39150 | 39000 | 943 |
| 581 | 20240312 | 092600 | 2636750450 | 39000 | 39150 | 39200 | 38950 | 1643 |
| 582 | 20240312 | 092500 | 2572480100 | 39150 | 38900 | 39150 | 38900 | 4674 |
| 583 | 20240312 | 092400 | 2390014500 | 38950 | 38750 | 38950 | 38750 | 1765 |
| 584 | 20240312 | 092300 | 2321433250 | 38750 | 38850 | 38900 | 38750 | 536 |
| 585 | 20240312 | 092200 | 2300627550 | 38800 | 38850 | 38850 | 38750 | 1137 |
| 586 | 20240312 | 092100 | 2256486950 | 38850 | 38950 | 39000 | 38850 | 932 |
| 587 | 20240312 | 092000 | 2220220550 | 38900 | 38850 | 38950 | 38700 | 999 |
| 588 | 20240312 | 091900 | 2181394550 | 38900 | 38900 | 39000 | 38700 | 6504 |
| 589 | 20240312 | 091800 | 1928044300 | 38950 | 39050 | 39100 | 38900 | 731 |
| 590 | 20240312 | 091700 | 1899549150 | 39050 | 38900 | 39050 | 38900 | 3578 |
| 591 | 20240312 | 091600 | 1760139000 | 38900 | 38800 | 38950 | 38750 | 1557 |
| 592 | 20240312 | 091500 | 1699577500 | 38800 | 38900 | 38950 | 38800 | 760 |
| 593 | 20240312 | 091400 | 1670039100 | 38900 | 38900 | 38950 | 38850 | 919 |
| 594 | 20240312 | 091300 | 1634289900 | 38900 | 38700 | 38900 | 38700 | 602 |
| 595 | 20240312 | 091200 | 1610896500 | 38700 | 38950 | 38950 | 38700 | 359 |
| 596 | 20240312 | 091100 | 1596962600 | 38950 | 39050 | 39100 | 38750 | 2535 |
| 597 | 20240312 | 091000 | 1498234450 | 39100 | 38900 | 39100 | 38900 | 1437 |
| 598 | 20240312 | 090900 | 1442232650 | 39000 | 38750 | 39000 | 38600 | 3368 |
| 599 | 20240312 | 090800 | 1311563050 | 38700 | 38700 | 38750 | 38700 | 1584 |
| 600 | 20240312 | 090700 | 1250229450 | 38700 | 38850 | 38900 | 38700 | 1221 |
| 601 | 20240312 | 090600 | 1202852150 | 38850 | 38750 | 38850 | 38750 | 2427 |
| 602 | 20240312 | 090500 | 1108630000 | 38800 | 38900 | 38950 | 38750 | 625 |
| 603 | 20240312 | 090400 | 1084385650 | 38900 | 39000 | 39100 | 38750 | 3417 |
| 604 | 20240312 | 090300 | 951436650 | 39100 | 38950 | 39200 | 38900 | 4477 |
| 605 | 20240312 | 090200 | 776639250 | 39000 | 39100 | 39250 | 38900 | 4845 |
| 606 | 20240312 | 090100 | 587158100 | 39100 | 39200 | 39350 | 38850 | 6860 |
| 607 | 20240312 | 090000 | 318239400 | 39150 | 38000 | 39350 | 38000 | 8215 |