33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 185600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 38536 |
| 3 | 20240314 | 185500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20240314 | 185400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20240314 | 185300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20240314 | 185200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20240314 | 185100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20240314 | 185000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20240314 | 184900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20240314 | 184800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20240314 | 184700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20240314 | 184600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20240314 | 184500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20240314 | 184400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20240314 | 184300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20240314 | 184200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20240314 | 184100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20240314 | 184000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20240314 | 183900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20240314 | 183800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20240314 | 183700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20240314 | 183600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20240314 | 183500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20240314 | 183400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20240314 | 183300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20240314 | 183200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20240314 | 183100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20240314 | 183000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20240314 | 182900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20240314 | 182800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20240314 | 182700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20240314 | 182600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 38536 |
| 33 | 20240314 | 182500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20240314 | 182400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20240314 | 182300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20240314 | 182200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20240314 | 182100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20240314 | 182000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20240314 | 181900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20240314 | 181800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20240314 | 181700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20240314 | 181600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20240314 | 181500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20240314 | 181400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20240314 | 181300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20240314 | 181200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20240314 | 181100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20240314 | 181000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20240314 | 180900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20240314 | 180800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20240314 | 180700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20240314 | 180600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20240314 | 180500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20240314 | 180400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20240314 | 180300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20240314 | 180200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20240314 | 180100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20240314 | 180000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20240314 | 175900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20240314 | 175800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20240314 | 175700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20240314 | 175600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 38536 |
| 63 | 20240314 | 175500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20240314 | 175400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20240314 | 175300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20240314 | 175200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20240314 | 175100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20240314 | 175000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20240314 | 174900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20240314 | 174800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20240314 | 174700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20240314 | 174600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20240314 | 174500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20240314 | 174400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20240314 | 174300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20240314 | 174200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20240314 | 174100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20240314 | 174000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20240314 | 173900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20240314 | 173800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20240314 | 173700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20240314 | 173600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20240314 | 173500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20240314 | 173400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20240314 | 173300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20240314 | 173200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20240314 | 173100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20240314 | 173000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20240314 | 172900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20240314 | 172800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20240314 | 172700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20240314 | 172600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 38536 |
| 93 | 20240314 | 172500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20240314 | 172400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20240314 | 172300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20240314 | 172200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20240314 | 172100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20240314 | 172000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20240314 | 171900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20240314 | 171800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20240314 | 171700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20240314 | 171600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20240314 | 171500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20240314 | 171400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20240314 | 171300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20240314 | 171200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20240314 | 171100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20240314 | 171000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20240314 | 170900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20240314 | 170800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20240314 | 170700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20240314 | 170600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20240314 | 170500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20240314 | 170400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20240314 | 170300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20240314 | 170200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20240314 | 170100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20240314 | 170000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20240314 | 165900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20240314 | 165800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20240314 | 165700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20240314 | 165600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 38536 |
| 123 | 20240314 | 165500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20240314 | 165400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20240314 | 165300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20240314 | 165200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20240314 | 165100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20240314 | 165000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20240314 | 164900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20240314 | 164800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20240314 | 164700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20240314 | 164600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20240314 | 164500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20240314 | 164400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20240314 | 164300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20240314 | 164200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20240314 | 164100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20240314 | 164000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20240314 | 163900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20240314 | 163800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20240314 | 163700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20240314 | 163600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20240314 | 163500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20240314 | 163400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20240314 | 163300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20240314 | 163200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20240314 | 163100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20240314 | 163000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20240314 | 162900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20240314 | 162800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20240314 | 162700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20240314 | 162600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 38536 |
| 153 | 20240314 | 162500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20240314 | 162400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20240314 | 162300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20240314 | 162200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20240314 | 162100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20240314 | 162000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20240314 | 161900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20240314 | 161800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20240314 | 161700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20240314 | 161600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20240314 | 161500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20240314 | 161400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20240314 | 161300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20240314 | 161200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20240314 | 161100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20240314 | 161000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20240314 | 160900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20240314 | 160800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20240314 | 160700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20240314 | 160600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20240314 | 160500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20240314 | 160400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20240314 | 160300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20240314 | 160200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20240314 | 160100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20240314 | 160000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20240314 | 155900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20240314 | 155800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20240314 | 155700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20240314 | 155600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 38536 |
| 183 | 20240314 | 155500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20240314 | 155400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20240314 | 155300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20240314 | 155200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20240314 | 155100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20240314 | 155000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20240314 | 154900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20240314 | 154800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20240314 | 154700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20240314 | 154600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20240314 | 154500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20240314 | 154400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20240314 | 154300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20240314 | 154200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20240314 | 154100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20240314 | 154000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20240314 | 153900 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20240314 | 153800 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20240314 | 153700 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20240314 | 153600 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20240314 | 153500 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20240314 | 153400 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20240314 | 153300 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20240314 | 153200 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20240314 | 153100 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20240314 | 153000 | 82879506300 | 23550 | 23550 | 23550 | 23550 | 38536 |
| 209 | 20240314 | 152900 | 81971983500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20240314 | 152800 | 81971983500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20240314 | 152700 | 81971983500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20240314 | 152600 | 81971983500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 213 | 20240314 | 152500 | 81971983500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20240314 | 152400 | 81971983500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20240314 | 152300 | 81971983500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20240314 | 152200 | 81971983500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20240314 | 152100 | 81971983500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20240314 | 152000 | 81971983500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20240314 | 151900 | 81971983500 | 23500 | 23350 | 23500 | 23300 | 14694 |
| 220 | 20240314 | 151800 | 81628113400 | 23350 | 23350 | 23400 | 23300 | 9037 |
| 221 | 20240314 | 151700 | 81417159950 | 23350 | 23300 | 23400 | 23300 | 9494 |
| 222 | 20240314 | 151600 | 81195507600 | 23350 | 23350 | 23350 | 23300 | 7074 |
| 223 | 20240314 | 151500 | 81030448350 | 23350 | 23350 | 23400 | 23300 | 6642 |
| 224 | 20240314 | 151400 | 80875439000 | 23350 | 23300 | 23400 | 23300 | 8373 |
| 225 | 20240314 | 151300 | 80680136700 | 23300 | 23350 | 23400 | 23300 | 8400 |
| 226 | 20240314 | 151200 | 80484103300 | 23350 | 23350 | 23350 | 23300 | 9999 |
| 227 | 20240314 | 151100 | 80250943850 | 23350 | 23350 | 23400 | 23300 | 6658 |
| 228 | 20240314 | 151000 | 80095503850 | 23350 | 23400 | 23400 | 23300 | 8927 |
| 229 | 20240314 | 150900 | 79887085200 | 23400 | 23400 | 23450 | 23350 | 4046 |
| 230 | 20240314 | 150800 | 79792433100 | 23400 | 23400 | 23450 | 23350 | 3052 |
| 231 | 20240314 | 150700 | 79721073600 | 23400 | 23350 | 23450 | 23350 | 14268 |
| 232 | 20240314 | 150600 | 79387572850 | 23350 | 23400 | 23400 | 23300 | 13068 |
| 233 | 20240314 | 150500 | 79082494100 | 23350 | 23400 | 23450 | 23350 | 14141 |
| 234 | 20240314 | 150400 | 78752024800 | 23450 | 23500 | 23500 | 23350 | 9221 |
| 235 | 20240314 | 150300 | 78535996850 | 23500 | 23550 | 23550 | 23500 | 2053 |
| 236 | 20240314 | 150200 | 78487721350 | 23550 | 23500 | 23600 | 23500 | 5325 |
| 237 | 20240314 | 150100 | 78362375250 | 23550 | 23450 | 23600 | 23400 | 5687 |
| 238 | 20240314 | 150000 | 78228632750 | 23450 | 23400 | 23450 | 23350 | 8670 |
| 239 | 20240314 | 145900 | 78025742050 | 23400 | 23550 | 23550 | 23400 | 28790 |
| 240 | 20240314 | 145800 | 77350819950 | 23500 | 23550 | 23600 | 23500 | 12384 |
| 241 | 20240314 | 145700 | 77059477850 | 23600 | 23550 | 23600 | 23500 | 5848 |
| 242 | 20240314 | 145600 | 76921723750 | 23550 | 23550 | 23600 | 23550 | 3712 |
| 243 | 20240314 | 145500 | 76834298650 | 23550 | 23600 | 23600 | 23550 | 2613 |
| 244 | 20240314 | 145400 | 76772695500 | 23600 | 23550 | 23600 | 23550 | 1197 |
| 245 | 20240314 | 145300 | 76744472000 | 23550 | 23650 | 23700 | 23550 | 10553 |
| 246 | 20240314 | 145200 | 76495555350 | 23650 | 23500 | 23650 | 23500 | 11987 |
| 247 | 20240314 | 145100 | 76212882700 | 23500 | 23500 | 23550 | 23500 | 10478 |
| 248 | 20240314 | 145000 | 75966587150 | 23500 | 23600 | 23600 | 23500 | 10928 |
| 249 | 20240314 | 144900 | 75709274050 | 23600 | 23550 | 23600 | 23550 | 2654 |
| 250 | 20240314 | 144800 | 75646756300 | 23600 | 23600 | 23650 | 23550 | 7398 |
| 251 | 20240314 | 144700 | 75472169150 | 23600 | 23650 | 23650 | 23600 | 3141 |
| 252 | 20240314 | 144600 | 75398027100 | 23600 | 23650 | 23650 | 23600 | 1894 |
| 253 | 20240314 | 144500 | 75353300600 | 23600 | 23600 | 23650 | 23600 | 2983 |
| 254 | 20240314 | 144400 | 75282901350 | 23600 | 23650 | 23650 | 23600 | 4149 |
| 255 | 20240314 | 144300 | 75184981650 | 23650 | 23600 | 23650 | 23600 | 1550 |
| 256 | 20240314 | 144200 | 75148352100 | 23650 | 23650 | 23700 | 23600 | 2606 |
| 257 | 20240314 | 144100 | 75086725100 | 23650 | 23700 | 23700 | 23650 | 1017 |
| 258 | 20240314 | 144000 | 75062646750 | 23700 | 23650 | 23700 | 23600 | 2655 |
| 259 | 20240314 | 143900 | 74999863000 | 23650 | 23650 | 23700 | 23550 | 19942 |
| 260 | 20240314 | 143800 | 74529023400 | 23650 | 23700 | 23700 | 23650 | 4855 |
| 261 | 20240314 | 143700 | 74414199400 | 23650 | 23650 | 23700 | 23650 | 739 |
| 262 | 20240314 | 143600 | 74396718000 | 23700 | 23700 | 23750 | 23650 | 1828 |
| 263 | 20240314 | 143500 | 74353421600 | 23700 | 23750 | 23750 | 23700 | 1189 |
| 264 | 20240314 | 143400 | 74325196500 | 23750 | 23700 | 23750 | 23650 | 1775 |
| 265 | 20240314 | 143300 | 74283135900 | 23700 | 23700 | 23750 | 23700 | 6051 |
| 266 | 20240314 | 143200 | 74139725100 | 23700 | 23750 | 23800 | 23700 | 6857 |
| 267 | 20240314 | 143100 | 73977085150 | 23750 | 23800 | 23800 | 23750 | 981 |
| 268 | 20240314 | 143000 | 73953783750 | 23800 | 23800 | 23800 | 23750 | 1642 |
| 269 | 20240314 | 142900 | 73914735400 | 23800 | 23800 | 23800 | 23750 | 1348 |
| 270 | 20240314 | 142800 | 73882703400 | 23800 | 23850 | 23850 | 23750 | 3256 |
| 271 | 20240314 | 142700 | 73805351850 | 23800 | 23800 | 23850 | 23800 | 2189 |
| 272 | 20240314 | 142600 | 73753226500 | 23800 | 23800 | 23850 | 23800 | 1582 |
| 273 | 20240314 | 142500 | 73715567350 | 23850 | 23800 | 23850 | 23750 | 1725 |
| 274 | 20240314 | 142400 | 73674480500 | 23750 | 23800 | 23850 | 23750 | 2135 |
| 275 | 20240314 | 142300 | 73623628450 | 23800 | 23800 | 23850 | 23800 | 4425 |
| 276 | 20240314 | 142200 | 73518308450 | 23800 | 23900 | 23900 | 23800 | 3516 |
| 277 | 20240314 | 142100 | 73434469400 | 23900 | 23900 | 23900 | 23850 | 269 |
| 278 | 20240314 | 142000 | 73428052450 | 23850 | 23900 | 23950 | 23850 | 1348 |
| 279 | 20240314 | 141900 | 73395838500 | 23900 | 23900 | 23950 | 23900 | 632 |
| 280 | 20240314 | 141800 | 73380732050 | 23900 | 23900 | 23950 | 23900 | 1360 |
| 281 | 20240314 | 141700 | 73348227950 | 23900 | 23950 | 23950 | 23850 | 1324 |
| 282 | 20240314 | 141600 | 73316581950 | 23950 | 23950 | 23950 | 23900 | 3004 |
| 283 | 20240314 | 141500 | 73244776750 | 23900 | 23950 | 23950 | 23900 | 591 |
| 284 | 20240314 | 141400 | 73230650150 | 23950 | 23950 | 23950 | 23900 | 2370 |
| 285 | 20240314 | 141300 | 73173928200 | 23950 | 23900 | 23950 | 23900 | 1255 |
| 286 | 20240314 | 141200 | 73143889300 | 23950 | 23850 | 23950 | 23850 | 704 |
| 287 | 20240314 | 141100 | 73127061300 | 23850 | 23900 | 23900 | 23850 | 1109 |
| 288 | 20240314 | 141000 | 73100601400 | 23900 | 24000 | 24000 | 23850 | 2282 |
| 289 | 20240314 | 140900 | 73046060650 | 23900 | 24000 | 24000 | 23900 | 2437 |
| 290 | 20240314 | 140800 | 72987688350 | 24000 | 24050 | 24050 | 23950 | 7955 |
| 291 | 20240314 | 140700 | 72796463650 | 24050 | 24050 | 24050 | 23950 | 1869 |
| 292 | 20240314 | 140600 | 72751597300 | 24050 | 24000 | 24050 | 23950 | 820 |
| 293 | 20240314 | 140500 | 72731920900 | 24000 | 23950 | 24050 | 23950 | 1039 |
| 294 | 20240314 | 140400 | 72706985850 | 24000 | 24000 | 24050 | 23950 | 3107 |
| 295 | 20240314 | 140300 | 72632423400 | 24000 | 24000 | 24050 | 23950 | 4759 |
| 296 | 20240314 | 140200 | 72518152700 | 24000 | 24000 | 24100 | 23950 | 13284 |
| 297 | 20240314 | 140100 | 72198793500 | 24050 | 24000 | 24050 | 23950 | 2693 |
| 298 | 20240314 | 140000 | 72134109100 | 24000 | 23950 | 24050 | 23900 | 7916 |
| 299 | 20240314 | 135900 | 71944152250 | 23950 | 23800 | 23950 | 23800 | 4733 |
| 300 | 20240314 | 135800 | 71830975950 | 23850 | 23750 | 23850 | 23750 | 2244 |
| 301 | 20240314 | 135700 | 71777498350 | 23800 | 23850 | 23850 | 23750 | 2008 |
| 302 | 20240314 | 135600 | 71729707700 | 23850 | 23850 | 23900 | 23800 | 1225 |
| 303 | 20240314 | 135500 | 71700524500 | 23900 | 23900 | 23900 | 23850 | 2463 |
| 304 | 20240314 | 135400 | 71641766250 | 23850 | 23900 | 23900 | 23850 | 2656 |
| 305 | 20240314 | 135300 | 71578390300 | 23850 | 23850 | 23950 | 23850 | 5801 |
| 306 | 20240314 | 135200 | 71439792400 | 23800 | 23700 | 23850 | 23700 | 4226 |
| 307 | 20240314 | 135100 | 71339287600 | 23700 | 23700 | 23750 | 23650 | 2791 |
| 308 | 20240314 | 135000 | 71273090950 | 23700 | 23700 | 23750 | 23700 | 3339 |
| 309 | 20240314 | 134900 | 71193935450 | 23750 | 23700 | 23750 | 23700 | 2354 |
| 310 | 20240314 | 134800 | 71138105150 | 23750 | 23600 | 23750 | 23600 | 3696 |
| 311 | 20240314 | 134700 | 71050592900 | 23650 | 23600 | 23650 | 23550 | 5259 |
| 312 | 20240314 | 134600 | 70926448050 | 23600 | 23650 | 23650 | 23600 | 2686 |
| 313 | 20240314 | 134500 | 70863056900 | 23600 | 23600 | 23650 | 23600 | 4611 |
| 314 | 20240314 | 134400 | 70754146850 | 23600 | 23600 | 23650 | 23550 | 3502 |
| 315 | 20240314 | 134300 | 70671508500 | 23600 | 23600 | 23650 | 23600 | 4373 |
| 316 | 20240314 | 134200 | 70568293300 | 23650 | 23650 | 23700 | 23600 | 3010 |
| 317 | 20240314 | 134100 | 70497137750 | 23650 | 23600 | 23700 | 23600 | 13920 |
| 318 | 20240314 | 134000 | 70167951200 | 23650 | 23700 | 23700 | 23550 | 22994 |
| 319 | 20240314 | 133900 | 69625112750 | 23650 | 23800 | 23800 | 23650 | 5825 |
| 320 | 20240314 | 133800 | 69487085000 | 23750 | 23700 | 23800 | 23700 | 6241 |
| 321 | 20240314 | 133700 | 69338933950 | 23650 | 23700 | 23750 | 23650 | 24937 |
| 322 | 20240314 | 133600 | 68748595250 | 23700 | 23700 | 23750 | 23700 | 3829 |
| 323 | 20240314 | 133500 | 68657818500 | 23700 | 23750 | 23800 | 23700 | 10892 |
| 324 | 20240314 | 133400 | 68399304450 | 23750 | 23800 | 23800 | 23750 | 8889 |
| 325 | 20240314 | 133300 | 68188061250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 326 | 20240314 | 133200 | 68188061250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 327 | 20240314 | 133100 | 68188061250 | 23800 | 23850 | 23850 | 23800 | 20852 |
| 328 | 20240314 | 133000 | 67691748600 | 23800 | 23850 | 23900 | 23800 | 16282 |
| 329 | 20240314 | 132900 | 67304093350 | 23850 | 23850 | 23900 | 23850 | 1142 |
| 330 | 20240314 | 132800 | 67276852400 | 23900 | 23850 | 23900 | 23850 | 4136 |
| 331 | 20240314 | 132700 | 67178187700 | 23900 | 23850 | 23900 | 23850 | 7330 |
| 332 | 20240314 | 132600 | 67003363050 | 23850 | 23900 | 23950 | 23850 | 2388 |
| 333 | 20240314 | 132500 | 66946269000 | 23950 | 23900 | 23950 | 23900 | 3041 |
| 334 | 20240314 | 132400 | 66873583800 | 23900 | 23950 | 23950 | 23900 | 8270 |
| 335 | 20240314 | 132300 | 66675927550 | 23900 | 23900 | 23950 | 23900 | 821 |
| 336 | 20240314 | 132200 | 66656270100 | 23950 | 23950 | 23950 | 23900 | 886 |
| 337 | 20240314 | 132100 | 66635072300 | 23950 | 23900 | 23950 | 23900 | 546 |
| 338 | 20240314 | 132000 | 66622019000 | 23950 | 23950 | 23950 | 23900 | 4648 |
| 339 | 20240314 | 131900 | 66510915100 | 23950 | 23950 | 24000 | 23950 | 4779 |
| 340 | 20240314 | 131800 | 66396455550 | 23950 | 24000 | 24000 | 23950 | 1134 |
| 341 | 20240314 | 131700 | 66369254700 | 24000 | 23950 | 24000 | 23950 | 400 |
| 342 | 20240314 | 131600 | 66359661100 | 23950 | 23950 | 24000 | 23950 | 960 |
| 343 | 20240314 | 131500 | 66336665950 | 24000 | 23950 | 24000 | 23950 | 969 |
| 344 | 20240314 | 131400 | 66313458200 | 23950 | 24000 | 24000 | 23950 | 840 |
| 345 | 20240314 | 131300 | 66293307100 | 23950 | 24000 | 24000 | 23950 | 184 |
| 346 | 20240314 | 131200 | 66288896350 | 23950 | 24000 | 24000 | 23950 | 1401 |
| 347 | 20240314 | 131100 | 66255284550 | 23950 | 24000 | 24000 | 23950 | 349 |
| 348 | 20240314 | 131000 | 66246914100 | 24000 | 23950 | 24000 | 23950 | 911 |
| 349 | 20240314 | 130900 | 66225063000 | 23950 | 24000 | 24000 | 23950 | 1409 |
| 350 | 20240314 | 130800 | 66191257050 | 24000 | 23950 | 24000 | 23950 | 1603 |
| 351 | 20240314 | 130700 | 66152797000 | 24000 | 24050 | 24050 | 23950 | 4640 |
| 352 | 20240314 | 130600 | 66041417800 | 24050 | 24050 | 24050 | 24000 | 3136 |
| 353 | 20240314 | 130500 | 65966041350 | 24050 | 24100 | 24100 | 24000 | 2603 |
| 354 | 20240314 | 130400 | 65903386500 | 24100 | 24100 | 24100 | 24050 | 1308 |
| 355 | 20240314 | 130300 | 65871886350 | 24100 | 24000 | 24100 | 24000 | 2382 |
| 356 | 20240314 | 130200 | 65814596850 | 24050 | 24050 | 24050 | 24000 | 5321 |
| 357 | 20240314 | 130100 | 65686667400 | 24050 | 24000 | 24050 | 24000 | 832 |
| 358 | 20240314 | 130000 | 65666659400 | 24000 | 24000 | 24050 | 23950 | 1749 |
| 359 | 20240314 | 125900 | 65624686600 | 24000 | 24000 | 24000 | 23950 | 1830 |
| 360 | 20240314 | 125800 | 65580843750 | 24000 | 24050 | 24050 | 23950 | 5766 |
| 361 | 20240314 | 125700 | 65442378550 | 24050 | 24050 | 24050 | 24000 | 315 |
| 362 | 20240314 | 125600 | 65434810300 | 24000 | 24000 | 24050 | 24000 | 3674 |
| 363 | 20240314 | 125500 | 65346626350 | 24000 | 24000 | 24000 | 23950 | 258 |
| 364 | 20240314 | 125400 | 65340440750 | 23950 | 23950 | 24000 | 23950 | 675 |
| 365 | 20240314 | 125300 | 65324273600 | 23950 | 23950 | 23950 | 23900 | 2012 |
| 366 | 20240314 | 125200 | 65276098550 | 23950 | 23950 | 23950 | 23900 | 1415 |
| 367 | 20240314 | 125100 | 65242258150 | 23950 | 23900 | 23950 | 23900 | 718 |
| 368 | 20240314 | 125000 | 65225082900 | 23950 | 23850 | 23950 | 23850 | 718 |
| 369 | 20240314 | 124900 | 65207919250 | 23900 | 23900 | 23900 | 23850 | 1318 |
| 370 | 20240314 | 124800 | 65176443000 | 23850 | 23850 | 23900 | 23850 | 1458 |
| 371 | 20240314 | 124700 | 65141636600 | 23900 | 23900 | 23900 | 23850 | 2453 |
| 372 | 20240314 | 124600 | 65083049900 | 23850 | 23900 | 23900 | 23850 | 3470 |
| 373 | 20240314 | 124500 | 65000282800 | 23900 | 23900 | 23900 | 23850 | 763 |
| 374 | 20240314 | 124400 | 64982069000 | 23900 | 23850 | 23900 | 23850 | 816 |
| 375 | 20240314 | 124300 | 64962591400 | 23850 | 23900 | 23900 | 23850 | 1661 |
| 376 | 20240314 | 124200 | 64922908150 | 23850 | 23850 | 23900 | 23850 | 797 |
| 377 | 20240314 | 124100 | 64903883550 | 23900 | 23900 | 23900 | 23850 | 1945 |
| 378 | 20240314 | 124000 | 64857432250 | 23850 | 23900 | 23950 | 23850 | 2358 |
| 379 | 20240314 | 123900 | 64801082900 | 23900 | 23900 | 23950 | 23900 | 4225 |
| 380 | 20240314 | 123800 | 64700104650 | 23900 | 23950 | 23950 | 23900 | 1654 |
| 381 | 20240314 | 123700 | 64660573450 | 23950 | 23950 | 23950 | 23900 | 274 |
| 382 | 20240314 | 123600 | 64654015500 | 23950 | 23950 | 23950 | 23900 | 1180 |
| 383 | 20240314 | 123500 | 64625796300 | 23900 | 23900 | 23950 | 23900 | 817 |
| 384 | 20240314 | 123400 | 64606267450 | 23900 | 23900 | 23950 | 23900 | 939 |
| 385 | 20240314 | 123300 | 64583813650 | 23900 | 23900 | 23950 | 23900 | 947 |
| 386 | 20240314 | 123200 | 64561172750 | 23900 | 23950 | 23950 | 23900 | 809 |
| 387 | 20240314 | 123100 | 64541831250 | 23950 | 23900 | 23950 | 23850 | 1920 |
| 388 | 20240314 | 123000 | 64495965900 | 23900 | 23900 | 23900 | 23850 | 350 |
| 389 | 20240314 | 122900 | 64487608100 | 23850 | 23950 | 23950 | 23850 | 9063 |
| 390 | 20240314 | 122800 | 64270995000 | 23950 | 23950 | 23950 | 23900 | 2180 |
| 391 | 20240314 | 122700 | 64218883650 | 23900 | 23950 | 23950 | 23900 | 547 |
| 392 | 20240314 | 122600 | 64205800150 | 23950 | 23900 | 23950 | 23900 | 1985 |
| 393 | 20240314 | 122500 | 64158341800 | 23900 | 23950 | 23950 | 23900 | 1033 |
| 394 | 20240314 | 122400 | 64133643750 | 23900 | 23900 | 23950 | 23900 | 3032 |
| 395 | 20240314 | 122300 | 64061110300 | 23950 | 23900 | 23950 | 23900 | 547 |
| 396 | 20240314 | 122200 | 64048033800 | 23900 | 23900 | 23950 | 23900 | 2313 |
| 397 | 20240314 | 122100 | 63992745500 | 23900 | 23900 | 23950 | 23900 | 753 |
| 398 | 20240314 | 122000 | 63974733650 | 23900 | 23950 | 23950 | 23900 | 1256 |
| 399 | 20240314 | 121900 | 63944712550 | 23950 | 23950 | 23950 | 23900 | 200 |
| 400 | 20240314 | 121800 | 63939923150 | 23950 | 23950 | 24000 | 23900 | 1498 |
| 401 | 20240314 | 121700 | 63904051500 | 23950 | 23950 | 24000 | 23950 | 2490 |
| 402 | 20240314 | 121600 | 63844412950 | 23950 | 23950 | 24000 | 23950 | 1717 |
| 403 | 20240314 | 121500 | 63803290250 | 23950 | 24000 | 24000 | 23950 | 1454 |
| 404 | 20240314 | 121400 | 63768460750 | 23950 | 24000 | 24000 | 23950 | 1069 |
| 405 | 20240314 | 121300 | 63742837500 | 24000 | 24000 | 24000 | 23950 | 715 |
| 406 | 20240314 | 121200 | 63725710100 | 24000 | 24000 | 24000 | 23950 | 620 |
| 407 | 20240314 | 121100 | 63710851850 | 23950 | 23950 | 24000 | 23950 | 2148 |
| 408 | 20240314 | 121000 | 63659390500 | 23950 | 23950 | 24000 | 23950 | 1429 |
| 409 | 20240314 | 120900 | 63625165050 | 23950 | 23950 | 24000 | 23950 | 993 |
| 410 | 20240314 | 120800 | 63601377900 | 23950 | 24000 | 24000 | 23950 | 823 |
| 411 | 20240314 | 120700 | 63581664800 | 23950 | 23950 | 24000 | 23950 | 1318 |
| 412 | 20240314 | 120600 | 63550085900 | 24000 | 23950 | 24000 | 23950 | 1494 |
| 413 | 20240314 | 120500 | 63514301300 | 23950 | 24000 | 24000 | 23950 | 772 |
| 414 | 20240314 | 120400 | 63495785650 | 24000 | 24000 | 24000 | 23950 | 334 |
| 415 | 20240314 | 120300 | 63487782700 | 24000 | 24000 | 24050 | 23950 | 562 |
| 416 | 20240314 | 120200 | 63474297400 | 24000 | 24000 | 24050 | 24000 | 527 |
| 417 | 20240314 | 120100 | 63461649350 | 24000 | 23950 | 24050 | 23950 | 1185 |
| 418 | 20240314 | 120000 | 63433216000 | 23950 | 23950 | 24050 | 23900 | 1205 |
| 419 | 20240314 | 115900 | 63404348500 | 23950 | 24000 | 24050 | 23950 | 5513 |
| 420 | 20240314 | 115800 | 63271834750 | 23950 | 23950 | 24000 | 23950 | 1986 |
| 421 | 20240314 | 115700 | 63224267000 | 24000 | 23950 | 24000 | 23950 | 1003 |
| 422 | 20240314 | 115600 | 63200241450 | 24000 | 24000 | 24050 | 23950 | 692 |
| 423 | 20240314 | 115500 | 63183631000 | 24000 | 24000 | 24050 | 24000 | 1200 |
| 424 | 20240314 | 115400 | 63154829350 | 24000 | 24050 | 24050 | 24000 | 1121 |
| 425 | 20240314 | 115300 | 63127915050 | 24000 | 23950 | 24050 | 23950 | 1532 |
| 426 | 20240314 | 115200 | 63091160900 | 23950 | 24000 | 24050 | 23950 | 913 |
| 427 | 20240314 | 115100 | 63069241250 | 24000 | 24000 | 24050 | 23950 | 5754 |
| 428 | 20240314 | 115000 | 62931410450 | 24000 | 24000 | 24050 | 23900 | 3511 |
| 429 | 20240314 | 114900 | 62847245550 | 23900 | 23950 | 24000 | 23900 | 1377 |
| 430 | 20240314 | 114800 | 62814263850 | 23900 | 23900 | 23950 | 23900 | 2642 |
| 431 | 20240314 | 114700 | 62751019300 | 23900 | 23900 | 23950 | 23850 | 2191 |
| 432 | 20240314 | 114600 | 62698703950 | 23950 | 23950 | 23950 | 23850 | 7617 |
| 433 | 20240314 | 114500 | 62516639450 | 23950 | 23950 | 23950 | 23900 | 6319 |
| 434 | 20240314 | 114400 | 62365555250 | 23900 | 23900 | 23950 | 23900 | 3680 |
| 435 | 20240314 | 114300 | 62277585950 | 23900 | 23900 | 23950 | 23900 | 5973 |
| 436 | 20240314 | 114200 | 62134820900 | 23950 | 23900 | 23950 | 23900 | 3755 |
| 437 | 20240314 | 114100 | 62045069800 | 23900 | 23950 | 23950 | 23900 | 3687 |
| 438 | 20240314 | 114000 | 61956798000 | 23950 | 24050 | 24050 | 23950 | 10352 |
| 439 | 20240314 | 113900 | 61708374500 | 24000 | 24050 | 24100 | 24000 | 3448 |
| 440 | 20240314 | 113800 | 61625526350 | 24050 | 24100 | 24150 | 24050 | 689 |
| 441 | 20240314 | 113700 | 61608926450 | 24100 | 24050 | 24100 | 24050 | 831 |
| 442 | 20240314 | 113600 | 61588916000 | 24100 | 24150 | 24150 | 24050 | 962 |
| 443 | 20240314 | 113500 | 61565747500 | 24150 | 24100 | 24150 | 24050 | 1498 |
| 444 | 20240314 | 113400 | 61529637200 | 24050 | 24100 | 24100 | 24050 | 605 |
| 445 | 20240314 | 113300 | 61515078600 | 24100 | 24050 | 24100 | 24050 | 1378 |
| 446 | 20240314 | 113200 | 61481936950 | 24100 | 24100 | 24100 | 24050 | 970 |
| 447 | 20240314 | 113100 | 61458596750 | 24050 | 24050 | 24100 | 24050 | 497 |
| 448 | 20240314 | 113000 | 61446629000 | 24050 | 24050 | 24100 | 24050 | 1359 |
| 449 | 20240314 | 112900 | 61413939800 | 24050 | 24050 | 24100 | 24050 | 831 |
| 450 | 20240314 | 112800 | 61393931750 | 24050 | 24100 | 24100 | 24050 | 1259 |
| 451 | 20240314 | 112700 | 61363641900 | 24100 | 24100 | 24100 | 24050 | 419 |
| 452 | 20240314 | 112600 | 61353545200 | 24050 | 24100 | 24150 | 24050 | 1825 |
| 453 | 20240314 | 112500 | 61309565200 | 24100 | 24100 | 24150 | 24050 | 2068 |
| 454 | 20240314 | 112400 | 61259734800 | 24100 | 24100 | 24150 | 24100 | 465 |
| 455 | 20240314 | 112300 | 61248524450 | 24100 | 24150 | 24150 | 24050 | 2083 |
| 456 | 20240314 | 112200 | 61198310200 | 24100 | 24150 | 24150 | 24100 | 2464 |
| 457 | 20240314 | 112100 | 61138851750 | 24100 | 24100 | 24150 | 24100 | 1172 |
| 458 | 20240314 | 112000 | 61110599250 | 24100 | 24100 | 24150 | 24050 | 1670 |
| 459 | 20240314 | 111900 | 61070378450 | 24100 | 24050 | 24100 | 24050 | 1027 |
| 460 | 20240314 | 111800 | 61045664050 | 24050 | 24100 | 24100 | 24050 | 702 |
| 461 | 20240314 | 111700 | 61028768250 | 24050 | 24050 | 24100 | 24050 | 469 |
| 462 | 20240314 | 111600 | 61017488100 | 24100 | 24050 | 24100 | 24000 | 1745 |
| 463 | 20240314 | 111500 | 60975541900 | 24050 | 24050 | 24100 | 24050 | 1380 |
| 464 | 20240314 | 111400 | 60942349900 | 24050 | 24050 | 24050 | 24000 | 1429 |
| 465 | 20240314 | 111300 | 60908010000 | 24000 | 24100 | 24100 | 24000 | 4137 |
| 466 | 20240314 | 111200 | 60808538200 | 24100 | 24000 | 24100 | 23950 | 5092 |
| 467 | 20240314 | 111100 | 60686082000 | 23950 | 24000 | 24050 | 23950 | 2148 |
| 468 | 20240314 | 111000 | 60634609250 | 24050 | 24050 | 24050 | 24000 | 1881 |
| 469 | 20240314 | 110900 | 60589457100 | 24000 | 23950 | 24050 | 23950 | 2505 |
| 470 | 20240314 | 110800 | 60529399000 | 23950 | 23950 | 24000 | 23900 | 2700 |
| 471 | 20240314 | 110700 | 60464733800 | 23950 | 23900 | 23950 | 23900 | 7658 |
| 472 | 20240314 | 110600 | 60281680000 | 23900 | 23900 | 23950 | 23850 | 5520 |
| 473 | 20240314 | 110500 | 60149761150 | 23900 | 23950 | 24000 | 23850 | 12922 |
| 474 | 20240314 | 110400 | 59840973250 | 23950 | 23900 | 23950 | 23900 | 6584 |
| 475 | 20240314 | 110300 | 59683535750 | 23900 | 24000 | 24050 | 23900 | 11754 |
| 476 | 20240314 | 110200 | 59401994950 | 24000 | 23950 | 24100 | 23950 | 4904 |
| 477 | 20240314 | 110100 | 59284340650 | 24000 | 24100 | 24150 | 23950 | 25520 |
| 478 | 20240314 | 110000 | 58671528250 | 24100 | 24150 | 24200 | 24100 | 1377 |
| 479 | 20240314 | 105900 | 58638275000 | 24200 | 24200 | 24200 | 24100 | 590 |
| 480 | 20240314 | 105800 | 58624013800 | 24200 | 24050 | 24200 | 24050 | 2334 |
| 481 | 20240314 | 105700 | 58567689750 | 24100 | 24100 | 24150 | 24050 | 2916 |
| 482 | 20240314 | 105600 | 58497485200 | 24100 | 24100 | 24150 | 24050 | 2476 |
| 483 | 20240314 | 105500 | 58437872700 | 24100 | 24050 | 24150 | 24050 | 3986 |
| 484 | 20240314 | 105400 | 58341819300 | 24050 | 24150 | 24150 | 24050 | 2803 |
| 485 | 20240314 | 105300 | 58274361850 | 24100 | 24150 | 24250 | 24050 | 7818 |
| 486 | 20240314 | 105200 | 58085766650 | 24150 | 24250 | 24250 | 24150 | 7501 |
| 487 | 20240314 | 105100 | 57904201400 | 24250 | 24300 | 24350 | 24200 | 5631 |
| 488 | 20240314 | 105000 | 57767568950 | 24300 | 24300 | 24350 | 24250 | 3973 |
| 489 | 20240314 | 104900 | 57671031850 | 24300 | 24250 | 24300 | 24250 | 1180 |
| 490 | 20240314 | 104800 | 57642370050 | 24250 | 24250 | 24300 | 24200 | 2871 |
| 491 | 20240314 | 104700 | 57572719350 | 24200 | 24250 | 24250 | 24200 | 1084 |
| 492 | 20240314 | 104600 | 57546443850 | 24250 | 24200 | 24250 | 24200 | 543 |
| 493 | 20240314 | 104500 | 57533289700 | 24250 | 24250 | 24250 | 24200 | 603 |
| 494 | 20240314 | 104400 | 57518689100 | 24200 | 24150 | 24250 | 24150 | 1325 |
| 495 | 20240314 | 104300 | 57486630700 | 24150 | 24150 | 24200 | 24150 | 2831 |
| 496 | 20240314 | 104200 | 57418235750 | 24150 | 24200 | 24250 | 24150 | 3254 |
| 497 | 20240314 | 104100 | 57339593900 | 24200 | 24200 | 24200 | 24150 | 1695 |
| 498 | 20240314 | 104000 | 57298608500 | 24200 | 24200 | 24250 | 24150 | 2979 |
| 499 | 20240314 | 103900 | 57226503200 | 24250 | 24250 | 24250 | 24200 | 1192 |
| 500 | 20240314 | 103800 | 57197612500 | 24250 | 24250 | 24300 | 24250 | 2254 |
| 501 | 20240314 | 103700 | 57142948150 | 24250 | 24250 | 24300 | 24200 | 3448 |
| 502 | 20240314 | 103600 | 57059395700 | 24250 | 24300 | 24300 | 24250 | 11373 |
| 503 | 20240314 | 103500 | 56783185150 | 24300 | 24250 | 24300 | 24200 | 3404 |
| 504 | 20240314 | 103400 | 56700613500 | 24250 | 24200 | 24250 | 24200 | 1871 |
| 505 | 20240314 | 103300 | 56655259600 | 24200 | 24150 | 24200 | 24100 | 1516 |
| 506 | 20240314 | 103200 | 56618625400 | 24150 | 24150 | 24150 | 24100 | 2025 |
| 507 | 20240314 | 103100 | 56569748200 | 24150 | 24100 | 24150 | 24100 | 700 |
| 508 | 20240314 | 103000 | 56552862600 | 24150 | 24100 | 24150 | 24100 | 1713 |
| 509 | 20240314 | 102900 | 56511524100 | 24100 | 24150 | 24150 | 24100 | 1860 |
| 510 | 20240314 | 102800 | 56466692850 | 24150 | 24150 | 24150 | 24100 | 3384 |
| 511 | 20240314 | 102700 | 56385107050 | 24150 | 24200 | 24200 | 24100 | 2607 |
| 512 | 20240314 | 102600 | 56322160950 | 24150 | 24150 | 24200 | 24150 | 1077 |
| 513 | 20240314 | 102500 | 56296146200 | 24150 | 24050 | 24200 | 24000 | 3073 |
| 514 | 20240314 | 102400 | 56222138800 | 24050 | 24100 | 24150 | 24000 | 13962 |
| 515 | 20240314 | 102300 | 55886434750 | 24100 | 24050 | 24150 | 24050 | 2779 |
| 516 | 20240314 | 102200 | 55819460050 | 24100 | 24200 | 24200 | 24050 | 22435 |
| 517 | 20240314 | 102100 | 55278910650 | 24200 | 24200 | 24250 | 24150 | 3212 |
| 518 | 20240314 | 102000 | 55201171550 | 24250 | 24300 | 24300 | 24200 | 3303 |
| 519 | 20240314 | 101900 | 55121058450 | 24300 | 24200 | 24300 | 24200 | 2376 |
| 520 | 20240314 | 101800 | 55063373250 | 24200 | 24250 | 24250 | 24200 | 2536 |
| 521 | 20240314 | 101700 | 55001902150 | 24200 | 24050 | 24200 | 24050 | 6351 |
| 522 | 20240314 | 101600 | 54848662450 | 24050 | 24100 | 24100 | 24050 | 6508 |
| 523 | 20240314 | 101500 | 54691926150 | 24050 | 24150 | 24150 | 24050 | 8634 |
| 524 | 20240314 | 101400 | 54483980100 | 24150 | 24150 | 24200 | 24100 | 5294 |
| 525 | 20240314 | 101300 | 54356212500 | 24150 | 24050 | 24150 | 24050 | 8792 |
| 526 | 20240314 | 101200 | 54144359250 | 24100 | 24050 | 24100 | 24000 | 8891 |
| 527 | 20240314 | 101100 | 53930488000 | 24100 | 24100 | 24150 | 24000 | 30788 |
| 528 | 20240314 | 101000 | 53189815950 | 24100 | 24250 | 24250 | 24100 | 18194 |
| 529 | 20240314 | 100900 | 52750668200 | 24200 | 24200 | 24250 | 24150 | 9170 |
| 530 | 20240314 | 100800 | 52528747750 | 24250 | 24250 | 24250 | 24150 | 31292 |
| 531 | 20240314 | 100700 | 51771727250 | 24200 | 24250 | 24300 | 24200 | 9832 |
| 532 | 20240314 | 100600 | 51533272450 | 24300 | 24250 | 24400 | 24200 | 15169 |
| 533 | 20240314 | 100500 | 51164948350 | 24250 | 24400 | 24400 | 24200 | 42291 |
| 534 | 20240314 | 100400 | 50138063050 | 24400 | 24450 | 24450 | 24350 | 10579 |
| 535 | 20240314 | 100300 | 49880122250 | 24450 | 24550 | 24600 | 24400 | 10945 |
| 536 | 20240314 | 100200 | 49612239550 | 24600 | 24600 | 24600 | 24550 | 7415 |
| 537 | 20240314 | 100100 | 49430072350 | 24600 | 24650 | 24750 | 24550 | 12120 |
| 538 | 20240314 | 100000 | 49131195250 | 24650 | 24650 | 24650 | 24600 | 4078 |
| 539 | 20240314 | 095900 | 49030767850 | 24650 | 24550 | 24650 | 24550 | 3539 |
| 540 | 20240314 | 095800 | 48943714250 | 24600 | 24550 | 24600 | 24500 | 3912 |
| 541 | 20240314 | 095700 | 48847663450 | 24550 | 24400 | 24550 | 24400 | 6781 |
| 542 | 20240314 | 095600 | 48681482850 | 24450 | 24400 | 24500 | 24350 | 12205 |
| 543 | 20240314 | 095500 | 48383878250 | 24350 | 24400 | 24450 | 24350 | 3341 |
| 544 | 20240314 | 095400 | 48302383150 | 24400 | 24450 | 24450 | 24350 | 5745 |
| 545 | 20240314 | 095300 | 48162167800 | 24450 | 24550 | 24550 | 24450 | 9212 |
| 546 | 20240314 | 095200 | 47936638250 | 24500 | 24500 | 24550 | 24500 | 1512 |
| 547 | 20240314 | 095100 | 47899567250 | 24500 | 24500 | 24550 | 24500 | 2178 |
| 548 | 20240314 | 095000 | 47846186250 | 24450 | 24500 | 24500 | 24450 | 2301 |
| 549 | 20240314 | 094900 | 47789846050 | 24450 | 24350 | 24500 | 24350 | 3448 |
| 550 | 20240314 | 094800 | 47705682550 | 24350 | 24400 | 24450 | 24350 | 6423 |
| 551 | 20240314 | 094700 | 47548983100 | 24450 | 24500 | 24500 | 24400 | 7320 |
| 552 | 20240314 | 094600 | 47370087350 | 24450 | 24550 | 24600 | 24450 | 11380 |
| 553 | 20240314 | 094500 | 47090987850 | 24600 | 24650 | 24650 | 24550 | 11794 |
| 554 | 20240314 | 094400 | 46800727700 | 24650 | 24600 | 24650 | 24550 | 3114 |
| 555 | 20240314 | 094300 | 46724122000 | 24600 | 24550 | 24600 | 24500 | 4032 |
| 556 | 20240314 | 094200 | 46625178900 | 24550 | 24600 | 24600 | 24500 | 12590 |
| 557 | 20240314 | 094100 | 46316395600 | 24600 | 24550 | 24600 | 24450 | 9765 |
| 558 | 20240314 | 094000 | 46076296750 | 24550 | 24400 | 24550 | 24400 | 8061 |
| 559 | 20240314 | 093900 | 45879203500 | 24450 | 24450 | 24500 | 24350 | 13500 |
| 560 | 20240314 | 093800 | 45549934350 | 24500 | 24500 | 24500 | 24400 | 6357 |
| 561 | 20240314 | 093700 | 45394474550 | 24500 | 24400 | 24500 | 24400 | 6030 |
| 562 | 20240314 | 093600 | 45247234150 | 24400 | 24400 | 24450 | 24300 | 18911 |
| 563 | 20240314 | 093500 | 44786279300 | 24400 | 24450 | 24500 | 24400 | 7637 |
| 564 | 20240314 | 093400 | 44599583850 | 24450 | 24550 | 24600 | 24450 | 8505 |
| 565 | 20240314 | 093300 | 44391018700 | 24600 | 24650 | 24700 | 24550 | 13673 |
| 566 | 20240314 | 093200 | 44054468750 | 24650 | 24550 | 24650 | 24500 | 15763 |
| 567 | 20240314 | 093100 | 43667149550 | 24500 | 24400 | 24550 | 24300 | 25807 |
| 568 | 20240314 | 093000 | 43036054100 | 24400 | 24650 | 24700 | 24200 | 70360 |
| 569 | 20240314 | 092900 | 41318580700 | 24700 | 24650 | 24700 | 24550 | 14769 |
| 570 | 20240314 | 092800 | 40955090100 | 24550 | 24650 | 24700 | 24550 | 8762 |
| 571 | 20240314 | 092700 | 40739192400 | 24600 | 24700 | 24750 | 24450 | 56360 |
| 572 | 20240314 | 092600 | 39354294400 | 24750 | 24700 | 24750 | 24650 | 13155 |
| 573 | 20240314 | 092500 | 39029607100 | 24700 | 24800 | 24800 | 24600 | 21169 |
| 574 | 20240314 | 092400 | 38506746200 | 24800 | 24800 | 24850 | 24600 | 66626 |
| 575 | 20240314 | 092300 | 36860673950 | 24850 | 24950 | 25000 | 24800 | 16964 |
| 576 | 20240314 | 092200 | 36438355050 | 25000 | 25000 | 25000 | 24950 | 12672 |
| 577 | 20240314 | 092100 | 36121832300 | 25000 | 24850 | 25000 | 24850 | 11853 |
| 578 | 20240314 | 092000 | 35826644750 | 24850 | 24800 | 25000 | 24800 | 24726 |
| 579 | 20240314 | 091900 | 35211279800 | 24850 | 24900 | 25000 | 24750 | 36191 |
| 580 | 20240314 | 091800 | 34311806650 | 24950 | 25050 | 25100 | 24750 | 67634 |
| 581 | 20240314 | 091700 | 32626635150 | 25050 | 25100 | 25150 | 25050 | 12331 |
| 582 | 20240314 | 091600 | 32317418700 | 25100 | 25150 | 25150 | 25000 | 43118 |
| 583 | 20240314 | 091500 | 31236662250 | 25150 | 25300 | 25300 | 25100 | 49579 |
| 584 | 20240314 | 091400 | 29988894550 | 25300 | 25550 | 25600 | 25250 | 21775 |
| 585 | 20240314 | 091300 | 29435685000 | 25600 | 25650 | 25700 | 25550 | 18742 |
| 586 | 20240314 | 091200 | 28955371350 | 25650 | 25500 | 25650 | 25450 | 12920 |
| 587 | 20240314 | 091100 | 28624937200 | 25500 | 25450 | 25600 | 25400 | 15308 |
| 588 | 20240314 | 091000 | 28235220850 | 25500 | 25500 | 25700 | 25400 | 32069 |
| 589 | 20240314 | 090900 | 27417732600 | 25500 | 25300 | 25550 | 25250 | 34253 |
| 590 | 20240314 | 090800 | 26548247050 | 25300 | 25500 | 25600 | 25300 | 74276 |
| 591 | 20240314 | 090700 | 24659411900 | 25500 | 25550 | 25650 | 25500 | 33323 |
| 592 | 20240314 | 090600 | 23807972300 | 25550 | 25700 | 25750 | 25550 | 59078 |
| 593 | 20240314 | 090500 | 22295858250 | 25800 | 26000 | 26050 | 25700 | 58496 |
| 594 | 20240314 | 090400 | 20784635650 | 26000 | 25800 | 26050 | 25750 | 48577 |
| 595 | 20240314 | 090300 | 19527766150 | 25800 | 26200 | 26250 | 25750 | 102972 |
| 596 | 20240314 | 090200 | 16860747550 | 26200 | 26600 | 26600 | 26000 | 187512 |
| 597 | 20240314 | 090100 | 11934394500 | 26600 | 26450 | 26700 | 26250 | 143545 |
| 598 | 20240314 | 090000 | 8137208150 | 26400 | 26400 | 26600 | 26300 | 307872 |