32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 185100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 2433 |
| 3 | 20240312 | 185000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20240312 | 184900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20240312 | 184800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20240312 | 184700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20240312 | 184600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20240312 | 184500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20240312 | 184400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20240312 | 184300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20240312 | 184200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20240312 | 184100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20240312 | 184000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20240312 | 183900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20240312 | 183800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20240312 | 183700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20240312 | 183600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20240312 | 183500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20240312 | 183400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20240312 | 183300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20240312 | 183200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20240312 | 183100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20240312 | 183000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20240312 | 182900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20240312 | 182800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20240312 | 182700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20240312 | 182600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20240312 | 182500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20240312 | 182400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20240312 | 182300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20240312 | 182200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20240312 | 182100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 2433 |
| 33 | 20240312 | 182000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20240312 | 181900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20240312 | 181800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20240312 | 181700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20240312 | 181600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20240312 | 181500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20240312 | 181400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20240312 | 181300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20240312 | 181200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20240312 | 181100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20240312 | 181000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20240312 | 180900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20240312 | 180800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20240312 | 180700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20240312 | 180600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20240312 | 180500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20240312 | 180400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20240312 | 180300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20240312 | 180200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20240312 | 180100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20240312 | 180000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20240312 | 175900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20240312 | 175800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20240312 | 175700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20240312 | 175600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20240312 | 175500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20240312 | 175400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20240312 | 175300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20240312 | 175200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20240312 | 175100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 2433 |
| 63 | 20240312 | 175000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20240312 | 174900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20240312 | 174800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20240312 | 174700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20240312 | 174600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20240312 | 174500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20240312 | 174400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20240312 | 174300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20240312 | 174200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20240312 | 174100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20240312 | 174000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20240312 | 173900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20240312 | 173800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20240312 | 173700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20240312 | 173600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20240312 | 173500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20240312 | 173400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20240312 | 173300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20240312 | 173200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20240312 | 173100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20240312 | 173000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20240312 | 172900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20240312 | 172800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20240312 | 172700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20240312 | 172600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20240312 | 172500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20240312 | 172400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20240312 | 172300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20240312 | 172200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20240312 | 172100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 2433 |
| 93 | 20240312 | 172000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20240312 | 171900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20240312 | 171800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20240312 | 171700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20240312 | 171600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20240312 | 171500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20240312 | 171400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20240312 | 171300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20240312 | 171200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20240312 | 171100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20240312 | 171000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20240312 | 170900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20240312 | 170800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20240312 | 170700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20240312 | 170600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20240312 | 170500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20240312 | 170400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20240312 | 170300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20240312 | 170200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20240312 | 170100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20240312 | 170000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20240312 | 165900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20240312 | 165800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20240312 | 165700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20240312 | 165600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20240312 | 165500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20240312 | 165400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20240312 | 165300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20240312 | 165200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20240312 | 165100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 2433 |
| 123 | 20240312 | 165000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20240312 | 164900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20240312 | 164800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20240312 | 164700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20240312 | 164600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20240312 | 164500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20240312 | 164400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20240312 | 164300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20240312 | 164200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20240312 | 164100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20240312 | 164000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20240312 | 163900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20240312 | 163800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20240312 | 163700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20240312 | 163600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20240312 | 163500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20240312 | 163400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20240312 | 163300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20240312 | 163200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20240312 | 163100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20240312 | 163000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20240312 | 162900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20240312 | 162800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20240312 | 162700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20240312 | 162600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20240312 | 162500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20240312 | 162400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20240312 | 162300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20240312 | 162200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20240312 | 162100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 2433 |
| 153 | 20240312 | 162000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20240312 | 161900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20240312 | 161800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20240312 | 161700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20240312 | 161600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20240312 | 161500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20240312 | 161400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20240312 | 161300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20240312 | 161200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20240312 | 161100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20240312 | 161000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20240312 | 160900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20240312 | 160800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20240312 | 160700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20240312 | 160600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20240312 | 160500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20240312 | 160400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20240312 | 160300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20240312 | 160200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20240312 | 160100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20240312 | 160000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20240312 | 155900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20240312 | 155800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20240312 | 155700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20240312 | 155600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20240312 | 155500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20240312 | 155400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20240312 | 155300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20240312 | 155200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20240312 | 155100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 2433 |
| 183 | 20240312 | 155000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20240312 | 154900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20240312 | 154800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20240312 | 154700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20240312 | 154600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20240312 | 154500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20240312 | 154400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20240312 | 154300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20240312 | 154200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20240312 | 154100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20240312 | 154000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20240312 | 153900 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20240312 | 153800 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20240312 | 153700 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 197 | 20240312 | 153600 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 198 | 20240312 | 153500 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 199 | 20240312 | 153400 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 200 | 20240312 | 153300 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 201 | 20240312 | 153200 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 202 | 20240312 | 153100 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 0 |
| 203 | 20240312 | 153000 | 6956419600 | 39500 | 39500 | 39500 | 39500 | 2433 |
| 204 | 20240312 | 152900 | 6860316100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 205 | 20240312 | 152800 | 6860316100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 206 | 20240312 | 152700 | 6860316100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 207 | 20240312 | 152600 | 6860316100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 208 | 20240312 | 152500 | 6860316100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 209 | 20240312 | 152400 | 6860316100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 210 | 20240312 | 152300 | 6860316100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 211 | 20240312 | 152200 | 6860316100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 212 | 20240312 | 152100 | 6860316100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 213 | 20240312 | 152000 | 6860316100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 214 | 20240312 | 151900 | 6860316100 | 39350 | 39350 | 39400 | 39350 | 730 |
| 215 | 20240312 | 151800 | 6831590250 | 39350 | 39400 | 39400 | 39350 | 201 |
| 216 | 20240312 | 151700 | 6823680750 | 39350 | 39350 | 39400 | 39350 | 238 |
| 217 | 20240312 | 151600 | 6814315350 | 39350 | 39400 | 39400 | 39350 | 156 |
| 218 | 20240312 | 151500 | 6808176700 | 39350 | 39350 | 39350 | 39350 | 423 |
| 219 | 20240312 | 151400 | 6791531650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20240312 | 151300 | 6791531650 | 39400 | 39400 | 39400 | 39350 | 89 |
| 221 | 20240312 | 151200 | 6788027550 | 39350 | 39350 | 39350 | 39350 | 0 |
| 222 | 20240312 | 151100 | 6788027550 | 39350 | 39400 | 39400 | 39350 | 118 |
| 223 | 20240312 | 151000 | 6783379600 | 39400 | 39400 | 39400 | 39350 | 111 |
| 224 | 20240312 | 150900 | 6779006300 | 39400 | 39450 | 39450 | 39400 | 492 |
| 225 | 20240312 | 150800 | 6759620400 | 39400 | 39450 | 39550 | 39400 | 406 |
| 226 | 20240312 | 150700 | 6743595800 | 39450 | 39500 | 39500 | 39450 | 21 |
| 227 | 20240312 | 150600 | 6742767050 | 39500 | 39450 | 39500 | 39400 | 94 |
| 228 | 20240312 | 150500 | 6739057400 | 39450 | 39400 | 39450 | 39400 | 520 |
| 229 | 20240312 | 150400 | 6718567250 | 39400 | 39450 | 39450 | 39400 | 455 |
| 230 | 20240312 | 150300 | 6700635800 | 39450 | 39500 | 39500 | 39450 | 211 |
| 231 | 20240312 | 150200 | 6692311800 | 39500 | 39500 | 39500 | 39500 | 11 |
| 232 | 20240312 | 150100 | 6691877300 | 39450 | 39500 | 39500 | 39450 | 215 |
| 233 | 20240312 | 150000 | 6683389800 | 39500 | 39500 | 39550 | 39450 | 519 |
| 234 | 20240312 | 145900 | 6662890150 | 39500 | 39550 | 39550 | 39500 | 229 |
| 235 | 20240312 | 145800 | 6653842400 | 39500 | 39500 | 39600 | 39500 | 232 |
| 236 | 20240312 | 145700 | 6644670700 | 39550 | 39550 | 39600 | 39500 | 535 |
| 237 | 20240312 | 145600 | 6623517200 | 39500 | 39500 | 39550 | 39450 | 1260 |
| 238 | 20240312 | 145500 | 6573764850 | 39450 | 39450 | 39550 | 39450 | 540 |
| 239 | 20240312 | 145400 | 6552438000 | 39500 | 39450 | 39500 | 39450 | 877 |
| 240 | 20240312 | 145300 | 6517815750 | 39400 | 39400 | 39400 | 39400 | 219 |
| 241 | 20240312 | 145200 | 6509187150 | 39400 | 39400 | 39450 | 39350 | 645 |
| 242 | 20240312 | 145100 | 6483772550 | 39400 | 39400 | 39450 | 39400 | 617 |
| 243 | 20240312 | 145000 | 6459459000 | 39350 | 39350 | 39400 | 39350 | 760 |
| 244 | 20240312 | 144900 | 6429527850 | 39350 | 39300 | 39450 | 39300 | 669 |
| 245 | 20240312 | 144800 | 6403195250 | 39300 | 39200 | 39300 | 39200 | 380 |
| 246 | 20240312 | 144700 | 6388268500 | 39200 | 39200 | 39250 | 39200 | 226 |
| 247 | 20240312 | 144600 | 6379399250 | 39200 | 39250 | 39250 | 39200 | 147 |
| 248 | 20240312 | 144500 | 6373636150 | 39250 | 39200 | 39250 | 39200 | 176 |
| 249 | 20240312 | 144400 | 6366729200 | 39150 | 39150 | 39200 | 39150 | 466 |
| 250 | 20240312 | 144300 | 6348480350 | 39150 | 39150 | 39200 | 39150 | 1128 |
| 251 | 20240312 | 144200 | 6304319100 | 39150 | 39200 | 39250 | 39150 | 1221 |
| 252 | 20240312 | 144100 | 6256513850 | 39150 | 39150 | 39150 | 39150 | 130 |
| 253 | 20240312 | 144000 | 6251424350 | 39200 | 39150 | 39200 | 39150 | 659 |
| 254 | 20240312 | 143900 | 6225616250 | 39150 | 39200 | 39200 | 39150 | 276 |
| 255 | 20240312 | 143800 | 6214809150 | 39200 | 39200 | 39250 | 39200 | 301 |
| 256 | 20240312 | 143700 | 6203009850 | 39200 | 39200 | 39200 | 39200 | 204 |
| 257 | 20240312 | 143600 | 6195013050 | 39200 | 39200 | 39200 | 39200 | 245 |
| 258 | 20240312 | 143500 | 6185409050 | 39200 | 39200 | 39200 | 39200 | 140 |
| 259 | 20240312 | 143400 | 6179921050 | 39250 | 39250 | 39250 | 39250 | 278 |
| 260 | 20240312 | 143300 | 6169009550 | 39250 | 39300 | 39300 | 39250 | 272 |
| 261 | 20240312 | 143200 | 6158332200 | 39300 | 39200 | 39300 | 39200 | 511 |
| 262 | 20240312 | 143100 | 6138282950 | 39150 | 39150 | 39200 | 39150 | 415 |
| 263 | 20240312 | 143000 | 6122031700 | 39150 | 39100 | 39150 | 39100 | 360 |
| 264 | 20240312 | 142900 | 6107949700 | 39100 | 39150 | 39150 | 39100 | 454 |
| 265 | 20240312 | 142800 | 6090192000 | 39150 | 39150 | 39200 | 39100 | 4345 |
| 266 | 20240312 | 142700 | 5920080750 | 39150 | 39150 | 39200 | 39150 | 1135 |
| 267 | 20240312 | 142600 | 5875645450 | 39150 | 39150 | 39200 | 39150 | 1240 |
| 268 | 20240312 | 142500 | 5827091450 | 39150 | 39250 | 39250 | 39150 | 160 |
| 269 | 20240312 | 142400 | 5820825600 | 39200 | 39200 | 39200 | 39150 | 327 |
| 270 | 20240312 | 142300 | 5808013300 | 39200 | 39250 | 39300 | 39200 | 125 |
| 271 | 20240312 | 142200 | 5803113100 | 39200 | 39200 | 39200 | 39150 | 637 |
| 272 | 20240312 | 142100 | 5778149200 | 39150 | 39250 | 39250 | 39150 | 1146 |
| 273 | 20240312 | 142000 | 5733211650 | 39250 | 39200 | 39250 | 39200 | 285 |
| 274 | 20240312 | 141900 | 5722038600 | 39200 | 39250 | 39250 | 39200 | 520 |
| 275 | 20240312 | 141800 | 5701628850 | 39200 | 39200 | 39200 | 39200 | 138 |
| 276 | 20240312 | 141700 | 5696219250 | 39150 | 39150 | 39400 | 39150 | 626 |
| 277 | 20240312 | 141600 | 5671633300 | 39200 | 39150 | 39200 | 39150 | 24 |
| 278 | 20240312 | 141500 | 5670693100 | 39150 | 39150 | 39200 | 39150 | 335 |
| 279 | 20240312 | 141400 | 5657576500 | 39150 | 39200 | 39200 | 39150 | 794 |
| 280 | 20240312 | 141300 | 5626484850 | 39200 | 39200 | 39200 | 39200 | 644 |
| 281 | 20240312 | 141200 | 5601240050 | 39200 | 39200 | 39250 | 39200 | 365 |
| 282 | 20240312 | 141100 | 5586930600 | 39200 | 39200 | 39200 | 39200 | 180 |
| 283 | 20240312 | 141000 | 5579874600 | 39200 | 39250 | 39250 | 39200 | 253 |
| 284 | 20240312 | 140900 | 5569956450 | 39200 | 39250 | 39250 | 39200 | 147 |
| 285 | 20240312 | 140800 | 5564192850 | 39250 | 39200 | 39250 | 39200 | 191 |
| 286 | 20240312 | 140700 | 5556704650 | 39200 | 39200 | 39250 | 39200 | 132 |
| 287 | 20240312 | 140600 | 5551530200 | 39200 | 39200 | 39200 | 39200 | 192 |
| 288 | 20240312 | 140500 | 5544003800 | 39200 | 39200 | 39250 | 39150 | 530 |
| 289 | 20240312 | 140400 | 5523232900 | 39200 | 39200 | 39250 | 39150 | 300 |
| 290 | 20240312 | 140300 | 5511478850 | 39200 | 39150 | 39200 | 39150 | 142 |
| 291 | 20240312 | 140200 | 5505918550 | 39200 | 39200 | 39200 | 39150 | 232 |
| 292 | 20240312 | 140100 | 5496824250 | 39200 | 39200 | 39250 | 39200 | 407 |
| 293 | 20240312 | 140000 | 5480869800 | 39200 | 39200 | 39250 | 39200 | 517 |
| 294 | 20240312 | 135900 | 5460603350 | 39200 | 39200 | 39250 | 39200 | 63 |
| 295 | 20240312 | 135800 | 5458133500 | 39200 | 39200 | 39200 | 39200 | 261 |
| 296 | 20240312 | 135700 | 5447902300 | 39300 | 39300 | 39300 | 39300 | 130 |
| 297 | 20240312 | 135600 | 5442793300 | 39200 | 39350 | 39350 | 39200 | 788 |
| 298 | 20240312 | 135500 | 5411833500 | 39300 | 39250 | 39300 | 39250 | 466 |
| 299 | 20240312 | 135400 | 5393531300 | 39200 | 39200 | 39250 | 39200 | 243 |
| 300 | 20240312 | 135300 | 5384005550 | 39250 | 39200 | 39250 | 39200 | 203 |
| 301 | 20240312 | 135200 | 5376047700 | 39200 | 39200 | 39200 | 39200 | 121 |
| 302 | 20240312 | 135100 | 5371304500 | 39200 | 39200 | 39250 | 39200 | 262 |
| 303 | 20240312 | 135000 | 5361033750 | 39200 | 39200 | 39250 | 39200 | 193 |
| 304 | 20240312 | 134900 | 5353468100 | 39200 | 39200 | 39200 | 39150 | 163 |
| 305 | 20240312 | 134800 | 5347084500 | 39200 | 39150 | 39200 | 39100 | 216 |
| 306 | 20240312 | 134700 | 5338628150 | 39100 | 39150 | 39150 | 39100 | 454 |
| 307 | 20240312 | 134600 | 5320868700 | 39150 | 39300 | 39300 | 39150 | 463 |
| 308 | 20240312 | 134500 | 5302733850 | 39200 | 39300 | 39300 | 39150 | 9861 |
| 309 | 20240312 | 134400 | 4915683200 | 39300 | 39350 | 39350 | 39300 | 496 |
| 310 | 20240312 | 134300 | 4896188900 | 39300 | 39350 | 39350 | 39300 | 1138 |
| 311 | 20240312 | 134200 | 4851414900 | 39350 | 39400 | 39400 | 39350 | 125 |
| 312 | 20240312 | 134100 | 4846496000 | 39350 | 39350 | 39350 | 39350 | 67 |
| 313 | 20240312 | 134000 | 4843859550 | 39350 | 39350 | 39350 | 39350 | 1534 |
| 314 | 20240312 | 133900 | 4783496650 | 39400 | 39350 | 39400 | 39350 | 42 |
| 315 | 20240312 | 133800 | 4781843300 | 39350 | 39400 | 39400 | 39350 | 77 |
| 316 | 20240312 | 133700 | 4778810000 | 39400 | 39450 | 39450 | 39400 | 501 |
| 317 | 20240312 | 133600 | 4759045600 | 39400 | 39400 | 39400 | 39400 | 4 |
| 318 | 20240312 | 133500 | 4758888000 | 39450 | 39450 | 39450 | 39450 | 1 |
| 319 | 20240312 | 133400 | 4758848550 | 39500 | 39400 | 39500 | 39400 | 176 |
| 320 | 20240312 | 133300 | 4751914000 | 39400 | 39400 | 39450 | 39400 | 64 |
| 321 | 20240312 | 133200 | 4749392350 | 39400 | 39400 | 39400 | 39400 | 72 |
| 322 | 20240312 | 133100 | 4746555550 | 39350 | 39350 | 39400 | 39350 | 88 |
| 323 | 20240312 | 133000 | 4743092250 | 39350 | 39350 | 39350 | 39350 | 1 |
| 324 | 20240312 | 132900 | 4743052900 | 39350 | 39400 | 39450 | 39350 | 354 |
| 325 | 20240312 | 132800 | 4729103900 | 39400 | 39400 | 39400 | 39400 | 190 |
| 326 | 20240312 | 132700 | 4721617900 | 39450 | 39450 | 39450 | 39400 | 62 |
| 327 | 20240312 | 132600 | 4719174550 | 39450 | 39400 | 39450 | 39400 | 122 |
| 328 | 20240312 | 132500 | 4714366700 | 39400 | 39350 | 39400 | 39350 | 159 |
| 329 | 20240312 | 132400 | 4708108550 | 39350 | 39350 | 39350 | 39350 | 82 |
| 330 | 20240312 | 132300 | 4704881850 | 39350 | 39350 | 39350 | 39300 | 73 |
| 331 | 20240312 | 132200 | 4702009400 | 39350 | 39300 | 39350 | 39300 | 292 |
| 332 | 20240312 | 132100 | 4690524300 | 39300 | 39350 | 39350 | 39300 | 56 |
| 333 | 20240312 | 132000 | 4688323400 | 39300 | 39300 | 39350 | 39300 | 24 |
| 334 | 20240312 | 131900 | 4687379200 | 39350 | 39350 | 39350 | 39300 | 109 |
| 335 | 20240312 | 131800 | 4683092800 | 39350 | 39350 | 39400 | 39350 | 43 |
| 336 | 20240312 | 131700 | 4681400700 | 39350 | 39350 | 39400 | 39300 | 158 |
| 337 | 20240312 | 131600 | 4675185500 | 39350 | 39350 | 39350 | 39350 | 14 |
| 338 | 20240312 | 131500 | 4674634600 | 39300 | 39350 | 39350 | 39300 | 234 |
| 339 | 20240312 | 131400 | 4665435900 | 39350 | 39300 | 39350 | 39300 | 5 |
| 340 | 20240312 | 131300 | 4665239200 | 39300 | 39350 | 39350 | 39300 | 74 |
| 341 | 20240312 | 131200 | 4662330250 | 39300 | 39350 | 39350 | 39300 | 35 |
| 342 | 20240312 | 131100 | 4660954700 | 39300 | 39300 | 39300 | 39300 | 22 |
| 343 | 20240312 | 131000 | 4660090100 | 39300 | 39250 | 39300 | 39250 | 541 |
| 344 | 20240312 | 130900 | 4638834050 | 39250 | 39300 | 39300 | 39250 | 1201 |
| 345 | 20240312 | 130800 | 4591689250 | 39300 | 39250 | 39300 | 39250 | 35 |
| 346 | 20240312 | 130700 | 4590313800 | 39300 | 39400 | 39400 | 39300 | 233 |
| 347 | 20240312 | 130600 | 4581146900 | 39300 | 39300 | 39350 | 39300 | 768 |
| 348 | 20240312 | 130500 | 4550952850 | 39300 | 39300 | 39300 | 39300 | 35 |
| 349 | 20240312 | 130400 | 4549577350 | 39300 | 39300 | 39300 | 39250 | 255 |
| 350 | 20240312 | 130300 | 4539558300 | 39300 | 39250 | 39300 | 39250 | 653 |
| 351 | 20240312 | 130200 | 4513923050 | 39250 | 39300 | 39300 | 39250 | 71 |
| 352 | 20240312 | 130100 | 4511135800 | 39300 | 39300 | 39300 | 39250 | 170 |
| 353 | 20240312 | 130000 | 4504458550 | 39300 | 39300 | 39300 | 39300 | 157 |
| 354 | 20240312 | 125900 | 4498288450 | 39250 | 39250 | 39250 | 39250 | 111 |
| 355 | 20240312 | 125800 | 4493931700 | 39250 | 39250 | 39300 | 39250 | 544 |
| 356 | 20240312 | 125700 | 4472578550 | 39250 | 39250 | 39300 | 39250 | 714 |
| 357 | 20240312 | 125600 | 4444553900 | 39250 | 39300 | 39300 | 39250 | 2025 |
| 358 | 20240312 | 125500 | 4365033500 | 39300 | 39300 | 39350 | 39300 | 1037 |
| 359 | 20240312 | 125400 | 4324278900 | 39350 | 39350 | 39400 | 39300 | 148 |
| 360 | 20240312 | 125300 | 4318459950 | 39400 | 39350 | 39400 | 39350 | 1421 |
| 361 | 20240312 | 125200 | 4262542150 | 39350 | 39400 | 39400 | 39350 | 80 |
| 362 | 20240312 | 125100 | 4259394100 | 39400 | 39400 | 39400 | 39400 | 4 |
| 363 | 20240312 | 125000 | 4259236500 | 39400 | 39450 | 39450 | 39400 | 1179 |
| 364 | 20240312 | 124900 | 4212782800 | 39450 | 39400 | 39450 | 39400 | 152 |
| 365 | 20240312 | 124800 | 4206792200 | 39450 | 39450 | 39450 | 39400 | 57 |
| 366 | 20240312 | 124700 | 4204545450 | 39400 | 39400 | 39450 | 39400 | 208 |
| 367 | 20240312 | 124600 | 4196350000 | 39400 | 39450 | 39450 | 39350 | 746 |
| 368 | 20240312 | 124500 | 4166967050 | 39400 | 39400 | 39400 | 39400 | 39 |
| 369 | 20240312 | 124400 | 4165430450 | 39400 | 39450 | 39450 | 39400 | 28 |
| 370 | 20240312 | 124300 | 4164327000 | 39450 | 39450 | 39500 | 39400 | 2599 |
| 371 | 20240312 | 124200 | 4061879750 | 39500 | 39500 | 39500 | 39500 | 7 |
| 372 | 20240312 | 124100 | 4061603250 | 39500 | 39450 | 39500 | 39450 | 143 |
| 373 | 20240312 | 124000 | 4055954900 | 39500 | 39450 | 39500 | 39450 | 23 |
| 374 | 20240312 | 123900 | 4055046850 | 39450 | 39450 | 39450 | 39450 | 93 |
| 375 | 20240312 | 123800 | 4051378000 | 39500 | 39500 | 39500 | 39500 | 0 |
| 376 | 20240312 | 123700 | 4051378000 | 39500 | 39500 | 39550 | 39500 | 131 |
| 377 | 20240312 | 123600 | 4046201350 | 39500 | 39500 | 39500 | 39450 | 14 |
| 378 | 20240312 | 123500 | 4045648450 | 39450 | 39500 | 39500 | 39450 | 36 |
| 379 | 20240312 | 123400 | 4044228150 | 39500 | 39500 | 39500 | 39500 | 276 |
| 380 | 20240312 | 123300 | 4033326150 | 39500 | 39500 | 39500 | 39500 | 100 |
| 381 | 20240312 | 123200 | 4029376150 | 39500 | 39600 | 39600 | 39500 | 188 |
| 382 | 20240312 | 123100 | 4021936500 | 39600 | 39500 | 39600 | 39500 | 90 |
| 383 | 20240312 | 123000 | 4018373800 | 39550 | 39500 | 39550 | 39500 | 58 |
| 384 | 20240312 | 122900 | 4016082400 | 39550 | 39550 | 39550 | 39500 | 13 |
| 385 | 20240312 | 122800 | 4015568350 | 39550 | 39500 | 39550 | 39500 | 353 |
| 386 | 20240312 | 122700 | 4001609550 | 39500 | 39550 | 39550 | 39500 | 131 |
| 387 | 20240312 | 122600 | 3996430500 | 39500 | 39500 | 39500 | 39500 | 485 |
| 388 | 20240312 | 122500 | 3977273000 | 39500 | 39500 | 39500 | 39500 | 3 |
| 389 | 20240312 | 122400 | 3977154500 | 39500 | 39550 | 39550 | 39500 | 66 |
| 390 | 20240312 | 122300 | 3974545850 | 39550 | 39550 | 39550 | 39550 | 104 |
| 391 | 20240312 | 122200 | 3970432650 | 39500 | 39500 | 39500 | 39500 | 36 |
| 392 | 20240312 | 122100 | 3969010650 | 39500 | 39550 | 39550 | 39500 | 61 |
| 393 | 20240312 | 122000 | 3966600500 | 39550 | 39550 | 39550 | 39550 | 73 |
| 394 | 20240312 | 121900 | 3963713350 | 39550 | 39500 | 39550 | 39500 | 112 |
| 395 | 20240312 | 121800 | 3959289250 | 39500 | 39500 | 39500 | 39500 | 3 |
| 396 | 20240312 | 121700 | 3959170750 | 39500 | 39500 | 39500 | 39500 | 434 |
| 397 | 20240312 | 121600 | 3942027750 | 39500 | 39550 | 39550 | 39500 | 201 |
| 398 | 20240312 | 121500 | 3934088100 | 39550 | 39550 | 39550 | 39550 | 567 |
| 399 | 20240312 | 121400 | 3911663250 | 39600 | 39500 | 39600 | 39500 | 57 |
| 400 | 20240312 | 121300 | 3909408950 | 39550 | 39550 | 39550 | 39550 | 35 |
| 401 | 20240312 | 121200 | 3908024700 | 39500 | 39500 | 39500 | 39500 | 2 |
| 402 | 20240312 | 121100 | 3907945700 | 39450 | 39450 | 39550 | 39450 | 114 |
| 403 | 20240312 | 121000 | 3903442300 | 39450 | 39450 | 39500 | 39450 | 101 |
| 404 | 20240312 | 120900 | 3899454600 | 39450 | 39450 | 39450 | 39450 | 4 |
| 405 | 20240312 | 120800 | 3899296800 | 39500 | 39450 | 39500 | 39450 | 73 |
| 406 | 20240312 | 120700 | 3896416050 | 39450 | 39500 | 39500 | 39450 | 79 |
| 407 | 20240312 | 120600 | 3893298600 | 39450 | 39450 | 39450 | 39450 | 193 |
| 408 | 20240312 | 120500 | 3885684750 | 39500 | 39500 | 39500 | 39500 | 375 |
| 409 | 20240312 | 120400 | 3870872250 | 39500 | 39450 | 39500 | 39400 | 109 |
| 410 | 20240312 | 120300 | 3866574600 | 39450 | 39450 | 39500 | 39450 | 268 |
| 411 | 20240312 | 120200 | 3856001250 | 39450 | 39500 | 39500 | 39450 | 414 |
| 412 | 20240312 | 120100 | 3839668250 | 39500 | 39450 | 39500 | 39450 | 9 |
| 413 | 20240312 | 120000 | 3839312950 | 39450 | 39500 | 39500 | 39450 | 1552 |
| 414 | 20240312 | 115900 | 3778081200 | 39500 | 39550 | 39550 | 39500 | 442 |
| 415 | 20240312 | 115800 | 3760620200 | 39550 | 39550 | 39600 | 39550 | 52 |
| 416 | 20240312 | 115700 | 3758563400 | 39600 | 39550 | 39600 | 39550 | 119 |
| 417 | 20240312 | 115600 | 3753856700 | 39550 | 39550 | 39600 | 39550 | 131 |
| 418 | 20240312 | 115500 | 3748675150 | 39550 | 39600 | 39600 | 39500 | 1761 |
| 419 | 20240312 | 115400 | 3679019850 | 39600 | 39600 | 39600 | 39600 | 4 |
| 420 | 20240312 | 115300 | 3678861450 | 39600 | 39650 | 39650 | 39600 | 45 |
| 421 | 20240312 | 115200 | 3677079400 | 39650 | 39650 | 39650 | 39650 | 9 |
| 422 | 20240312 | 115100 | 3676722550 | 39600 | 39600 | 39600 | 39550 | 513 |
| 423 | 20240312 | 115000 | 3656409600 | 39600 | 39550 | 39600 | 39550 | 412 |
| 424 | 20240312 | 114900 | 3640114500 | 39600 | 39600 | 39650 | 39550 | 35 |
| 425 | 20240312 | 114800 | 3638729950 | 39600 | 39600 | 39600 | 39600 | 287 |
| 426 | 20240312 | 114700 | 3627364750 | 39600 | 39550 | 39650 | 39550 | 152 |
| 427 | 20240312 | 114600 | 3621348750 | 39550 | 39600 | 39600 | 39550 | 24 |
| 428 | 20240312 | 114500 | 3620399500 | 39600 | 39600 | 39600 | 39600 | 163 |
| 429 | 20240312 | 114400 | 3613944700 | 39600 | 39550 | 39600 | 39550 | 45 |
| 430 | 20240312 | 114300 | 3612164650 | 39600 | 39600 | 39600 | 39600 | 11 |
| 431 | 20240312 | 114200 | 3611729050 | 39600 | 39550 | 39600 | 39550 | 317 |
| 432 | 20240312 | 114100 | 3599177250 | 39600 | 39550 | 39600 | 39550 | 67 |
| 433 | 20240312 | 114000 | 3596526950 | 39550 | 39650 | 39650 | 39550 | 356 |
| 434 | 20240312 | 113900 | 3582446400 | 39550 | 39550 | 39550 | 39550 | 54 |
| 435 | 20240312 | 113800 | 3580310700 | 39500 | 39550 | 39550 | 39500 | 130 |
| 436 | 20240312 | 113700 | 3575172900 | 39550 | 39500 | 39550 | 39500 | 74 |
| 437 | 20240312 | 113600 | 3572248750 | 39500 | 39500 | 39550 | 39500 | 150 |
| 438 | 20240312 | 113500 | 3566318750 | 39550 | 39500 | 39550 | 39500 | 11 |
| 439 | 20240312 | 113400 | 3565884150 | 39550 | 39500 | 39550 | 39500 | 232 |
| 440 | 20240312 | 113300 | 3556710100 | 39500 | 39500 | 39550 | 39500 | 172 |
| 441 | 20240312 | 113200 | 3549915900 | 39450 | 39550 | 39550 | 39450 | 1870 |
| 442 | 20240312 | 113100 | 3476050400 | 39550 | 39550 | 39600 | 39500 | 720 |
| 443 | 20240312 | 113000 | 3447576950 | 39550 | 39650 | 39650 | 39550 | 3 |
| 444 | 20240312 | 112900 | 3447458200 | 39700 | 39650 | 39700 | 39500 | 4780 |
| 445 | 20240312 | 112800 | 3258257050 | 39700 | 39650 | 39700 | 39650 | 6 |
| 446 | 20240312 | 112700 | 3258018950 | 39650 | 39750 | 39750 | 39650 | 160 |
| 447 | 20240312 | 112600 | 3251671450 | 39700 | 39750 | 39750 | 39700 | 129 |
| 448 | 20240312 | 112500 | 3246549650 | 39700 | 39700 | 39700 | 39700 | 40 |
| 449 | 20240312 | 112400 | 3244961650 | 39750 | 39750 | 39750 | 39750 | 187 |
| 450 | 20240312 | 112300 | 3237528400 | 39700 | 39700 | 39700 | 39700 | 44 |
| 451 | 20240312 | 112200 | 3235781600 | 39700 | 39700 | 39700 | 39700 | 208 |
| 452 | 20240312 | 112100 | 3227524000 | 39700 | 39700 | 39700 | 39700 | 203 |
| 453 | 20240312 | 112000 | 3219464900 | 39650 | 39700 | 39750 | 39650 | 530 |
| 454 | 20240312 | 111900 | 3198436900 | 39750 | 39750 | 39750 | 39700 | 39 |
| 455 | 20240312 | 111800 | 3196886750 | 39750 | 39700 | 39750 | 39650 | 494 |
| 456 | 20240312 | 111700 | 3177289800 | 39700 | 39700 | 39700 | 39700 | 41 |
| 457 | 20240312 | 111600 | 3175662100 | 39700 | 39750 | 39750 | 39650 | 959 |
| 458 | 20240312 | 111500 | 3137624000 | 39750 | 39700 | 39750 | 39700 | 245 |
| 459 | 20240312 | 111400 | 3127894950 | 39700 | 39700 | 39700 | 39700 | 48 |
| 460 | 20240312 | 111300 | 3125989350 | 39700 | 39700 | 39700 | 39700 | 167 |
| 461 | 20240312 | 111200 | 3119359450 | 39700 | 39750 | 39750 | 39700 | 129 |
| 462 | 20240312 | 111100 | 3114235400 | 39700 | 39750 | 39800 | 39700 | 684 |
| 463 | 20240312 | 111000 | 3087041900 | 39750 | 39850 | 39950 | 39750 | 98 |
| 464 | 20240312 | 110900 | 3083136750 | 39800 | 39750 | 39800 | 39750 | 104 |
| 465 | 20240312 | 110800 | 3079002650 | 39800 | 39800 | 39850 | 39800 | 103 |
| 466 | 20240312 | 110700 | 3074903200 | 39800 | 39850 | 39850 | 39750 | 187 |
| 467 | 20240312 | 110600 | 3067464250 | 39900 | 39850 | 39900 | 39750 | 2102 |
| 468 | 20240312 | 110500 | 2983835150 | 39850 | 39850 | 39900 | 39850 | 21 |
| 469 | 20240312 | 110400 | 2982997800 | 39850 | 39950 | 39950 | 39850 | 772 |
| 470 | 20240312 | 110300 | 2952213250 | 39950 | 39950 | 39950 | 39900 | 66 |
| 471 | 20240312 | 110200 | 2949578300 | 39900 | 39950 | 39950 | 39900 | 114 |
| 472 | 20240312 | 110100 | 2945026000 | 40000 | 40050 | 40050 | 40000 | 114 |
| 473 | 20240312 | 110000 | 2940460350 | 40050 | 40050 | 40050 | 40000 | 71 |
| 474 | 20240312 | 105900 | 2937618950 | 39900 | 39900 | 39900 | 39900 | 5 |
| 475 | 20240312 | 105800 | 2937419450 | 39950 | 40000 | 40000 | 39950 | 1318 |
| 476 | 20240312 | 105700 | 2884726500 | 40050 | 40050 | 40050 | 40050 | 56 |
| 477 | 20240312 | 105600 | 2882483700 | 40000 | 40050 | 40050 | 40000 | 400 |
| 478 | 20240312 | 105500 | 2866477100 | 40050 | 40050 | 40050 | 40050 | 553 |
| 479 | 20240312 | 105400 | 2844329450 | 40100 | 40050 | 40100 | 40050 | 32 |
| 480 | 20240312 | 105300 | 2843047750 | 40050 | 40050 | 40050 | 40050 | 159 |
| 481 | 20240312 | 105200 | 2836679800 | 40050 | 40150 | 40150 | 40050 | 696 |
| 482 | 20240312 | 105100 | 2808785950 | 40150 | 40100 | 40150 | 40100 | 154 |
| 483 | 20240312 | 105000 | 2802607350 | 40100 | 40150 | 40200 | 40100 | 452 |
| 484 | 20240312 | 104900 | 2784468750 | 40150 | 40150 | 40200 | 40150 | 73 |
| 485 | 20240312 | 104800 | 2781537050 | 40150 | 40150 | 40150 | 40100 | 387 |
| 486 | 20240312 | 104700 | 2766000850 | 40150 | 40150 | 40200 | 40150 | 820 |
| 487 | 20240312 | 104600 | 2733071200 | 40150 | 40150 | 40150 | 40150 | 37 |
| 488 | 20240312 | 104500 | 2731585650 | 40200 | 40200 | 40200 | 40150 | 300 |
| 489 | 20240312 | 104400 | 2719526350 | 40150 | 40150 | 40150 | 40150 | 99 |
| 490 | 20240312 | 104300 | 2715551500 | 40100 | 40100 | 40100 | 40100 | 41 |
| 491 | 20240312 | 104200 | 2713907400 | 40100 | 40100 | 40100 | 40100 | 211 |
| 492 | 20240312 | 104100 | 2705446300 | 40150 | 40100 | 40150 | 40100 | 328 |
| 493 | 20240312 | 104000 | 2692277700 | 40100 | 40100 | 40100 | 40100 | 230 |
| 494 | 20240312 | 103900 | 2683054700 | 40150 | 40150 | 40150 | 40150 | 7 |
| 495 | 20240312 | 103800 | 2682773650 | 40150 | 40100 | 40150 | 40100 | 87 |
| 496 | 20240312 | 103700 | 2679284850 | 40100 | 40100 | 40150 | 40100 | 127 |
| 497 | 20240312 | 103600 | 2674191650 | 40100 | 40100 | 40150 | 40100 | 63 |
| 498 | 20240312 | 103500 | 2671665300 | 40150 | 40200 | 40200 | 40150 | 250 |
| 499 | 20240312 | 103400 | 2661626300 | 40150 | 40150 | 40150 | 40150 | 123 |
| 500 | 20240312 | 103300 | 2656687850 | 40150 | 40150 | 40150 | 40100 | 37 |
| 501 | 20240312 | 103200 | 2655202350 | 40150 | 40150 | 40150 | 40150 | 291 |
| 502 | 20240312 | 103100 | 2643518700 | 40150 | 40100 | 40150 | 40100 | 464 |
| 503 | 20240312 | 103000 | 2624902750 | 40150 | 40100 | 40150 | 40100 | 175 |
| 504 | 20240312 | 102900 | 2617878800 | 40100 | 40100 | 40100 | 40100 | 100 |
| 505 | 20240312 | 102800 | 2613868800 | 40100 | 40050 | 40200 | 40050 | 412 |
| 506 | 20240312 | 102700 | 2597323250 | 40050 | 40050 | 40050 | 40000 | 609 |
| 507 | 20240312 | 102600 | 2572932850 | 40050 | 40100 | 40100 | 40050 | 422 |
| 508 | 20240312 | 102500 | 2556029350 | 40100 | 40100 | 40100 | 40100 | 1 |
| 509 | 20240312 | 102400 | 2555989250 | 40050 | 40150 | 40200 | 40050 | 1380 |
| 510 | 20240312 | 102300 | 2500688650 | 40200 | 40100 | 40200 | 40100 | 475 |
| 511 | 20240312 | 102200 | 2481626750 | 40150 | 40150 | 40150 | 40150 | 102 |
| 512 | 20240312 | 102100 | 2477531450 | 40150 | 40100 | 40200 | 40100 | 960 |
| 513 | 20240312 | 102000 | 2439011150 | 40100 | 39950 | 40100 | 39950 | 754 |
| 514 | 20240312 | 101900 | 2408846650 | 40000 | 39950 | 40000 | 39950 | 575 |
| 515 | 20240312 | 101800 | 2385856450 | 39950 | 40000 | 40000 | 39950 | 632 |
| 516 | 20240312 | 101700 | 2360577450 | 40000 | 39950 | 40000 | 39950 | 200 |
| 517 | 20240312 | 101600 | 2352579050 | 40000 | 40000 | 40000 | 39950 | 84 |
| 518 | 20240312 | 101500 | 2349220900 | 39950 | 39900 | 39950 | 39900 | 396 |
| 519 | 20240312 | 101400 | 2333405500 | 39900 | 39850 | 39900 | 39850 | 80 |
| 520 | 20240312 | 101300 | 2330215300 | 39900 | 39850 | 39900 | 39850 | 26 |
| 521 | 20240312 | 101200 | 2329178900 | 39850 | 39950 | 39950 | 39850 | 1159 |
| 522 | 20240312 | 101100 | 2282935200 | 39900 | 39900 | 39950 | 39900 | 525 |
| 523 | 20240312 | 101000 | 2261980600 | 39900 | 39900 | 39900 | 39900 | 38 |
| 524 | 20240312 | 100900 | 2260464400 | 39850 | 39850 | 39850 | 39850 | 172 |
| 525 | 20240312 | 100800 | 2253610200 | 39850 | 39950 | 39950 | 39850 | 1121 |
| 526 | 20240312 | 100700 | 2208838350 | 39850 | 39900 | 39900 | 39850 | 142 |
| 527 | 20240312 | 100600 | 2203173000 | 39900 | 39900 | 39900 | 39900 | 126 |
| 528 | 20240312 | 100500 | 2198145600 | 39900 | 39850 | 39900 | 39850 | 21 |
| 529 | 20240312 | 100400 | 2197308700 | 39850 | 39950 | 39950 | 39850 | 21 |
| 530 | 20240312 | 100300 | 2196470650 | 39950 | 39900 | 39950 | 39900 | 288 |
| 531 | 20240312 | 100200 | 2184978600 | 39900 | 39900 | 39900 | 39900 | 65 |
| 532 | 20240312 | 100100 | 2182385100 | 39950 | 39950 | 39950 | 39950 | 196 |
| 533 | 20240312 | 100000 | 2174554900 | 39950 | 39950 | 39950 | 39850 | 321 |
| 534 | 20240312 | 095900 | 2161759650 | 39950 | 39950 | 39950 | 39950 | 72 |
| 535 | 20240312 | 095800 | 2158883250 | 39950 | 39850 | 39950 | 39850 | 1033 |
| 536 | 20240312 | 095700 | 2117631250 | 39900 | 39850 | 39900 | 39850 | 174 |
| 537 | 20240312 | 095600 | 2110690300 | 39900 | 39850 | 39900 | 39850 | 237 |
| 538 | 20240312 | 095500 | 2101237250 | 39900 | 39850 | 39900 | 39850 | 39 |
| 539 | 20240312 | 095400 | 2099681400 | 39850 | 39850 | 39850 | 39800 | 103 |
| 540 | 20240312 | 095300 | 2095580450 | 39850 | 39800 | 39850 | 39800 | 77 |
| 541 | 20240312 | 095200 | 2092512250 | 39850 | 39800 | 39850 | 39800 | 213 |
| 542 | 20240312 | 095100 | 2084033150 | 39800 | 39800 | 39800 | 39800 | 21 |
| 543 | 20240312 | 095000 | 2083197350 | 39800 | 39800 | 39800 | 39800 | 10 |
| 544 | 20240312 | 094900 | 2082799350 | 39800 | 39850 | 39850 | 39800 | 377 |
| 545 | 20240312 | 094800 | 2067791450 | 39850 | 39850 | 39850 | 39800 | 258 |
| 546 | 20240312 | 094700 | 2057513400 | 39850 | 39850 | 39850 | 39850 | 82 |
| 547 | 20240312 | 094600 | 2054245700 | 39800 | 39850 | 39900 | 39800 | 60 |
| 548 | 20240312 | 094500 | 2051855150 | 39850 | 39900 | 39900 | 39850 | 105 |
| 549 | 20240312 | 094400 | 2047666650 | 39900 | 39900 | 39950 | 39900 | 205 |
| 550 | 20240312 | 094300 | 2039487100 | 39900 | 39950 | 39950 | 39900 | 72 |
| 551 | 20240312 | 094200 | 2036611200 | 39900 | 39900 | 39900 | 39900 | 46 |
| 552 | 20240312 | 094100 | 2034775800 | 39900 | 39950 | 39950 | 39900 | 181 |
| 553 | 20240312 | 094000 | 2027553850 | 39900 | 39900 | 39900 | 39900 | 116 |
| 554 | 20240312 | 093900 | 2022925450 | 39900 | 39950 | 39950 | 39900 | 176 |
| 555 | 20240312 | 093800 | 2015894300 | 39950 | 39900 | 40000 | 39900 | 42 |
| 556 | 20240312 | 093700 | 2014216600 | 39900 | 39950 | 39950 | 39900 | 390 |
| 557 | 20240312 | 093600 | 1998637650 | 39950 | 39950 | 39950 | 39950 | 387 |
| 558 | 20240312 | 093500 | 1983177000 | 40000 | 40050 | 40050 | 40000 | 251 |
| 559 | 20240312 | 093400 | 1973134700 | 40050 | 39700 | 40050 | 39700 | 2320 |
| 560 | 20240312 | 093300 | 1880506450 | 39700 | 39650 | 39750 | 39600 | 600 |
| 561 | 20240312 | 093200 | 1856675250 | 39650 | 39600 | 39650 | 39600 | 6 |
| 562 | 20240312 | 093100 | 1856437400 | 39600 | 39650 | 39750 | 39600 | 481 |
| 563 | 20240312 | 093000 | 1837375700 | 39750 | 39700 | 39750 | 39650 | 372 |
| 564 | 20240312 | 092900 | 1822613900 | 39750 | 39750 | 39800 | 39700 | 407 |
| 565 | 20240312 | 092800 | 1806434200 | 39750 | 39850 | 39850 | 39750 | 559 |
| 566 | 20240312 | 092700 | 1784177550 | 39850 | 39850 | 39850 | 39800 | 209 |
| 567 | 20240312 | 092600 | 1775853750 | 39850 | 40050 | 40050 | 39850 | 1319 |
| 568 | 20240312 | 092500 | 1723152950 | 40050 | 40000 | 40050 | 40000 | 143 |
| 569 | 20240312 | 092400 | 1717425950 | 40050 | 39950 | 40050 | 39900 | 541 |
| 570 | 20240312 | 092300 | 1695763700 | 39900 | 39900 | 40000 | 39850 | 632 |
| 571 | 20240312 | 092200 | 1670541150 | 39900 | 39700 | 39900 | 39600 | 3064 |
| 572 | 20240312 | 092100 | 1548740400 | 39750 | 39800 | 39800 | 39750 | 512 |
| 573 | 20240312 | 092000 | 1528367400 | 39800 | 39650 | 39800 | 39550 | 793 |
| 574 | 20240312 | 091900 | 1496896900 | 39650 | 39550 | 39700 | 39550 | 379 |
| 575 | 20240312 | 091800 | 1481870050 | 39700 | 39750 | 39750 | 39500 | 1149 |
| 576 | 20240312 | 091700 | 1436398800 | 39800 | 39550 | 39800 | 39500 | 1252 |
| 577 | 20240312 | 091600 | 1386916150 | 39550 | 39650 | 39650 | 39500 | 1591 |
| 578 | 20240312 | 091500 | 1323963200 | 39650 | 39700 | 39700 | 39650 | 772 |
| 579 | 20240312 | 091400 | 1293334250 | 39700 | 39800 | 39800 | 39700 | 581 |
| 580 | 20240312 | 091300 | 1270260900 | 39800 | 39700 | 39850 | 39700 | 1568 |
| 581 | 20240312 | 091200 | 1207868450 | 39700 | 39700 | 39750 | 39700 | 1033 |
| 582 | 20240312 | 091100 | 1166857150 | 39700 | 39800 | 39850 | 39700 | 1116 |
| 583 | 20240312 | 091000 | 1122486700 | 39800 | 39900 | 39900 | 39800 | 1252 |
| 584 | 20240312 | 090900 | 1072563900 | 39950 | 39850 | 40000 | 39850 | 1933 |
| 585 | 20240312 | 090800 | 995323450 | 39850 | 39900 | 39950 | 39850 | 3308 |
| 586 | 20240312 | 090700 | 863308600 | 39950 | 40000 | 40000 | 39900 | 1336 |
| 587 | 20240312 | 090600 | 809935400 | 40000 | 40000 | 40050 | 40000 | 1849 |
| 588 | 20240312 | 090500 | 735974800 | 40050 | 40050 | 40050 | 40000 | 1434 |
| 589 | 20240312 | 090400 | 678566300 | 40050 | 40150 | 40200 | 40050 | 2187 |
| 590 | 20240312 | 090300 | 590911400 | 40150 | 40150 | 40250 | 40150 | 906 |
| 591 | 20240312 | 090200 | 554487400 | 40150 | 40200 | 40300 | 40150 | 1646 |
| 592 | 20240312 | 090100 | 488331350 | 40200 | 40350 | 40450 | 40100 | 4742 |
| 593 | 20240312 | 090000 | 297356600 | 40350 | 40600 | 40600 | 40300 | 7338 |