31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240326 | 184700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 2317 |
| 3 | 20240326 | 184600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20240326 | 184500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20240326 | 184400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20240326 | 184300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20240326 | 184200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20240326 | 184100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20240326 | 184000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20240326 | 183900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20240326 | 183800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20240326 | 183700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20240326 | 183600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20240326 | 183500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20240326 | 183400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20240326 | 183300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20240326 | 183200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20240326 | 183100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20240326 | 183000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20240326 | 182900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20240326 | 182800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20240326 | 182700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20240326 | 182600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20240326 | 182500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20240326 | 182400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20240326 | 182300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20240326 | 182200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20240326 | 182100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20240326 | 182000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20240326 | 181900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20240326 | 181800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20240326 | 181700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 2317 |
| 33 | 20240326 | 181600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20240326 | 181500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20240326 | 181400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20240326 | 181300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20240326 | 181200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20240326 | 181100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20240326 | 181000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20240326 | 180900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20240326 | 180800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20240326 | 180700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20240326 | 180600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20240326 | 180500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20240326 | 180400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20240326 | 180300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20240326 | 180200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20240326 | 180100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20240326 | 180000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20240326 | 175900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20240326 | 175800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20240326 | 175700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20240326 | 175600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20240326 | 175500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20240326 | 175400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20240326 | 175300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20240326 | 175200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20240326 | 175100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20240326 | 175000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20240326 | 174900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20240326 | 174800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20240326 | 174700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 2317 |
| 63 | 20240326 | 174600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20240326 | 174500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20240326 | 174400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20240326 | 174300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20240326 | 174200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20240326 | 174100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20240326 | 174000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20240326 | 173900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20240326 | 173800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20240326 | 173700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20240326 | 173600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20240326 | 173500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20240326 | 173400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20240326 | 173300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20240326 | 173200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20240326 | 173100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20240326 | 173000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20240326 | 172900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20240326 | 172800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20240326 | 172700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20240326 | 172600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20240326 | 172500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20240326 | 172400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20240326 | 172300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20240326 | 172200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20240326 | 172100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20240326 | 172000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20240326 | 171900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20240326 | 171800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20240326 | 171700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 2317 |
| 93 | 20240326 | 171600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20240326 | 171500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20240326 | 171400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20240326 | 171300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20240326 | 171200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20240326 | 171100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20240326 | 171000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20240326 | 170900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20240326 | 170800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20240326 | 170700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20240326 | 170600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20240326 | 170500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20240326 | 170400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20240326 | 170300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20240326 | 170200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20240326 | 170100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20240326 | 170000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20240326 | 165900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20240326 | 165800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20240326 | 165700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20240326 | 165600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20240326 | 165500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20240326 | 165400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20240326 | 165300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20240326 | 165200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20240326 | 165100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20240326 | 165000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20240326 | 164900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20240326 | 164800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20240326 | 164700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 2317 |
| 123 | 20240326 | 164600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20240326 | 164500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20240326 | 164400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20240326 | 164300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20240326 | 164200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20240326 | 164100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20240326 | 164000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20240326 | 163900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20240326 | 163800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20240326 | 163700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20240326 | 163600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20240326 | 163500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20240326 | 163400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20240326 | 163300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20240326 | 163200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20240326 | 163100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20240326 | 163000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20240326 | 162900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20240326 | 162800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20240326 | 162700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20240326 | 162600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20240326 | 162500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20240326 | 162400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20240326 | 162300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20240326 | 162200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20240326 | 162100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20240326 | 162000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20240326 | 161900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20240326 | 161800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20240326 | 161700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 2317 |
| 153 | 20240326 | 161600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20240326 | 161500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20240326 | 161400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20240326 | 161300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20240326 | 161200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20240326 | 161100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20240326 | 161000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20240326 | 160900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20240326 | 160800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20240326 | 160700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20240326 | 160600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20240326 | 160500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20240326 | 160400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20240326 | 160300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20240326 | 160200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20240326 | 160100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20240326 | 160000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20240326 | 155900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20240326 | 155800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20240326 | 155700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20240326 | 155600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20240326 | 155500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20240326 | 155400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20240326 | 155300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20240326 | 155200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20240326 | 155100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20240326 | 155000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20240326 | 154900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20240326 | 154800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20240326 | 154700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 2317 |
| 183 | 20240326 | 154600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20240326 | 154500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20240326 | 154400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20240326 | 154300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20240326 | 154200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20240326 | 154100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20240326 | 154000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20240326 | 153900 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20240326 | 153800 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20240326 | 153700 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20240326 | 153600 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20240326 | 153500 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20240326 | 153400 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20240326 | 153300 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20240326 | 153200 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20240326 | 153100 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20240326 | 153000 | 4179573350 | 41300 | 41300 | 41300 | 41300 | 2317 |
| 200 | 20240326 | 152900 | 4083881250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 201 | 20240326 | 152800 | 4083881250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 202 | 20240326 | 152700 | 4083881250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 203 | 20240326 | 152600 | 4083881250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 204 | 20240326 | 152500 | 4083881250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 205 | 20240326 | 152400 | 4083881250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 206 | 20240326 | 152300 | 4083881250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 207 | 20240326 | 152200 | 4083881250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 208 | 20240326 | 152100 | 4083881250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 209 | 20240326 | 152000 | 4083881250 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20240326 | 151900 | 4083881250 | 41250 | 41250 | 41250 | 41200 | 88 |
| 211 | 20240326 | 151800 | 4080253750 | 41200 | 41250 | 41250 | 41200 | 129 |
| 212 | 20240326 | 151700 | 4074936200 | 41250 | 41250 | 41250 | 41250 | 50 |
| 213 | 20240326 | 151600 | 4072873700 | 41200 | 41250 | 41250 | 41200 | 24 |
| 214 | 20240326 | 151500 | 4071883750 | 41250 | 41200 | 41300 | 41150 | 369 |
| 215 | 20240326 | 151400 | 4056689200 | 41200 | 41250 | 41300 | 41200 | 710 |
| 216 | 20240326 | 151300 | 4027396750 | 41200 | 41150 | 41250 | 41150 | 626 |
| 217 | 20240326 | 151200 | 4001619450 | 41250 | 41200 | 41250 | 41200 | 91 |
| 218 | 20240326 | 151100 | 3997865750 | 41150 | 41200 | 41250 | 41150 | 642 |
| 219 | 20240326 | 151000 | 3971438650 | 41200 | 41250 | 41250 | 41150 | 2421 |
| 220 | 20240326 | 150900 | 3871698600 | 41250 | 41200 | 41250 | 41200 | 170 |
| 221 | 20240326 | 150800 | 3864692800 | 41250 | 41250 | 41250 | 41250 | 141 |
| 222 | 20240326 | 150700 | 3858876550 | 41250 | 41250 | 41250 | 41250 | 767 |
| 223 | 20240326 | 150600 | 3827237800 | 41250 | 41250 | 41250 | 41250 | 194 |
| 224 | 20240326 | 150500 | 3819235300 | 41300 | 41250 | 41300 | 41250 | 56 |
| 225 | 20240326 | 150400 | 3816922550 | 41300 | 41300 | 41300 | 41300 | 10 |
| 226 | 20240326 | 150300 | 3816509550 | 41300 | 41200 | 41300 | 41200 | 1369 |
| 227 | 20240326 | 150200 | 3760043750 | 41250 | 41200 | 41250 | 41200 | 203 |
| 228 | 20240326 | 150100 | 3751673350 | 41200 | 41200 | 41200 | 41200 | 91 |
| 229 | 20240326 | 150000 | 3747924150 | 41200 | 41200 | 41200 | 41200 | 234 |
| 230 | 20240326 | 145900 | 3738283350 | 41200 | 41200 | 41250 | 41200 | 140 |
| 231 | 20240326 | 145800 | 3732511300 | 41200 | 41200 | 41200 | 41200 | 192 |
| 232 | 20240326 | 145700 | 3724600900 | 41250 | 41200 | 41250 | 41200 | 242 |
| 233 | 20240326 | 145600 | 3714630250 | 41200 | 41200 | 41200 | 41200 | 246 |
| 234 | 20240326 | 145500 | 3704495050 | 41250 | 41250 | 41250 | 41200 | 226 |
| 235 | 20240326 | 145400 | 3695172800 | 41200 | 41250 | 41250 | 41200 | 257 |
| 236 | 20240326 | 145300 | 3684581400 | 41250 | 41250 | 41250 | 41250 | 100 |
| 237 | 20240326 | 145200 | 3680456400 | 41250 | 41150 | 41250 | 41150 | 312 |
| 238 | 20240326 | 145100 | 3667593350 | 41200 | 41150 | 41200 | 41100 | 871 |
| 239 | 20240326 | 145000 | 3631756200 | 41200 | 41200 | 41200 | 41200 | 276 |
| 240 | 20240326 | 144900 | 3620385000 | 41200 | 41200 | 41200 | 41200 | 11 |
| 241 | 20240326 | 144800 | 3619931800 | 41200 | 41200 | 41250 | 41200 | 281 |
| 242 | 20240326 | 144700 | 3608354400 | 41200 | 41200 | 41250 | 41200 | 74 |
| 243 | 20240326 | 144600 | 3605303050 | 41200 | 41250 | 41250 | 41200 | 533 |
| 244 | 20240326 | 144500 | 3583339300 | 41200 | 41200 | 41200 | 41200 | 210 |
| 245 | 20240326 | 144400 | 3574687300 | 41250 | 41300 | 41300 | 41200 | 630 |
| 246 | 20240326 | 144300 | 3548708300 | 41300 | 41300 | 41300 | 41300 | 105 |
| 247 | 20240326 | 144200 | 3544371800 | 41300 | 41300 | 41300 | 41200 | 277 |
| 248 | 20240326 | 144100 | 3532946250 | 41300 | 41350 | 41350 | 41200 | 1734 |
| 249 | 20240326 | 144000 | 3461459750 | 41350 | 41250 | 41350 | 41250 | 273 |
| 250 | 20240326 | 143900 | 3450181050 | 41250 | 41300 | 41300 | 41250 | 1385 |
| 251 | 20240326 | 143800 | 3393032750 | 41300 | 41300 | 41300 | 41300 | 947 |
| 252 | 20240326 | 143700 | 3353921650 | 41550 | 41350 | 41550 | 41350 | 239 |
| 253 | 20240326 | 143600 | 3344026600 | 41350 | 41400 | 41400 | 41350 | 1341 |
| 254 | 20240326 | 143500 | 3288552450 | 41450 | 41450 | 41450 | 41400 | 111 |
| 255 | 20240326 | 143400 | 3283952250 | 41450 | 41450 | 41450 | 41450 | 318 |
| 256 | 20240326 | 143300 | 3270771150 | 41450 | 41450 | 41450 | 41450 | 198 |
| 257 | 20240326 | 143200 | 3262564050 | 41500 | 41450 | 41500 | 41450 | 137 |
| 258 | 20240326 | 143100 | 3256879200 | 41450 | 41450 | 41450 | 41450 | 23 |
| 259 | 20240326 | 143000 | 3255925850 | 41450 | 41450 | 41550 | 41450 | 459 |
| 260 | 20240326 | 142900 | 3236868550 | 41400 | 41350 | 41400 | 41350 | 167 |
| 261 | 20240326 | 142800 | 3229955100 | 41350 | 41350 | 41350 | 41350 | 14 |
| 262 | 20240326 | 142700 | 3229376200 | 41400 | 41400 | 41400 | 41250 | 3034 |
| 263 | 20240326 | 142600 | 3104013550 | 41400 | 41400 | 41400 | 41400 | 12 |
| 264 | 20240326 | 142500 | 3103516750 | 41400 | 41450 | 41450 | 41400 | 181 |
| 265 | 20240326 | 142400 | 3096014550 | 41450 | 41450 | 41450 | 41450 | 98 |
| 266 | 20240326 | 142300 | 3091952450 | 41450 | 41450 | 41450 | 41450 | 5 |
| 267 | 20240326 | 142200 | 3091745200 | 41450 | 41400 | 41450 | 41350 | 2017 |
| 268 | 20240326 | 142100 | 3008295900 | 41450 | 41500 | 41500 | 41400 | 170 |
| 269 | 20240326 | 142000 | 3001252450 | 41500 | 41450 | 41550 | 41400 | 2316 |
| 270 | 20240326 | 141900 | 2905254600 | 41400 | 41500 | 41550 | 41400 | 389 |
| 271 | 20240326 | 141800 | 2889121900 | 41500 | 41550 | 41550 | 41500 | 384 |
| 272 | 20240326 | 141700 | 2873167400 | 41550 | 41550 | 41550 | 41550 | 2 |
| 273 | 20240326 | 141600 | 2873084300 | 41550 | 41550 | 41550 | 41550 | 14 |
| 274 | 20240326 | 141500 | 2872502600 | 41550 | 41550 | 41600 | 41550 | 184 |
| 275 | 20240326 | 141400 | 2864856650 | 41550 | 41600 | 41600 | 41550 | 387 |
| 276 | 20240326 | 141300 | 2848757500 | 41600 | 41650 | 41650 | 41600 | 121 |
| 277 | 20240326 | 141200 | 2843723850 | 41600 | 41600 | 41600 | 41600 | 102 |
| 278 | 20240326 | 141100 | 2839480650 | 41650 | 41650 | 41650 | 41600 | 204 |
| 279 | 20240326 | 141000 | 2830984150 | 41650 | 41550 | 41650 | 41550 | 208 |
| 280 | 20240326 | 140900 | 2822331900 | 41550 | 41500 | 41550 | 41500 | 110 |
| 281 | 20240326 | 140800 | 2817766850 | 41500 | 41500 | 41500 | 41500 | 190 |
| 282 | 20240326 | 140700 | 2809881850 | 41500 | 41500 | 41500 | 41500 | 185 |
| 283 | 20240326 | 140600 | 2802204350 | 41400 | 41400 | 41500 | 41400 | 133 |
| 284 | 20240326 | 140500 | 2796696950 | 41550 | 41550 | 41550 | 41550 | 23 |
| 285 | 20240326 | 140400 | 2795741300 | 41400 | 41400 | 41400 | 41400 | 19 |
| 286 | 20240326 | 140300 | 2794954700 | 41400 | 41400 | 41400 | 41400 | 111 |
| 287 | 20240326 | 140200 | 2790359300 | 41600 | 41600 | 41600 | 41600 | 5 |
| 288 | 20240326 | 140100 | 2790151300 | 41550 | 41450 | 41600 | 41350 | 313 |
| 289 | 20240326 | 140000 | 2777191250 | 41450 | 41550 | 41550 | 41400 | 213 |
| 290 | 20240326 | 135900 | 2768354800 | 41500 | 41500 | 41500 | 41500 | 375 |
| 291 | 20240326 | 135800 | 2752792300 | 41500 | 41500 | 41500 | 41500 | 26 |
| 292 | 20240326 | 135700 | 2751713300 | 41350 | 41400 | 41400 | 41350 | 87 |
| 293 | 20240326 | 135600 | 2748115750 | 41350 | 41350 | 41350 | 41350 | 1007 |
| 294 | 20240326 | 135500 | 2706476300 | 41350 | 41500 | 41500 | 41350 | 3516 |
| 295 | 20240326 | 135400 | 2560888050 | 41550 | 41550 | 41550 | 41550 | 311 |
| 296 | 20240326 | 135300 | 2547966000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 297 | 20240326 | 135200 | 2547966000 | 41600 | 41600 | 41600 | 41600 | 85 |
| 298 | 20240326 | 135100 | 2544430000 | 41600 | 41450 | 41600 | 41450 | 142 |
| 299 | 20240326 | 135000 | 2538529450 | 41500 | 41550 | 41600 | 41500 | 1194 |
| 300 | 20240326 | 134900 | 2488959850 | 41550 | 41600 | 41600 | 41550 | 738 |
| 301 | 20240326 | 134800 | 2458262950 | 41600 | 41550 | 41650 | 41550 | 1104 |
| 302 | 20240326 | 134700 | 2412347600 | 41600 | 41600 | 41600 | 41600 | 602 |
| 303 | 20240326 | 134600 | 2387304400 | 41650 | 41600 | 41650 | 41600 | 72 |
| 304 | 20240326 | 134500 | 2384308100 | 41600 | 41600 | 41600 | 41600 | 93 |
| 305 | 20240326 | 134400 | 2380439300 | 41650 | 41650 | 41650 | 41650 | 257 |
| 306 | 20240326 | 134300 | 2369735250 | 41650 | 41700 | 41700 | 41650 | 21 |
| 307 | 20240326 | 134200 | 2368860050 | 41700 | 41850 | 41850 | 41700 | 2669 |
| 308 | 20240326 | 134100 | 2257383800 | 41850 | 41850 | 41850 | 41850 | 0 |
| 309 | 20240326 | 134000 | 2257383800 | 41850 | 41850 | 41850 | 41850 | 351 |
| 310 | 20240326 | 133900 | 2242694450 | 41850 | 41900 | 41900 | 41850 | 25 |
| 311 | 20240326 | 133800 | 2241647000 | 41950 | 41950 | 41950 | 41950 | 157 |
| 312 | 20240326 | 133700 | 2235060850 | 41950 | 41950 | 41950 | 41950 | 100 |
| 313 | 20240326 | 133600 | 2230865850 | 41950 | 41950 | 41950 | 41950 | 1 |
| 314 | 20240326 | 133500 | 2230823900 | 41950 | 41950 | 41950 | 41950 | 5 |
| 315 | 20240326 | 133400 | 2230614150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 316 | 20240326 | 133300 | 2230614150 | 41750 | 41750 | 41750 | 41750 | 17 |
| 317 | 20240326 | 133200 | 2229904400 | 42000 | 41950 | 42000 | 41950 | 240 |
| 318 | 20240326 | 133100 | 2219834700 | 41950 | 41950 | 41950 | 41950 | 0 |
| 319 | 20240326 | 133000 | 2219834700 | 41950 | 41950 | 41950 | 41950 | 17 |
| 320 | 20240326 | 132900 | 2219121550 | 42000 | 41700 | 42000 | 41700 | 867 |
| 321 | 20240326 | 132800 | 2182805900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 322 | 20240326 | 132700 | 2182805900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 323 | 20240326 | 132600 | 2182805900 | 41700 | 41700 | 41700 | 41700 | 1 |
| 324 | 20240326 | 132500 | 2182764200 | 41700 | 41700 | 41700 | 41700 | 392 |
| 325 | 20240326 | 132400 | 2166417800 | 41700 | 41600 | 41700 | 41600 | 17 |
| 326 | 20240326 | 132300 | 2165709000 | 41700 | 41700 | 41700 | 41700 | 120 |
| 327 | 20240326 | 132200 | 2160705000 | 41700 | 41600 | 41700 | 41600 | 110 |
| 328 | 20240326 | 132100 | 2156128000 | 41600 | 41550 | 41700 | 41550 | 44 |
| 329 | 20240326 | 132000 | 2154295250 | 41550 | 41600 | 41600 | 41550 | 501 |
| 330 | 20240326 | 131900 | 2133453700 | 41700 | 41700 | 41700 | 41700 | 3 |
| 331 | 20240326 | 131800 | 2133328600 | 41700 | 41600 | 41700 | 41600 | 104 |
| 332 | 20240326 | 131700 | 2128997200 | 41650 | 41600 | 41650 | 41550 | 482 |
| 333 | 20240326 | 131600 | 2108946050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 334 | 20240326 | 131500 | 2108946050 | 41600 | 41500 | 41600 | 41400 | 1022 |
| 335 | 20240326 | 131400 | 2066546450 | 41400 | 41400 | 41400 | 41400 | 199 |
| 336 | 20240326 | 131300 | 2058307850 | 41500 | 41350 | 41500 | 41300 | 1226 |
| 337 | 20240326 | 131200 | 2007658150 | 41500 | 41400 | 41500 | 41350 | 1017 |
| 338 | 20240326 | 131100 | 1965602000 | 41400 | 41700 | 41700 | 41400 | 2010 |
| 339 | 20240326 | 131000 | 1882298400 | 41700 | 41700 | 41700 | 41700 | 16 |
| 340 | 20240326 | 130900 | 1881631200 | 41700 | 41700 | 41700 | 41700 | 32 |
| 341 | 20240326 | 130800 | 1880296800 | 41700 | 41600 | 41700 | 41500 | 395 |
| 342 | 20240326 | 130700 | 1863887750 | 41700 | 41700 | 41700 | 41700 | 0 |
| 343 | 20240326 | 130600 | 1863887750 | 41700 | 41700 | 41700 | 41700 | 4 |
| 344 | 20240326 | 130500 | 1863720950 | 41750 | 41750 | 41750 | 41750 | 1 |
| 345 | 20240326 | 130400 | 1863679200 | 41500 | 41500 | 41500 | 41500 | 500 |
| 346 | 20240326 | 130300 | 1842929200 | 41500 | 41500 | 41500 | 41450 | 360 |
| 347 | 20240326 | 130200 | 1828005500 | 41500 | 41550 | 41550 | 41500 | 569 |
| 348 | 20240326 | 130100 | 1804389800 | 41600 | 41600 | 41600 | 41600 | 66 |
| 349 | 20240326 | 130000 | 1801644200 | 41500 | 41550 | 41700 | 41500 | 74 |
| 350 | 20240326 | 125900 | 1798567950 | 41650 | 41500 | 41650 | 41500 | 142 |
| 351 | 20240326 | 125800 | 1792662250 | 41500 | 41600 | 41600 | 41500 | 192 |
| 352 | 20240326 | 125700 | 1784692150 | 41550 | 41600 | 41600 | 41550 | 143 |
| 353 | 20240326 | 125600 | 1778749950 | 41600 | 41550 | 41600 | 41550 | 41 |
| 354 | 20240326 | 125500 | 1777046150 | 41550 | 41550 | 41550 | 41550 | 171 |
| 355 | 20240326 | 125400 | 1769941100 | 41600 | 41550 | 41600 | 41550 | 231 |
| 356 | 20240326 | 125300 | 1760331550 | 41550 | 41500 | 41550 | 41500 | 109 |
| 357 | 20240326 | 125200 | 1755807250 | 41500 | 41650 | 41650 | 41500 | 2295 |
| 358 | 20240326 | 125100 | 1660377700 | 41600 | 41650 | 41650 | 41600 | 381 |
| 359 | 20240326 | 125000 | 1644509300 | 41700 | 41850 | 41850 | 41700 | 1033 |
| 360 | 20240326 | 124900 | 1601372100 | 41850 | 41850 | 41850 | 41850 | 10 |
| 361 | 20240326 | 124800 | 1600953600 | 41850 | 41800 | 41850 | 41800 | 3 |
| 362 | 20240326 | 124700 | 1600828150 | 41800 | 41800 | 41800 | 41800 | 100 |
| 363 | 20240326 | 124600 | 1596648150 | 41800 | 41800 | 41800 | 41750 | 186 |
| 364 | 20240326 | 124500 | 1588878400 | 41800 | 41800 | 41800 | 41800 | 100 |
| 365 | 20240326 | 124400 | 1584698400 | 41800 | 41900 | 41900 | 41800 | 621 |
| 366 | 20240326 | 124300 | 1558697300 | 41950 | 41950 | 41950 | 41950 | 11 |
| 367 | 20240326 | 124200 | 1558235850 | 41950 | 41950 | 41950 | 41950 | 25 |
| 368 | 20240326 | 124100 | 1557187100 | 42000 | 42000 | 42000 | 42000 | 0 |
| 369 | 20240326 | 124000 | 1557187100 | 42000 | 41950 | 42000 | 41950 | 30 |
| 370 | 20240326 | 123900 | 1555927300 | 41950 | 41950 | 41950 | 41950 | 64 |
| 371 | 20240326 | 123800 | 1553242500 | 41950 | 41950 | 41950 | 41950 | 10 |
| 372 | 20240326 | 123700 | 1552823000 | 41950 | 41950 | 41950 | 41950 | 49 |
| 373 | 20240326 | 123600 | 1550767450 | 41950 | 41950 | 41950 | 41950 | 57 |
| 374 | 20240326 | 123500 | 1548376300 | 41950 | 41950 | 41950 | 41950 | 3 |
| 375 | 20240326 | 123400 | 1548250450 | 42000 | 41900 | 42000 | 41900 | 139 |
| 376 | 20240326 | 123300 | 1542421400 | 42000 | 41900 | 42000 | 41900 | 12 |
| 377 | 20240326 | 123200 | 1541917500 | 42000 | 42000 | 42000 | 42000 | 0 |
| 378 | 20240326 | 123100 | 1541917500 | 42000 | 42000 | 42000 | 42000 | 1 |
| 379 | 20240326 | 123000 | 1541875500 | 41900 | 41900 | 41900 | 41850 | 24 |
| 380 | 20240326 | 122900 | 1540870350 | 41900 | 42000 | 42000 | 41850 | 785 |
| 381 | 20240326 | 122800 | 1507961500 | 42000 | 42000 | 42000 | 42000 | 266 |
| 382 | 20240326 | 122700 | 1496789500 | 42000 | 41950 | 42000 | 41950 | 103 |
| 383 | 20240326 | 122600 | 1492463550 | 42000 | 42000 | 42000 | 42000 | 0 |
| 384 | 20240326 | 122500 | 1492463550 | 42000 | 41950 | 42000 | 41950 | 5 |
| 385 | 20240326 | 122400 | 1492253750 | 41950 | 42000 | 42000 | 41950 | 37 |
| 386 | 20240326 | 122300 | 1490701000 | 42000 | 42000 | 42000 | 42000 | 1 |
| 387 | 20240326 | 122200 | 1490659000 | 41950 | 41950 | 41950 | 41900 | 91 |
| 388 | 20240326 | 122100 | 1486845950 | 41950 | 41900 | 41950 | 41900 | 200 |
| 389 | 20240326 | 122000 | 1478456000 | 41950 | 41900 | 41950 | 41900 | 32 |
| 390 | 20240326 | 121900 | 1477115100 | 41900 | 41900 | 41900 | 41900 | 1 |
| 391 | 20240326 | 121800 | 1477073200 | 41900 | 41900 | 41950 | 41900 | 292 |
| 392 | 20240326 | 121700 | 1464831900 | 41950 | 41950 | 41950 | 41900 | 214 |
| 393 | 20240326 | 121600 | 1455859600 | 41850 | 41950 | 41950 | 41850 | 395 |
| 394 | 20240326 | 121500 | 1439311200 | 41950 | 41900 | 41950 | 41900 | 18 |
| 395 | 20240326 | 121400 | 1438556650 | 41950 | 41900 | 41950 | 41900 | 31 |
| 396 | 20240326 | 121300 | 1437257650 | 42000 | 42000 | 42000 | 42000 | 0 |
| 397 | 20240326 | 121200 | 1437257650 | 42000 | 42000 | 42000 | 41900 | 130 |
| 398 | 20240326 | 121100 | 1431809550 | 42000 | 41950 | 42000 | 41950 | 102 |
| 399 | 20240326 | 121000 | 1427526800 | 42000 | 42000 | 42000 | 42000 | 150 |
| 400 | 20240326 | 120900 | 1421226800 | 42000 | 41950 | 42000 | 41850 | 1267 |
| 401 | 20240326 | 120800 | 1368123950 | 41950 | 42050 | 42050 | 41950 | 270 |
| 402 | 20240326 | 120700 | 1356781150 | 42100 | 42050 | 42100 | 42050 | 8 |
| 403 | 20240326 | 120600 | 1356444400 | 42000 | 42000 | 42000 | 42000 | 274 |
| 404 | 20240326 | 120500 | 1344936400 | 42000 | 42000 | 42000 | 42000 | 3 |
| 405 | 20240326 | 120400 | 1344810400 | 42000 | 41950 | 42000 | 41950 | 100 |
| 406 | 20240326 | 120300 | 1340614500 | 41900 | 41950 | 41950 | 41900 | 1120 |
| 407 | 20240326 | 120200 | 1293655450 | 41950 | 41950 | 41950 | 41950 | 204 |
| 408 | 20240326 | 120100 | 1285097650 | 42000 | 42000 | 42000 | 42000 | 35 |
| 409 | 20240326 | 120000 | 1283627650 | 41950 | 42050 | 42050 | 41950 | 560 |
| 410 | 20240326 | 115900 | 1260096450 | 42150 | 42050 | 42150 | 42050 | 45 |
| 411 | 20240326 | 115800 | 1258203500 | 42100 | 42150 | 42150 | 42100 | 191 |
| 412 | 20240326 | 115700 | 1250159900 | 42150 | 42100 | 42150 | 42100 | 111 |
| 413 | 20240326 | 115600 | 1245486500 | 42100 | 42100 | 42100 | 42100 | 0 |
| 414 | 20240326 | 115500 | 1245486500 | 42100 | 42050 | 42100 | 42050 | 82 |
| 415 | 20240326 | 115400 | 1242034350 | 42100 | 42100 | 42100 | 42100 | 19 |
| 416 | 20240326 | 115300 | 1241234450 | 42050 | 42050 | 42050 | 42050 | 0 |
| 417 | 20240326 | 115200 | 1241234450 | 42050 | 42100 | 42100 | 42050 | 8 |
| 418 | 20240326 | 115100 | 1240897700 | 42050 | 42100 | 42100 | 42050 | 30 |
| 419 | 20240326 | 115000 | 1239635400 | 42100 | 42100 | 42100 | 42100 | 11 |
| 420 | 20240326 | 114900 | 1239172300 | 42100 | 42100 | 42100 | 42100 | 16 |
| 421 | 20240326 | 114800 | 1238498700 | 42100 | 42000 | 42100 | 42000 | 14 |
| 422 | 20240326 | 114700 | 1237909400 | 42100 | 42100 | 42100 | 42100 | 26 |
| 423 | 20240326 | 114600 | 1236814800 | 42100 | 42000 | 42100 | 42000 | 39 |
| 424 | 20240326 | 114500 | 1235176100 | 42000 | 42100 | 42100 | 42000 | 248 |
| 425 | 20240326 | 114400 | 1224754000 | 42100 | 42100 | 42100 | 42100 | 2 |
| 426 | 20240326 | 114300 | 1224669800 | 42100 | 42150 | 42150 | 42100 | 66 |
| 427 | 20240326 | 114200 | 1221890800 | 42100 | 42100 | 42100 | 42100 | 4 |
| 428 | 20240326 | 114100 | 1221722400 | 42100 | 42150 | 42150 | 42100 | 10 |
| 429 | 20240326 | 114000 | 1221301050 | 42100 | 42100 | 42100 | 42100 | 0 |
| 430 | 20240326 | 113900 | 1221301050 | 42100 | 42100 | 42100 | 42100 | 24 |
| 431 | 20240326 | 113800 | 1220290650 | 42050 | 42000 | 42050 | 42000 | 136 |
| 432 | 20240326 | 113700 | 1214578500 | 42000 | 41950 | 42000 | 41950 | 9 |
| 433 | 20240326 | 113600 | 1214200650 | 42000 | 41950 | 42000 | 41950 | 305 |
| 434 | 20240326 | 113500 | 1201405750 | 42000 | 42000 | 42000 | 42000 | 284 |
| 435 | 20240326 | 113400 | 1189477750 | 42000 | 42100 | 42100 | 42000 | 29 |
| 436 | 20240326 | 113300 | 1188258950 | 42000 | 42050 | 42050 | 41950 | 785 |
| 437 | 20240326 | 113200 | 1155300650 | 42050 | 42200 | 42200 | 42050 | 352 |
| 438 | 20240326 | 113100 | 1140478150 | 42150 | 42150 | 42150 | 42100 | 294 |
| 439 | 20240326 | 113000 | 1128092000 | 42150 | 42100 | 42200 | 42100 | 186 |
| 440 | 20240326 | 112900 | 1120260500 | 42100 | 42150 | 42150 | 42100 | 904 |
| 441 | 20240326 | 112800 | 1082199500 | 42250 | 42350 | 42350 | 42100 | 2120 |
| 442 | 20240326 | 112700 | 992779150 | 42350 | 42400 | 42400 | 42350 | 209 |
| 443 | 20240326 | 112600 | 983927000 | 42450 | 42450 | 42450 | 42450 | 43 |
| 444 | 20240326 | 112500 | 982101650 | 42450 | 42400 | 42450 | 42400 | 17 |
| 445 | 20240326 | 112400 | 981380050 | 42400 | 42400 | 42400 | 42400 | 49 |
| 446 | 20240326 | 112300 | 979302450 | 42400 | 42400 | 42400 | 42350 | 303 |
| 447 | 20240326 | 112200 | 966455300 | 42350 | 42350 | 42350 | 42350 | 34 |
| 448 | 20240326 | 112100 | 965015400 | 42350 | 42350 | 42350 | 42350 | 99 |
| 449 | 20240326 | 112000 | 960822750 | 42350 | 42350 | 42350 | 42300 | 264 |
| 450 | 20240326 | 111900 | 949655050 | 42350 | 42400 | 42400 | 42350 | 225 |
| 451 | 20240326 | 111800 | 940123600 | 42400 | 42400 | 42400 | 42400 | 375 |
| 452 | 20240326 | 111700 | 924223600 | 42450 | 42450 | 42500 | 42400 | 188 |
| 453 | 20240326 | 111600 | 916243500 | 42450 | 42500 | 42500 | 42400 | 23 |
| 454 | 20240326 | 111500 | 915267050 | 42450 | 42500 | 42500 | 42450 | 265 |
| 455 | 20240326 | 111400 | 904004750 | 42550 | 42550 | 42550 | 42500 | 42 |
| 456 | 20240326 | 111300 | 902217800 | 42550 | 42550 | 42550 | 42550 | 0 |
| 457 | 20240326 | 111200 | 902217800 | 42550 | 42500 | 42550 | 42500 | 71 |
| 458 | 20240326 | 111100 | 899196800 | 42500 | 42450 | 42550 | 42450 | 140 |
| 459 | 20240326 | 111000 | 893251050 | 42450 | 42500 | 42500 | 42450 | 137 |
| 460 | 20240326 | 110900 | 887433800 | 42500 | 42550 | 42550 | 42500 | 48 |
| 461 | 20240326 | 110800 | 885393000 | 42550 | 42500 | 42550 | 42450 | 272 |
| 462 | 20240326 | 110700 | 873839150 | 42500 | 42500 | 42500 | 42500 | 22 |
| 463 | 20240326 | 110600 | 872904150 | 42550 | 42550 | 42550 | 42550 | 201 |
| 464 | 20240326 | 110500 | 864351600 | 42550 | 42500 | 42550 | 42500 | 62 |
| 465 | 20240326 | 110400 | 861715250 | 42500 | 42500 | 42500 | 42450 | 189 |
| 466 | 20240326 | 110300 | 853691400 | 42500 | 42550 | 42550 | 42500 | 289 |
| 467 | 20240326 | 110200 | 841406800 | 42550 | 42550 | 42550 | 42550 | 2 |
| 468 | 20240326 | 110100 | 841321700 | 42550 | 42550 | 42600 | 42550 | 58 |
| 469 | 20240326 | 110000 | 838853450 | 42550 | 42550 | 42550 | 42500 | 98 |
| 470 | 20240326 | 105900 | 834685750 | 42550 | 42550 | 42600 | 42550 | 166 |
| 471 | 20240326 | 105800 | 827621300 | 42550 | 42650 | 42650 | 42550 | 465 |
| 472 | 20240326 | 105700 | 807818500 | 42650 | 42800 | 42800 | 42650 | 135 |
| 473 | 20240326 | 105600 | 802054550 | 42800 | 42800 | 42800 | 42800 | 6 |
| 474 | 20240326 | 105500 | 801797750 | 42700 | 42700 | 42700 | 42700 | 2 |
| 475 | 20240326 | 105400 | 801712350 | 42800 | 42750 | 42800 | 42750 | 9 |
| 476 | 20240326 | 105300 | 801327250 | 42750 | 42750 | 42750 | 42750 | 6 |
| 477 | 20240326 | 105200 | 801070750 | 42750 | 42700 | 42750 | 42700 | 73 |
| 478 | 20240326 | 105100 | 797953550 | 42700 | 42700 | 42700 | 42700 | 16 |
| 479 | 20240326 | 105000 | 797270350 | 42700 | 42650 | 42700 | 42650 | 10 |
| 480 | 20240326 | 104900 | 796843400 | 42700 | 42700 | 42700 | 42700 | 110 |
| 481 | 20240326 | 104800 | 792146400 | 42700 | 42650 | 42700 | 42650 | 8 |
| 482 | 20240326 | 104700 | 791804850 | 42650 | 42700 | 42700 | 42650 | 10 |
| 483 | 20240326 | 104600 | 791378000 | 42650 | 42650 | 42650 | 42650 | 25 |
| 484 | 20240326 | 104500 | 790311750 | 42650 | 42650 | 42650 | 42650 | 26 |
| 485 | 20240326 | 104400 | 789202850 | 42650 | 42600 | 42650 | 42600 | 20 |
| 486 | 20240326 | 104300 | 788350000 | 42650 | 42600 | 42650 | 42600 | 251 |
| 487 | 20240326 | 104200 | 777657050 | 42550 | 42550 | 42600 | 42550 | 115 |
| 488 | 20240326 | 104100 | 772763100 | 42600 | 42550 | 42600 | 42550 | 43 |
| 489 | 20240326 | 104000 | 770933000 | 42600 | 42600 | 42600 | 42600 | 214 |
| 490 | 20240326 | 103900 | 761816600 | 42600 | 42600 | 42650 | 42600 | 426 |
| 491 | 20240326 | 103800 | 743668650 | 42650 | 42600 | 42650 | 42600 | 31 |
| 492 | 20240326 | 103700 | 742346550 | 42650 | 42650 | 42650 | 42600 | 78 |
| 493 | 20240326 | 103600 | 739020700 | 42600 | 42650 | 42650 | 42600 | 27 |
| 494 | 20240326 | 103500 | 737869900 | 42650 | 42650 | 42650 | 42650 | 7 |
| 495 | 20240326 | 103400 | 737571350 | 42600 | 42700 | 42700 | 42600 | 566 |
| 496 | 20240326 | 103300 | 713452100 | 42650 | 42650 | 42650 | 42650 | 16 |
| 497 | 20240326 | 103200 | 712769700 | 42700 | 42700 | 42700 | 42700 | 7 |
| 498 | 20240326 | 103100 | 712470800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 499 | 20240326 | 103000 | 712470800 | 42700 | 42750 | 42800 | 42700 | 174 |
| 500 | 20240326 | 102900 | 705038300 | 42800 | 42750 | 42800 | 42750 | 18 |
| 501 | 20240326 | 102800 | 704267950 | 42750 | 42800 | 42850 | 42750 | 103 |
| 502 | 20240326 | 102700 | 699859650 | 42850 | 42850 | 42850 | 42850 | 7 |
| 503 | 20240326 | 102600 | 699559700 | 42850 | 42850 | 42850 | 42850 | 16 |
| 504 | 20240326 | 102500 | 698874100 | 42850 | 42850 | 42850 | 42850 | 10 |
| 505 | 20240326 | 102400 | 698445600 | 42900 | 42850 | 42900 | 42750 | 280 |
| 506 | 20240326 | 102300 | 686456950 | 42850 | 42900 | 42900 | 42850 | 8 |
| 507 | 20240326 | 102200 | 686113800 | 42850 | 42850 | 42850 | 42850 | 3 |
| 508 | 20240326 | 102100 | 685985250 | 42850 | 42850 | 42900 | 42850 | 51 |
| 509 | 20240326 | 102000 | 683799100 | 42750 | 42750 | 42750 | 42750 | 100 |
| 510 | 20240326 | 101900 | 679524100 | 42800 | 42850 | 42950 | 42800 | 188 |
| 511 | 20240326 | 101800 | 671466850 | 42850 | 42950 | 42950 | 42750 | 120 |
| 512 | 20240326 | 101700 | 666325050 | 42900 | 42650 | 42900 | 42650 | 51 |
| 513 | 20240326 | 101600 | 664137900 | 42900 | 42950 | 42950 | 42750 | 169 |
| 514 | 20240326 | 101500 | 656894150 | 42900 | 42650 | 42900 | 42650 | 241 |
| 515 | 20240326 | 101400 | 646581700 | 42650 | 42700 | 42700 | 42650 | 146 |
| 516 | 20240326 | 101300 | 640349600 | 42750 | 42700 | 42750 | 42700 | 195 |
| 517 | 20240326 | 101200 | 632022300 | 42650 | 42650 | 42750 | 42650 | 59 |
| 518 | 20240326 | 101100 | 629505250 | 42750 | 42750 | 42800 | 42750 | 6 |
| 519 | 20240326 | 101000 | 629248700 | 42750 | 42900 | 42950 | 42750 | 82 |
| 520 | 20240326 | 100900 | 625737750 | 42750 | 42900 | 42950 | 42750 | 110 |
| 521 | 20240326 | 100800 | 621025250 | 42850 | 42850 | 42850 | 42850 | 5 |
| 522 | 20240326 | 100700 | 620811000 | 42850 | 42900 | 42900 | 42850 | 43 |
| 523 | 20240326 | 100600 | 618968050 | 42850 | 42900 | 42900 | 42850 | 50 |
| 524 | 20240326 | 100500 | 616823150 | 42950 | 42950 | 42950 | 42950 | 7 |
| 525 | 20240326 | 100400 | 616522500 | 42900 | 42900 | 42900 | 42900 | 150 |
| 526 | 20240326 | 100300 | 610087500 | 42900 | 42850 | 42900 | 42850 | 145 |
| 527 | 20240326 | 100200 | 603867050 | 42900 | 42900 | 42900 | 42900 | 38 |
| 528 | 20240326 | 100100 | 602236850 | 42850 | 42750 | 42850 | 42750 | 242 |
| 529 | 20240326 | 100000 | 591888950 | 42750 | 42750 | 42750 | 42750 | 8 |
| 530 | 20240326 | 095900 | 591546950 | 42750 | 42700 | 42750 | 42700 | 67 |
| 531 | 20240326 | 095800 | 588685350 | 42700 | 42750 | 42750 | 42650 | 146 |
| 532 | 20240326 | 095700 | 582456950 | 42650 | 42700 | 42700 | 42650 | 134 |
| 533 | 20240326 | 095600 | 576736600 | 42700 | 42750 | 42750 | 42700 | 80 |
| 534 | 20240326 | 095500 | 573320250 | 42750 | 42750 | 42750 | 42750 | 4 |
| 535 | 20240326 | 095400 | 573149250 | 42800 | 42800 | 42850 | 42800 | 96 |
| 536 | 20240326 | 095300 | 569039900 | 42850 | 42900 | 42900 | 42800 | 66 |
| 537 | 20240326 | 095200 | 566211050 | 42950 | 42950 | 42950 | 42750 | 56 |
| 538 | 20240326 | 095100 | 563806850 | 42950 | 42850 | 42950 | 42750 | 266 |
| 539 | 20240326 | 095000 | 552425800 | 42950 | 42900 | 42950 | 42900 | 37 |
| 540 | 20240326 | 094900 | 550837650 | 42900 | 43150 | 43150 | 42900 | 137 |
| 541 | 20240326 | 094800 | 544932100 | 43150 | 42850 | 43150 | 42850 | 333 |
| 542 | 20240326 | 094700 | 530612200 | 43150 | 43150 | 43200 | 43150 | 24 |
| 543 | 20240326 | 094600 | 529576250 | 43050 | 42750 | 43050 | 42750 | 127 |
| 544 | 20240326 | 094500 | 524122750 | 42750 | 42900 | 43100 | 42750 | 211 |
| 545 | 20240326 | 094400 | 515052500 | 43000 | 42800 | 43000 | 42800 | 28 |
| 546 | 20240326 | 094300 | 513853900 | 42800 | 42800 | 42800 | 42800 | 231 |
| 547 | 20240326 | 094200 | 503967100 | 42800 | 42750 | 42800 | 42750 | 100 |
| 548 | 20240326 | 094100 | 499692050 | 42750 | 42650 | 42750 | 42650 | 41 |
| 549 | 20240326 | 094000 | 497942500 | 42650 | 42550 | 42650 | 42550 | 36 |
| 550 | 20240326 | 093900 | 496408900 | 42550 | 42750 | 42750 | 42550 | 1627 |
| 551 | 20240326 | 093800 | 426984500 | 42700 | 42750 | 42750 | 42700 | 74 |
| 552 | 20240326 | 093700 | 423824300 | 42750 | 42750 | 42750 | 42750 | 13 |
| 553 | 20240326 | 093600 | 423268550 | 42700 | 42750 | 42750 | 42700 | 359 |
| 554 | 20240326 | 093500 | 407926600 | 42750 | 42950 | 42950 | 42750 | 569 |
| 555 | 20240326 | 093400 | 383551800 | 43000 | 42950 | 43000 | 42950 | 7 |
| 556 | 20240326 | 093300 | 383250850 | 43000 | 43000 | 43000 | 43000 | 48 |
| 557 | 20240326 | 093200 | 381186850 | 43100 | 43050 | 43100 | 43050 | 88 |
| 558 | 20240326 | 093100 | 377398050 | 42850 | 43250 | 43250 | 42850 | 223 |
| 559 | 20240326 | 093000 | 367808050 | 43150 | 43350 | 43350 | 43150 | 268 |
| 560 | 20240326 | 092900 | 356194050 | 43350 | 43100 | 43350 | 43100 | 32 |
| 561 | 20240326 | 092800 | 354808100 | 43350 | 43400 | 43400 | 43150 | 194 |
| 562 | 20240326 | 092700 | 346406450 | 43400 | 43500 | 43500 | 43200 | 109 |
| 563 | 20240326 | 092600 | 341675300 | 43500 | 43300 | 43500 | 43150 | 477 |
| 564 | 20240326 | 092500 | 320962850 | 43300 | 43300 | 43300 | 43250 | 71 |
| 565 | 20240326 | 092400 | 317889350 | 43200 | 43250 | 43300 | 43200 | 124 |
| 566 | 20240326 | 092300 | 312527400 | 43300 | 43400 | 43450 | 43300 | 815 |
| 567 | 20240326 | 092200 | 277232550 | 43450 | 43450 | 43450 | 43400 | 47 |
| 568 | 20240326 | 092100 | 275191050 | 43500 | 43450 | 43500 | 43400 | 251 |
| 569 | 20240326 | 092000 | 264286250 | 43500 | 43400 | 43500 | 43350 | 50 |
| 570 | 20240326 | 091900 | 262117300 | 43350 | 43400 | 43400 | 43300 | 229 |
| 571 | 20240326 | 091800 | 252179850 | 43400 | 43450 | 43500 | 43400 | 84 |
| 572 | 20240326 | 091700 | 248529750 | 43450 | 43550 | 43550 | 43400 | 116 |
| 573 | 20240326 | 091600 | 243487600 | 43600 | 43600 | 43600 | 43550 | 123 |
| 574 | 20240326 | 091500 | 238125300 | 43600 | 43450 | 43650 | 43450 | 312 |
| 575 | 20240326 | 091400 | 224540650 | 43450 | 43350 | 43450 | 43300 | 409 |
| 576 | 20240326 | 091300 | 206799600 | 43350 | 43350 | 43400 | 43350 | 80 |
| 577 | 20240326 | 091200 | 203330500 | 43300 | 43350 | 43400 | 43300 | 458 |
| 578 | 20240326 | 091100 | 183487450 | 43400 | 43400 | 43400 | 43400 | 92 |
| 579 | 20240326 | 091000 | 179494650 | 43400 | 43150 | 43400 | 43150 | 615 |
| 580 | 20240326 | 090900 | 152869600 | 43250 | 43050 | 43250 | 43050 | 241 |
| 581 | 20240326 | 090800 | 142472550 | 43050 | 42950 | 43050 | 42950 | 99 |
| 582 | 20240326 | 090700 | 138218500 | 43000 | 43000 | 43000 | 42950 | 246 |
| 583 | 20240326 | 090600 | 127641450 | 43050 | 43000 | 43050 | 43000 | 83 |
| 584 | 20240326 | 090500 | 124072400 | 42950 | 42950 | 43000 | 42900 | 59 |
| 585 | 20240326 | 090400 | 121538850 | 43000 | 43000 | 43000 | 42850 | 70 |
| 586 | 20240326 | 090300 | 118529600 | 43000 | 43000 | 43050 | 42900 | 174 |
| 587 | 20240326 | 090200 | 111060750 | 43000 | 43350 | 43350 | 42900 | 288 |
| 588 | 20240326 | 090100 | 98668000 | 43350 | 43400 | 43400 | 43050 | 1201 |
| 589 | 20240326 | 090000 | 46930800 | 43400 | 43050 | 43400 | 43050 | 1090 |