31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 184200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 2529 |
| 3 | 20240318 | 184100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20240318 | 184000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20240318 | 183900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20240318 | 183800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20240318 | 183700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20240318 | 183600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20240318 | 183500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20240318 | 183400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20240318 | 183300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20240318 | 183200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20240318 | 183100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20240318 | 183000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20240318 | 182900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20240318 | 182800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20240318 | 182700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20240318 | 182600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20240318 | 182500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20240318 | 182400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20240318 | 182300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20240318 | 182200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20240318 | 182100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20240318 | 182000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20240318 | 181900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20240318 | 181800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20240318 | 181700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20240318 | 181600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20240318 | 181500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20240318 | 181400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20240318 | 181300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20240318 | 181200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 2529 |
| 33 | 20240318 | 181100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20240318 | 181000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20240318 | 180900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20240318 | 180800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20240318 | 180700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20240318 | 180600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20240318 | 180500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20240318 | 180400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20240318 | 180300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20240318 | 180200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20240318 | 180100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20240318 | 180000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20240318 | 175900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20240318 | 175800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20240318 | 175700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20240318 | 175600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20240318 | 175500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20240318 | 175400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20240318 | 175300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20240318 | 175200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20240318 | 175100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20240318 | 175000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20240318 | 174900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20240318 | 174800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20240318 | 174700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20240318 | 174600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20240318 | 174500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20240318 | 174400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20240318 | 174300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20240318 | 174200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 2529 |
| 63 | 20240318 | 174100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20240318 | 174000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20240318 | 173900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20240318 | 173800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20240318 | 173700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20240318 | 173600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20240318 | 173500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20240318 | 173400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20240318 | 173300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20240318 | 173200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20240318 | 173100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20240318 | 173000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20240318 | 172900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20240318 | 172800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20240318 | 172700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20240318 | 172600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20240318 | 172500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20240318 | 172400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20240318 | 172300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20240318 | 172200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20240318 | 172100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20240318 | 172000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20240318 | 171900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20240318 | 171800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20240318 | 171700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20240318 | 171600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20240318 | 171500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20240318 | 171400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20240318 | 171300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20240318 | 171200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 2529 |
| 93 | 20240318 | 171100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20240318 | 171000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20240318 | 170900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20240318 | 170800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20240318 | 170700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20240318 | 170600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20240318 | 170500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20240318 | 170400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20240318 | 170300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20240318 | 170200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20240318 | 170100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20240318 | 170000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20240318 | 165900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20240318 | 165800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20240318 | 165700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20240318 | 165600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20240318 | 165500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20240318 | 165400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20240318 | 165300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20240318 | 165200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20240318 | 165100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20240318 | 165000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20240318 | 164900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20240318 | 164800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20240318 | 164700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20240318 | 164600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20240318 | 164500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20240318 | 164400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20240318 | 164300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20240318 | 164200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 2529 |
| 123 | 20240318 | 164100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20240318 | 164000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20240318 | 163900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20240318 | 163800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20240318 | 163700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20240318 | 163600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20240318 | 163500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20240318 | 163400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20240318 | 163300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20240318 | 163200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20240318 | 163100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20240318 | 163000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20240318 | 162900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20240318 | 162800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20240318 | 162700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20240318 | 162600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20240318 | 162500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20240318 | 162400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20240318 | 162300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20240318 | 162200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20240318 | 162100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20240318 | 162000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20240318 | 161900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20240318 | 161800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20240318 | 161700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20240318 | 161600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20240318 | 161500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20240318 | 161400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20240318 | 161300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20240318 | 161200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 2529 |
| 153 | 20240318 | 161100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20240318 | 161000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20240318 | 160900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20240318 | 160800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20240318 | 160700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20240318 | 160600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20240318 | 160500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20240318 | 160400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20240318 | 160300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20240318 | 160200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20240318 | 160100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20240318 | 160000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20240318 | 155900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20240318 | 155800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20240318 | 155700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20240318 | 155600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20240318 | 155500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20240318 | 155400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20240318 | 155300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20240318 | 155200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20240318 | 155100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20240318 | 155000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20240318 | 154900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20240318 | 154800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20240318 | 154700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20240318 | 154600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20240318 | 154500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20240318 | 154400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20240318 | 154300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20240318 | 154200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 2529 |
| 183 | 20240318 | 154100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20240318 | 154000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20240318 | 153900 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20240318 | 153800 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20240318 | 153700 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20240318 | 153600 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20240318 | 153500 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20240318 | 153400 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20240318 | 153300 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20240318 | 153200 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20240318 | 153100 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20240318 | 153000 | 5799236800 | 20600 | 20600 | 20600 | 20600 | 2529 |
| 195 | 20240318 | 152900 | 5747139400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20240318 | 152800 | 5747139400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20240318 | 152700 | 5747139400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20240318 | 152600 | 5747139400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20240318 | 152500 | 5747139400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20240318 | 152400 | 5747139400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20240318 | 152300 | 5747139400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20240318 | 152200 | 5747139400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20240318 | 152100 | 5747139400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20240318 | 152000 | 5747139400 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20240318 | 151900 | 5747139400 | 20550 | 20600 | 20600 | 20550 | 3483 |
| 206 | 20240318 | 151800 | 5675400250 | 20600 | 20650 | 20700 | 20600 | 1046 |
| 207 | 20240318 | 151700 | 5653810800 | 20650 | 20700 | 20700 | 20650 | 463 |
| 208 | 20240318 | 151600 | 5644248600 | 20700 | 20650 | 20700 | 20650 | 526 |
| 209 | 20240318 | 151500 | 5633386150 | 20700 | 20650 | 20700 | 20650 | 651 |
| 210 | 20240318 | 151400 | 5619942850 | 20650 | 20650 | 20700 | 20650 | 138 |
| 211 | 20240318 | 151300 | 5617093100 | 20650 | 20600 | 20650 | 20600 | 677 |
| 212 | 20240318 | 151200 | 5603141900 | 20650 | 20650 | 20650 | 20650 | 63 |
| 213 | 20240318 | 151100 | 5601840950 | 20700 | 20700 | 20700 | 20700 | 276 |
| 214 | 20240318 | 151000 | 5596127750 | 20700 | 20700 | 20700 | 20700 | 30 |
| 215 | 20240318 | 150900 | 5595506750 | 20700 | 20600 | 20700 | 20600 | 501 |
| 216 | 20240318 | 150800 | 5585162700 | 20600 | 20600 | 20600 | 20550 | 458 |
| 217 | 20240318 | 150700 | 5575742300 | 20550 | 20550 | 20600 | 20550 | 91 |
| 218 | 20240318 | 150600 | 5573871950 | 20600 | 20550 | 20600 | 20550 | 531 |
| 219 | 20240318 | 150500 | 5562933900 | 20550 | 20600 | 20600 | 20550 | 246 |
| 220 | 20240318 | 150400 | 5557876950 | 20600 | 20650 | 20650 | 20600 | 214 |
| 221 | 20240318 | 150300 | 5553468500 | 20600 | 20600 | 20650 | 20600 | 124 |
| 222 | 20240318 | 150200 | 5550911500 | 20600 | 20650 | 20650 | 20600 | 95 |
| 223 | 20240318 | 150100 | 5548954350 | 20600 | 20600 | 20650 | 20600 | 25 |
| 224 | 20240318 | 150000 | 5548439250 | 20600 | 20600 | 20650 | 20600 | 36 |
| 225 | 20240318 | 145900 | 5547696600 | 20650 | 20550 | 20650 | 20550 | 935 |
| 226 | 20240318 | 145800 | 5528435450 | 20600 | 20600 | 20650 | 20550 | 641 |
| 227 | 20240318 | 145700 | 5515250400 | 20650 | 20600 | 20650 | 20550 | 883 |
| 228 | 20240318 | 145600 | 5497060450 | 20600 | 20600 | 20650 | 20600 | 9 |
| 229 | 20240318 | 145500 | 5496874850 | 20650 | 20650 | 20650 | 20650 | 123 |
| 230 | 20240318 | 145400 | 5494334900 | 20650 | 20650 | 20650 | 20650 | 32 |
| 231 | 20240318 | 145300 | 5493674100 | 20650 | 20550 | 20650 | 20550 | 451 |
| 232 | 20240318 | 145200 | 5484383450 | 20550 | 20600 | 20600 | 20550 | 920 |
| 233 | 20240318 | 145100 | 5465442600 | 20600 | 20600 | 20600 | 20600 | 134 |
| 234 | 20240318 | 145000 | 5462682200 | 20600 | 20650 | 20650 | 20600 | 305 |
| 235 | 20240318 | 144900 | 5456398800 | 20650 | 20650 | 20650 | 20650 | 48 |
| 236 | 20240318 | 144800 | 5455407600 | 20650 | 20600 | 20650 | 20600 | 108 |
| 237 | 20240318 | 144700 | 5453177750 | 20600 | 20600 | 20600 | 20600 | 2001 |
| 238 | 20240318 | 144600 | 5411957150 | 20600 | 20600 | 20600 | 20600 | 303 |
| 239 | 20240318 | 144500 | 5405715350 | 20650 | 20650 | 20650 | 20600 | 176 |
| 240 | 20240318 | 144400 | 5402082200 | 20650 | 20650 | 20650 | 20600 | 627 |
| 241 | 20240318 | 144300 | 5389137000 | 20650 | 20600 | 20650 | 20600 | 157 |
| 242 | 20240318 | 144200 | 5385902700 | 20600 | 20650 | 20650 | 20600 | 189 |
| 243 | 20240318 | 144100 | 5382005450 | 20650 | 20600 | 20650 | 20600 | 297 |
| 244 | 20240318 | 144000 | 5375887000 | 20600 | 20600 | 20650 | 20600 | 32 |
| 245 | 20240318 | 143900 | 5375227250 | 20650 | 20650 | 20650 | 20600 | 586 |
| 246 | 20240318 | 143800 | 5363127450 | 20650 | 20650 | 20650 | 20600 | 23 |
| 247 | 20240318 | 143700 | 5362653450 | 20600 | 20600 | 20650 | 20600 | 48 |
| 248 | 20240318 | 143600 | 5361664600 | 20650 | 20650 | 20650 | 20600 | 71 |
| 249 | 20240318 | 143500 | 5360201700 | 20600 | 20600 | 20600 | 20600 | 39 |
| 250 | 20240318 | 143400 | 5359398300 | 20600 | 20650 | 20650 | 20600 | 2169 |
| 251 | 20240318 | 143300 | 5314716850 | 20600 | 20650 | 20650 | 20600 | 236 |
| 252 | 20240318 | 143200 | 5309852750 | 20650 | 20700 | 20700 | 20600 | 1402 |
| 253 | 20240318 | 143100 | 5280971000 | 20600 | 20700 | 20700 | 20600 | 4526 |
| 254 | 20240318 | 143000 | 5187513650 | 20700 | 20700 | 20700 | 20700 | 23 |
| 255 | 20240318 | 142900 | 5187037550 | 20700 | 20750 | 20750 | 20700 | 198 |
| 256 | 20240318 | 142800 | 5182938900 | 20700 | 20700 | 20700 | 20700 | 42 |
| 257 | 20240318 | 142700 | 5182069500 | 20650 | 20700 | 20750 | 20650 | 163 |
| 258 | 20240318 | 142600 | 5178696700 | 20750 | 20750 | 20750 | 20650 | 292 |
| 259 | 20240318 | 142500 | 5172642750 | 20750 | 20650 | 20750 | 20650 | 3 |
| 260 | 20240318 | 142400 | 5172580700 | 20700 | 20700 | 20700 | 20700 | 77 |
| 261 | 20240318 | 142300 | 5170986800 | 20700 | 20700 | 20700 | 20700 | 140 |
| 262 | 20240318 | 142200 | 5168088800 | 20750 | 20700 | 20750 | 20700 | 12 |
| 263 | 20240318 | 142100 | 5167840250 | 20750 | 20700 | 20750 | 20700 | 247 |
| 264 | 20240318 | 142000 | 5162715250 | 20700 | 20700 | 20700 | 20650 | 102 |
| 265 | 20240318 | 141900 | 5160603900 | 20700 | 20700 | 20750 | 20650 | 575 |
| 266 | 20240318 | 141800 | 5148714250 | 20650 | 20700 | 20700 | 20650 | 244 |
| 267 | 20240318 | 141700 | 5143663850 | 20700 | 20700 | 20700 | 20700 | 61 |
| 268 | 20240318 | 141600 | 5142401150 | 20700 | 20700 | 20700 | 20650 | 460 |
| 269 | 20240318 | 141500 | 5132898700 | 20650 | 20700 | 20700 | 20650 | 53 |
| 270 | 20240318 | 141400 | 5131801650 | 20700 | 20700 | 20700 | 20700 | 79 |
| 271 | 20240318 | 141300 | 5130166350 | 20700 | 20700 | 20700 | 20700 | 110 |
| 272 | 20240318 | 141200 | 5127889350 | 20700 | 20750 | 20750 | 20700 | 4117 |
| 273 | 20240318 | 141100 | 5042666450 | 20750 | 20700 | 20750 | 20700 | 106 |
| 274 | 20240318 | 141000 | 5040467000 | 20700 | 20700 | 20700 | 20700 | 89 |
| 275 | 20240318 | 140900 | 5038624700 | 20700 | 20750 | 20800 | 20700 | 272 |
| 276 | 20240318 | 140800 | 5032988900 | 20750 | 20750 | 20750 | 20750 | 111 |
| 277 | 20240318 | 140700 | 5030685650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 278 | 20240318 | 140600 | 5030685650 | 20750 | 20750 | 20750 | 20750 | 45 |
| 279 | 20240318 | 140500 | 5029751900 | 20750 | 20750 | 20750 | 20750 | 93 |
| 280 | 20240318 | 140400 | 5027822150 | 20750 | 20800 | 20800 | 20750 | 1224 |
| 281 | 20240318 | 140300 | 5002422600 | 20750 | 20750 | 20750 | 20750 | 189 |
| 282 | 20240318 | 140200 | 4998500850 | 20800 | 20750 | 20800 | 20750 | 139 |
| 283 | 20240318 | 140100 | 4995616500 | 20750 | 20750 | 20750 | 20700 | 151 |
| 284 | 20240318 | 140000 | 4992483300 | 20750 | 20700 | 20750 | 20700 | 374 |
| 285 | 20240318 | 135900 | 4984736500 | 20750 | 20750 | 20750 | 20750 | 142 |
| 286 | 20240318 | 135800 | 4981790000 | 20750 | 20750 | 20750 | 20750 | 6 |
| 287 | 20240318 | 135700 | 4981665500 | 20700 | 20750 | 20750 | 20700 | 196 |
| 288 | 20240318 | 135600 | 4977601950 | 20750 | 20750 | 20750 | 20750 | 100 |
| 289 | 20240318 | 135500 | 4975526950 | 20750 | 20750 | 20750 | 20700 | 219 |
| 290 | 20240318 | 135400 | 4970993050 | 20750 | 20750 | 20750 | 20750 | 580 |
| 291 | 20240318 | 135300 | 4958958050 | 20800 | 20750 | 20800 | 20700 | 1940 |
| 292 | 20240318 | 135200 | 4918693500 | 20800 | 20800 | 20800 | 20800 | 4 |
| 293 | 20240318 | 135100 | 4918610300 | 20800 | 20800 | 20850 | 20750 | 1055 |
| 294 | 20240318 | 135000 | 4896666500 | 20800 | 20800 | 20800 | 20800 | 101 |
| 295 | 20240318 | 134900 | 4894565700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 296 | 20240318 | 134800 | 4894565700 | 20800 | 20900 | 20900 | 20800 | 120 |
| 297 | 20240318 | 134700 | 4892064300 | 20900 | 20900 | 20900 | 20850 | 17 |
| 298 | 20240318 | 134600 | 4891709050 | 20900 | 20900 | 20900 | 20900 | 62 |
| 299 | 20240318 | 134500 | 4890413250 | 20900 | 20800 | 20900 | 20800 | 241 |
| 300 | 20240318 | 134400 | 4885400350 | 20800 | 20800 | 20800 | 20800 | 40 |
| 301 | 20240318 | 134300 | 4884568350 | 20900 | 20850 | 20900 | 20850 | 266 |
| 302 | 20240318 | 134200 | 4879010550 | 20850 | 20900 | 20900 | 20850 | 35 |
| 303 | 20240318 | 134100 | 4878279800 | 20900 | 20850 | 20900 | 20850 | 51 |
| 304 | 20240318 | 134000 | 4877213950 | 20900 | 20900 | 20900 | 20900 | 35 |
| 305 | 20240318 | 133900 | 4876482450 | 20950 | 20950 | 20950 | 20950 | 243 |
| 306 | 20240318 | 133800 | 4871391600 | 20950 | 20900 | 20950 | 20900 | 26 |
| 307 | 20240318 | 133700 | 4870848150 | 20900 | 20900 | 20900 | 20900 | 1905 |
| 308 | 20240318 | 133600 | 4831033650 | 20900 | 20850 | 20900 | 20800 | 76 |
| 309 | 20240318 | 133500 | 4829452500 | 20850 | 20850 | 20850 | 20850 | 66 |
| 310 | 20240318 | 133400 | 4828076400 | 20900 | 20900 | 20900 | 20900 | 70 |
| 311 | 20240318 | 133300 | 4826613400 | 20850 | 20900 | 20900 | 20850 | 328 |
| 312 | 20240318 | 133200 | 4819767400 | 20900 | 20850 | 20900 | 20850 | 808 |
| 313 | 20240318 | 133100 | 4802920350 | 20850 | 20850 | 20850 | 20850 | 202 |
| 314 | 20240318 | 133000 | 4798708650 | 20800 | 20800 | 20800 | 20800 | 299 |
| 315 | 20240318 | 132900 | 4792489450 | 20750 | 20750 | 20750 | 20750 | 202 |
| 316 | 20240318 | 132800 | 4788297950 | 20800 | 20800 | 20800 | 20800 | 1 |
| 317 | 20240318 | 132700 | 4788277150 | 20750 | 20750 | 20750 | 20750 | 11 |
| 318 | 20240318 | 132600 | 4788048900 | 20750 | 20750 | 20750 | 20750 | 57 |
| 319 | 20240318 | 132500 | 4786866150 | 20800 | 20750 | 20800 | 20750 | 199 |
| 320 | 20240318 | 132400 | 4782735750 | 20750 | 20750 | 20750 | 20750 | 50 |
| 321 | 20240318 | 132300 | 4781698250 | 20750 | 20750 | 20750 | 20750 | 121 |
| 322 | 20240318 | 132200 | 4779187500 | 20750 | 20750 | 20750 | 20750 | 4 |
| 323 | 20240318 | 132100 | 4779104500 | 20750 | 20800 | 20800 | 20750 | 270 |
| 324 | 20240318 | 132000 | 4773488550 | 20800 | 20800 | 20800 | 20800 | 8 |
| 325 | 20240318 | 131900 | 4773322150 | 20800 | 20800 | 20800 | 20800 | 1 |
| 326 | 20240318 | 131800 | 4773301350 | 20750 | 20750 | 20750 | 20750 | 177 |
| 327 | 20240318 | 131700 | 4769628600 | 20700 | 20750 | 20750 | 20700 | 15 |
| 328 | 20240318 | 131600 | 4769317600 | 20750 | 20750 | 20750 | 20700 | 351 |
| 329 | 20240318 | 131500 | 4762051350 | 20700 | 20700 | 20750 | 20700 | 294 |
| 330 | 20240318 | 131400 | 4755965500 | 20700 | 20750 | 20750 | 20700 | 47 |
| 331 | 20240318 | 131300 | 4754990750 | 20750 | 20750 | 20750 | 20750 | 236 |
| 332 | 20240318 | 131200 | 4750093750 | 20750 | 20750 | 20800 | 20750 | 71 |
| 333 | 20240318 | 131100 | 4748618100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 334 | 20240318 | 131000 | 4748618100 | 20800 | 20800 | 20800 | 20750 | 201 |
| 335 | 20240318 | 130900 | 4744446800 | 20800 | 20800 | 20800 | 20800 | 10 |
| 336 | 20240318 | 130800 | 4744238800 | 20800 | 20750 | 20800 | 20750 | 215 |
| 337 | 20240318 | 130700 | 4739767050 | 20750 | 20750 | 20750 | 20750 | 18 |
| 338 | 20240318 | 130600 | 4739393550 | 20750 | 20700 | 20750 | 20700 | 159 |
| 339 | 20240318 | 130500 | 4736100400 | 20750 | 20700 | 20750 | 20700 | 112 |
| 340 | 20240318 | 130400 | 4733777000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 341 | 20240318 | 130300 | 4733777000 | 20750 | 20750 | 20750 | 20700 | 306 |
| 342 | 20240318 | 130200 | 4727442650 | 20700 | 20700 | 20700 | 20700 | 323 |
| 343 | 20240318 | 130100 | 4720756550 | 20700 | 20700 | 20700 | 20650 | 79 |
| 344 | 20240318 | 130000 | 4719122250 | 20700 | 20700 | 20700 | 20700 | 255 |
| 345 | 20240318 | 125900 | 4713843750 | 20750 | 20750 | 20750 | 20750 | 1 |
| 346 | 20240318 | 125800 | 4713823000 | 20650 | 20700 | 20750 | 20650 | 382 |
| 347 | 20240318 | 125700 | 4705917550 | 20750 | 20750 | 20750 | 20750 | 2 |
| 348 | 20240318 | 125600 | 4705876050 | 20750 | 20750 | 20750 | 20700 | 576 |
| 349 | 20240318 | 125500 | 4693938950 | 20750 | 20700 | 20750 | 20700 | 1087 |
| 350 | 20240318 | 125400 | 4671437950 | 20700 | 20700 | 20750 | 20700 | 136 |
| 351 | 20240318 | 125300 | 4668616750 | 20750 | 20750 | 20750 | 20750 | 5 |
| 352 | 20240318 | 125200 | 4668513000 | 20750 | 20750 | 20750 | 20750 | 425 |
| 353 | 20240318 | 125100 | 4659694250 | 20800 | 20750 | 20800 | 20750 | 35 |
| 354 | 20240318 | 125000 | 4658967950 | 20750 | 20750 | 20750 | 20750 | 1127 |
| 355 | 20240318 | 124900 | 4635582700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 356 | 20240318 | 124800 | 4635582700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 357 | 20240318 | 124700 | 4635582700 | 20850 | 20800 | 20850 | 20800 | 139 |
| 358 | 20240318 | 124600 | 4632689850 | 20800 | 20800 | 20800 | 20800 | 71 |
| 359 | 20240318 | 124500 | 4631213050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 360 | 20240318 | 124400 | 4631213050 | 20800 | 20750 | 20800 | 20750 | 195 |
| 361 | 20240318 | 124300 | 4627163650 | 20750 | 20750 | 20750 | 20750 | 179 |
| 362 | 20240318 | 124200 | 4623449400 | 20750 | 20750 | 20750 | 20750 | 1 |
| 363 | 20240318 | 124100 | 4623428650 | 20800 | 20800 | 20800 | 20800 | 0 |
| 364 | 20240318 | 124000 | 4623428650 | 20800 | 20800 | 20800 | 20800 | 1 |
| 365 | 20240318 | 123900 | 4623407850 | 20700 | 20800 | 20800 | 20700 | 49 |
| 366 | 20240318 | 123800 | 4622392850 | 20800 | 20800 | 20800 | 20800 | 11 |
| 367 | 20240318 | 123700 | 4622164050 | 20750 | 20750 | 20750 | 20700 | 171 |
| 368 | 20240318 | 123600 | 4618616700 | 20700 | 20700 | 20700 | 20700 | 15 |
| 369 | 20240318 | 123500 | 4618306200 | 20750 | 20700 | 20750 | 20700 | 109 |
| 370 | 20240318 | 123400 | 4616048650 | 20700 | 20700 | 20700 | 20700 | 5 |
| 371 | 20240318 | 123300 | 4615945150 | 20700 | 20700 | 20700 | 20700 | 1904 |
| 372 | 20240318 | 123200 | 4576532350 | 20700 | 20700 | 20700 | 20650 | 60 |
| 373 | 20240318 | 123100 | 4575290550 | 20700 | 20700 | 20700 | 20700 | 3 |
| 374 | 20240318 | 123000 | 4575228450 | 20700 | 20700 | 20700 | 20700 | 3 |
| 375 | 20240318 | 122900 | 4575166350 | 20650 | 20700 | 20700 | 20650 | 82 |
| 376 | 20240318 | 122800 | 4573470100 | 20700 | 20700 | 20700 | 20700 | 251 |
| 377 | 20240318 | 122700 | 4568274400 | 20700 | 20700 | 20700 | 20700 | 57 |
| 378 | 20240318 | 122600 | 4567094500 | 20700 | 20650 | 20700 | 20650 | 104 |
| 379 | 20240318 | 122500 | 4564946850 | 20650 | 20700 | 20700 | 20650 | 360 |
| 380 | 20240318 | 122400 | 4557504250 | 20700 | 20650 | 20700 | 20650 | 476 |
| 381 | 20240318 | 122300 | 4547671700 | 20600 | 20650 | 20650 | 20600 | 6865 |
| 382 | 20240318 | 122200 | 4405990100 | 20700 | 20700 | 20700 | 20700 | 1724 |
| 383 | 20240318 | 122100 | 4370303300 | 20750 | 20750 | 20750 | 20750 | 738 |
| 384 | 20240318 | 122000 | 4354989800 | 20800 | 20800 | 20800 | 20800 | 20 |
| 385 | 20240318 | 121900 | 4354573800 | 20800 | 20800 | 20800 | 20800 | 0 |
| 386 | 20240318 | 121800 | 4354573800 | 20800 | 20800 | 20800 | 20800 | 265 |
| 387 | 20240318 | 121700 | 4349061800 | 20800 | 20800 | 20800 | 20800 | 300 |
| 388 | 20240318 | 121600 | 4342821800 | 20800 | 20800 | 20800 | 20800 | 29 |
| 389 | 20240318 | 121500 | 4342218600 | 20850 | 20850 | 20850 | 20850 | 3 |
| 390 | 20240318 | 121400 | 4342156050 | 20850 | 20800 | 20850 | 20800 | 3 |
| 391 | 20240318 | 121300 | 4342093550 | 20800 | 20800 | 20850 | 20800 | 54 |
| 392 | 20240318 | 121200 | 4340968400 | 20800 | 20800 | 20800 | 20800 | 51 |
| 393 | 20240318 | 121100 | 4339907600 | 20800 | 20850 | 20850 | 20800 | 6 |
| 394 | 20240318 | 121000 | 4339782750 | 20800 | 20850 | 20850 | 20800 | 69 |
| 395 | 20240318 | 120900 | 4338346850 | 20850 | 20850 | 20850 | 20850 | 44 |
| 396 | 20240318 | 120800 | 4337429450 | 20800 | 20800 | 20800 | 20800 | 32 |
| 397 | 20240318 | 120700 | 4336763850 | 20800 | 20800 | 20800 | 20800 | 10 |
| 398 | 20240318 | 120600 | 4336555850 | 20850 | 20850 | 20850 | 20850 | 100 |
| 399 | 20240318 | 120500 | 4334470850 | 20850 | 20800 | 20850 | 20800 | 205 |
| 400 | 20240318 | 120400 | 4330196800 | 20800 | 20750 | 20800 | 20750 | 654 |
| 401 | 20240318 | 120300 | 4316603150 | 20800 | 20800 | 20800 | 20800 | 1 |
| 402 | 20240318 | 120200 | 4316582350 | 20750 | 20750 | 20750 | 20750 | 1 |
| 403 | 20240318 | 120100 | 4316561600 | 20750 | 20750 | 20750 | 20750 | 4 |
| 404 | 20240318 | 120000 | 4316478600 | 20750 | 20750 | 20750 | 20750 | 8 |
| 405 | 20240318 | 115900 | 4316312600 | 20700 | 20700 | 20700 | 20700 | 284 |
| 406 | 20240318 | 115800 | 4310433800 | 20750 | 20700 | 20750 | 20700 | 26 |
| 407 | 20240318 | 115700 | 4309894500 | 20750 | 20750 | 20750 | 20750 | 24 |
| 408 | 20240318 | 115600 | 4309396500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 409 | 20240318 | 115500 | 4309396500 | 20750 | 20700 | 20750 | 20700 | 130 |
| 410 | 20240318 | 115400 | 4306704000 | 20750 | 20750 | 20750 | 20750 | 441 |
| 411 | 20240318 | 115300 | 4297553250 | 20750 | 20800 | 20800 | 20750 | 153 |
| 412 | 20240318 | 115200 | 4294373350 | 20800 | 20800 | 20800 | 20800 | 130 |
| 413 | 20240318 | 115100 | 4291669350 | 20800 | 20700 | 20800 | 20700 | 107 |
| 414 | 20240318 | 115000 | 4289449250 | 20750 | 20700 | 20750 | 20700 | 303 |
| 415 | 20240318 | 114900 | 4283172050 | 20700 | 20750 | 20750 | 20700 | 60 |
| 416 | 20240318 | 114800 | 4281929550 | 20750 | 20750 | 20750 | 20750 | 58 |
| 417 | 20240318 | 114700 | 4280726050 | 20750 | 20750 | 20750 | 20750 | 38 |
| 418 | 20240318 | 114600 | 4279937550 | 20750 | 20750 | 20800 | 20750 | 217 |
| 419 | 20240318 | 114500 | 4275434100 | 20750 | 20750 | 20750 | 20750 | 46 |
| 420 | 20240318 | 114400 | 4274479600 | 20750 | 20750 | 20750 | 20700 | 143 |
| 421 | 20240318 | 114300 | 4271518950 | 20750 | 20800 | 20800 | 20750 | 19 |
| 422 | 20240318 | 114200 | 4271124400 | 20800 | 20700 | 20850 | 20700 | 8 |
| 423 | 20240318 | 114100 | 4270958350 | 20700 | 20700 | 20850 | 20700 | 589 |
| 424 | 20240318 | 114000 | 4258764700 | 20850 | 20800 | 20850 | 20700 | 3008 |
| 425 | 20240318 | 113900 | 4196462000 | 20850 | 20800 | 20850 | 20800 | 51 |
| 426 | 20240318 | 113800 | 4195401150 | 20850 | 20850 | 20850 | 20750 | 50 |
| 427 | 20240318 | 113700 | 4194363450 | 20750 | 20850 | 20850 | 20700 | 4302 |
| 428 | 20240318 | 113600 | 4105022850 | 20850 | 20850 | 20850 | 20850 | 159 |
| 429 | 20240318 | 113500 | 4101707700 | 20850 | 20850 | 20900 | 20850 | 244 |
| 430 | 20240318 | 113400 | 4096610150 | 20900 | 20900 | 20900 | 20900 | 17 |
| 431 | 20240318 | 113300 | 4096254850 | 20900 | 20850 | 20900 | 20850 | 195 |
| 432 | 20240318 | 113200 | 4092188000 | 20850 | 20850 | 20850 | 20850 | 242 |
| 433 | 20240318 | 113100 | 4087142300 | 20850 | 20850 | 20850 | 20800 | 580 |
| 434 | 20240318 | 113000 | 4075066300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 435 | 20240318 | 112900 | 4075066300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 436 | 20240318 | 112800 | 4075066300 | 20900 | 20850 | 20900 | 20850 | 759 |
| 437 | 20240318 | 112700 | 4059214700 | 20900 | 20900 | 20900 | 20900 | 0 |
| 438 | 20240318 | 112600 | 4059214700 | 20900 | 20850 | 20900 | 20800 | 3033 |
| 439 | 20240318 | 112500 | 3995978450 | 20850 | 20900 | 20900 | 20850 | 66 |
| 440 | 20240318 | 112400 | 3994599100 | 20900 | 20900 | 20900 | 20900 | 10 |
| 441 | 20240318 | 112300 | 3994390100 | 20900 | 20900 | 20900 | 20900 | 463 |
| 442 | 20240318 | 112200 | 3984713400 | 20900 | 20900 | 20900 | 20900 | 1 |
| 443 | 20240318 | 112100 | 3984692500 | 20900 | 20850 | 20900 | 20850 | 447 |
| 444 | 20240318 | 112000 | 3975371250 | 20850 | 20850 | 20850 | 20850 | 542 |
| 445 | 20240318 | 111900 | 3964070550 | 20900 | 20900 | 20900 | 20900 | 80 |
| 446 | 20240318 | 111800 | 3962398550 | 20900 | 20850 | 20900 | 20850 | 40 |
| 447 | 20240318 | 111700 | 3961564500 | 20900 | 20900 | 20900 | 20850 | 333 |
| 448 | 20240318 | 111600 | 3954608050 | 20900 | 20850 | 20900 | 20850 | 401 |
| 449 | 20240318 | 111500 | 3946227850 | 20900 | 20900 | 20900 | 20900 | 73 |
| 450 | 20240318 | 111400 | 3944702150 | 20900 | 20900 | 20900 | 20900 | 313 |
| 451 | 20240318 | 111300 | 3938160450 | 20900 | 20900 | 20900 | 20900 | 10 |
| 452 | 20240318 | 111200 | 3937951450 | 20900 | 20900 | 20900 | 20900 | 284 |
| 453 | 20240318 | 111100 | 3932015850 | 20900 | 20950 | 20950 | 20900 | 201 |
| 454 | 20240318 | 111000 | 3927804950 | 20950 | 20850 | 20950 | 20850 | 321 |
| 455 | 20240318 | 110900 | 3921097050 | 20900 | 20900 | 20900 | 20850 | 477 |
| 456 | 20240318 | 110800 | 3911146050 | 20900 | 20950 | 20950 | 20900 | 3208 |
| 457 | 20240318 | 110700 | 3844096400 | 20900 | 21000 | 21000 | 20900 | 123 |
| 458 | 20240318 | 110600 | 3841517900 | 21000 | 21000 | 21000 | 20950 | 255 |
| 459 | 20240318 | 110500 | 3836172900 | 21000 | 20950 | 21000 | 20900 | 162 |
| 460 | 20240318 | 110400 | 3832782400 | 20950 | 20950 | 21000 | 20950 | 169 |
| 461 | 20240318 | 110300 | 3829239900 | 21000 | 20950 | 21000 | 20950 | 481 |
| 462 | 20240318 | 110200 | 3819161800 | 20950 | 20900 | 20950 | 20900 | 139 |
| 463 | 20240318 | 110100 | 3816251000 | 20900 | 21000 | 21000 | 20900 | 1678 |
| 464 | 20240318 | 110000 | 3781060450 | 21000 | 20950 | 21000 | 20950 | 589 |
| 465 | 20240318 | 105900 | 3768693450 | 20950 | 20950 | 20950 | 20950 | 11 |
| 466 | 20240318 | 105800 | 3768463000 | 20950 | 20950 | 21000 | 20950 | 26 |
| 467 | 20240318 | 105700 | 3767918250 | 21050 | 21050 | 21050 | 20950 | 970 |
| 468 | 20240318 | 105600 | 3747559550 | 21000 | 21000 | 21050 | 20950 | 551 |
| 469 | 20240318 | 105500 | 3735990400 | 21000 | 21050 | 21050 | 21000 | 644 |
| 470 | 20240318 | 105400 | 3722451400 | 21050 | 21000 | 21050 | 20950 | 468 |
| 471 | 20240318 | 105300 | 3712626950 | 20950 | 21100 | 21100 | 20900 | 766 |
| 472 | 20240318 | 105200 | 3696550800 | 21050 | 20900 | 21100 | 20900 | 6027 |
| 473 | 20240318 | 105100 | 3570062550 | 20900 | 20900 | 20950 | 20900 | 337 |
| 474 | 20240318 | 105000 | 3563019150 | 20900 | 20900 | 20950 | 20900 | 12 |
| 475 | 20240318 | 104900 | 3562768150 | 20900 | 20900 | 20950 | 20900 | 43 |
| 476 | 20240318 | 104800 | 3561869200 | 20850 | 20900 | 20900 | 20850 | 751 |
| 477 | 20240318 | 104700 | 3546175800 | 20900 | 20900 | 20900 | 20900 | 27 |
| 478 | 20240318 | 104600 | 3545611500 | 20900 | 20900 | 20900 | 20900 | 139 |
| 479 | 20240318 | 104500 | 3542706400 | 20900 | 20900 | 20900 | 20850 | 1168 |
| 480 | 20240318 | 104400 | 3518332100 | 20900 | 20900 | 20950 | 20900 | 1029 |
| 481 | 20240318 | 104300 | 3496825500 | 20900 | 20950 | 20950 | 20900 | 100 |
| 482 | 20240318 | 104200 | 3494731500 | 20950 | 20900 | 20950 | 20900 | 235 |
| 483 | 20240318 | 104100 | 3489815450 | 20900 | 20950 | 20950 | 20900 | 35 |
| 484 | 20240318 | 104000 | 3489083450 | 20950 | 20850 | 20950 | 20850 | 443 |
| 485 | 20240318 | 103900 | 3479807700 | 20900 | 20900 | 20900 | 20850 | 31 |
| 486 | 20240318 | 103800 | 3479159950 | 20900 | 20900 | 20900 | 20900 | 238 |
| 487 | 20240318 | 103700 | 3474185750 | 20850 | 20850 | 20900 | 20850 | 67 |
| 488 | 20240318 | 103600 | 3472788300 | 20850 | 20900 | 20900 | 20850 | 101 |
| 489 | 20240318 | 103500 | 3470677450 | 20850 | 20850 | 20850 | 20850 | 58 |
| 490 | 20240318 | 103400 | 3469468150 | 20900 | 20850 | 20900 | 20850 | 557 |
| 491 | 20240318 | 103300 | 3457829700 | 20850 | 20850 | 20850 | 20850 | 294 |
| 492 | 20240318 | 103200 | 3451699800 | 20850 | 20850 | 20850 | 20850 | 2 |
| 493 | 20240318 | 103100 | 3451658100 | 20850 | 20850 | 20850 | 20850 | 205 |
| 494 | 20240318 | 103000 | 3447383850 | 20800 | 20800 | 20800 | 20800 | 96 |
| 495 | 20240318 | 102900 | 3445387050 | 20800 | 20850 | 20850 | 20800 | 61 |
| 496 | 20240318 | 102800 | 3444116800 | 20850 | 20800 | 20850 | 20800 | 606 |
| 497 | 20240318 | 102700 | 3431511900 | 20750 | 20800 | 20800 | 20750 | 311 |
| 498 | 20240318 | 102600 | 3425051100 | 20800 | 20800 | 20800 | 20800 | 214 |
| 499 | 20240318 | 102500 | 3420599900 | 20800 | 20800 | 20800 | 20800 | 479 |
| 500 | 20240318 | 102400 | 3410636700 | 20800 | 20800 | 20800 | 20800 | 6 |
| 501 | 20240318 | 102300 | 3410511900 | 20750 | 20750 | 20800 | 20750 | 34 |
| 502 | 20240318 | 102200 | 3409806150 | 20800 | 20800 | 20800 | 20800 | 199 |
| 503 | 20240318 | 102100 | 3405666950 | 20800 | 20750 | 20800 | 20750 | 159 |
| 504 | 20240318 | 102000 | 3402366350 | 20750 | 20800 | 20800 | 20750 | 26 |
| 505 | 20240318 | 101900 | 3401825950 | 20850 | 20800 | 20850 | 20750 | 295 |
| 506 | 20240318 | 101800 | 3395690600 | 20750 | 20700 | 20800 | 20700 | 138 |
| 507 | 20240318 | 101700 | 3392827200 | 20700 | 20750 | 20750 | 20700 | 816 |
| 508 | 20240318 | 101600 | 3375915600 | 20800 | 20750 | 20800 | 20750 | 439 |
| 509 | 20240318 | 101500 | 3366796200 | 20800 | 20800 | 20800 | 20700 | 411 |
| 510 | 20240318 | 101400 | 3358287650 | 20700 | 20750 | 20800 | 20700 | 1371 |
| 511 | 20240318 | 101300 | 3329905150 | 20750 | 20800 | 20850 | 20750 | 133 |
| 512 | 20240318 | 101200 | 3327144800 | 20700 | 20750 | 20900 | 20700 | 1010 |
| 513 | 20240318 | 101100 | 3306214550 | 20950 | 20800 | 20950 | 20700 | 1846 |
| 514 | 20240318 | 101000 | 3267884250 | 20750 | 20850 | 20850 | 20750 | 895 |
| 515 | 20240318 | 100900 | 3249301600 | 20800 | 20950 | 20950 | 20800 | 820 |
| 516 | 20240318 | 100800 | 3232220050 | 20950 | 20800 | 20950 | 20800 | 578 |
| 517 | 20240318 | 100700 | 3220153150 | 20850 | 20900 | 20900 | 20800 | 224 |
| 518 | 20240318 | 100600 | 3215485000 | 20950 | 20900 | 20950 | 20850 | 704 |
| 519 | 20240318 | 100500 | 3200771350 | 20850 | 20850 | 20900 | 20850 | 288 |
| 520 | 20240318 | 100400 | 3194766500 | 20850 | 20800 | 20850 | 20800 | 373 |
| 521 | 20240318 | 100300 | 3187008050 | 20800 | 20800 | 20800 | 20800 | 92 |
| 522 | 20240318 | 100200 | 3185094450 | 20750 | 20850 | 20850 | 20750 | 639 |
| 523 | 20240318 | 100100 | 3171815350 | 20800 | 20850 | 20850 | 20800 | 913 |
| 524 | 20240318 | 100000 | 3152799950 | 20850 | 20850 | 20850 | 20800 | 72 |
| 525 | 20240318 | 095900 | 3151299400 | 20800 | 20800 | 20850 | 20800 | 160 |
| 526 | 20240318 | 095800 | 3147970450 | 20800 | 20850 | 20850 | 20800 | 194 |
| 527 | 20240318 | 095700 | 3143931600 | 20950 | 20900 | 20950 | 20850 | 807 |
| 528 | 20240318 | 095600 | 3127074200 | 20950 | 20900 | 20950 | 20900 | 546 |
| 529 | 20240318 | 095500 | 3115660500 | 20900 | 20950 | 21000 | 20850 | 2096 |
| 530 | 20240318 | 095400 | 3071806650 | 20950 | 20850 | 21000 | 20850 | 284 |
| 531 | 20240318 | 095300 | 3065851000 | 20950 | 20950 | 21000 | 20850 | 2593 |
| 532 | 20240318 | 095200 | 3011553900 | 20950 | 20900 | 20950 | 20900 | 134 |
| 533 | 20240318 | 095100 | 3008751800 | 20900 | 20850 | 20950 | 20850 | 2714 |
| 534 | 20240318 | 095000 | 2952058450 | 20850 | 20850 | 20850 | 20850 | 791 |
| 535 | 20240318 | 094900 | 2935566100 | 20850 | 20800 | 20850 | 20800 | 66 |
| 536 | 20240318 | 094800 | 2934193250 | 20800 | 20800 | 20850 | 20800 | 83 |
| 537 | 20240318 | 094700 | 2932465300 | 20800 | 20700 | 20800 | 20700 | 2620 |
| 538 | 20240318 | 094600 | 2877986150 | 20700 | 20700 | 20750 | 20700 | 239 |
| 539 | 20240318 | 094500 | 2873038700 | 20700 | 20750 | 20750 | 20700 | 722 |
| 540 | 20240318 | 094400 | 2858086200 | 20700 | 20750 | 20750 | 20700 | 798 |
| 541 | 20240318 | 094300 | 2841532200 | 20700 | 20700 | 20750 | 20700 | 1604 |
| 542 | 20240318 | 094200 | 2808324900 | 20700 | 20750 | 20750 | 20700 | 1917 |
| 543 | 20240318 | 094100 | 2768558700 | 20750 | 20800 | 20800 | 20750 | 220 |
| 544 | 20240318 | 094000 | 2763991300 | 20750 | 20800 | 20800 | 20750 | 511 |
| 545 | 20240318 | 093900 | 2753369050 | 20800 | 20850 | 20850 | 20800 | 769 |
| 546 | 20240318 | 093800 | 2737373750 | 20850 | 20800 | 20850 | 20800 | 791 |
| 547 | 20240318 | 093700 | 2720904700 | 20850 | 20850 | 20850 | 20850 | 246 |
| 548 | 20240318 | 093600 | 2715775600 | 20850 | 20900 | 20900 | 20850 | 931 |
| 549 | 20240318 | 093500 | 2696353700 | 20850 | 20850 | 20900 | 20850 | 153 |
| 550 | 20240318 | 093400 | 2693162000 | 20850 | 20850 | 20850 | 20850 | 115 |
| 551 | 20240318 | 093300 | 2690764250 | 20850 | 20850 | 20900 | 20850 | 477 |
| 552 | 20240318 | 093200 | 2680817750 | 20900 | 20850 | 20900 | 20850 | 257 |
| 553 | 20240318 | 093100 | 2675450800 | 20850 | 20800 | 20850 | 20800 | 350 |
| 554 | 20240318 | 093000 | 2668170750 | 20800 | 20800 | 20850 | 20800 | 890 |
| 555 | 20240318 | 092900 | 2649656400 | 20850 | 20750 | 20850 | 20750 | 578 |
| 556 | 20240318 | 092800 | 2637627200 | 20800 | 20800 | 20800 | 20750 | 439 |
| 557 | 20240318 | 092700 | 2628509800 | 20750 | 20800 | 20800 | 20750 | 2160 |
| 558 | 20240318 | 092600 | 2583655550 | 20800 | 20900 | 20900 | 20800 | 254 |
| 559 | 20240318 | 092500 | 2578367600 | 20850 | 20850 | 20850 | 20850 | 576 |
| 560 | 20240318 | 092400 | 2566358000 | 20850 | 20950 | 20950 | 20850 | 632 |
| 561 | 20240318 | 092300 | 2553132600 | 20950 | 20850 | 20950 | 20850 | 241 |
| 562 | 20240318 | 092200 | 2548085500 | 20900 | 20950 | 21000 | 20900 | 841 |
| 563 | 20240318 | 092100 | 2530493300 | 20900 | 21000 | 21000 | 20900 | 1168 |
| 564 | 20240318 | 092000 | 2506056950 | 20950 | 20900 | 20950 | 20900 | 1284 |
| 565 | 20240318 | 091900 | 2479163600 | 20900 | 20850 | 20950 | 20800 | 1999 |
| 566 | 20240318 | 091800 | 2437389550 | 20850 | 20750 | 20850 | 20750 | 669 |
| 567 | 20240318 | 091700 | 2423486850 | 20700 | 20650 | 20800 | 20650 | 510 |
| 568 | 20240318 | 091600 | 2412922100 | 20600 | 20700 | 20750 | 20600 | 3327 |
| 569 | 20240318 | 091500 | 2344149850 | 20750 | 20850 | 20850 | 20700 | 5492 |
| 570 | 20240318 | 091400 | 2230165200 | 20850 | 20950 | 20950 | 20850 | 2617 |
| 571 | 20240318 | 091300 | 2175504050 | 20950 | 20900 | 20950 | 20900 | 2310 |
| 572 | 20240318 | 091200 | 2127202400 | 20900 | 20950 | 21000 | 20900 | 894 |
| 573 | 20240318 | 091100 | 2108480600 | 20950 | 20950 | 20950 | 20900 | 1359 |
| 574 | 20240318 | 091000 | 2080049100 | 20950 | 21050 | 21050 | 20950 | 1364 |
| 575 | 20240318 | 090900 | 2051471550 | 20950 | 21000 | 21000 | 20900 | 2709 |
| 576 | 20240318 | 090800 | 1994757500 | 21000 | 21050 | 21050 | 21000 | 2113 |
| 577 | 20240318 | 090700 | 1950381400 | 21050 | 21100 | 21100 | 21000 | 3438 |
| 578 | 20240318 | 090600 | 1878012700 | 21150 | 21250 | 21250 | 21050 | 4346 |
| 579 | 20240318 | 090500 | 1786096750 | 21200 | 21200 | 21300 | 21150 | 3459 |
| 580 | 20240318 | 090400 | 1712749100 | 21200 | 21350 | 21350 | 21200 | 6403 |
| 581 | 20240318 | 090300 | 1576247000 | 21350 | 21100 | 21400 | 21050 | 11111 |
| 582 | 20240318 | 090200 | 1339843600 | 21100 | 21300 | 21350 | 21000 | 11879 |
| 583 | 20240318 | 090100 | 1087866000 | 21350 | 21000 | 21550 | 20950 | 34867 |
| 584 | 20240318 | 090000 | 343728500 | 21050 | 20850 | 21050 | 20700 | 15655 |