30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 74581 |
| 3 | 20240319 | 183500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240319 | 183400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240319 | 183300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240319 | 183200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240319 | 183100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240319 | 183000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240319 | 182900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240319 | 182800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240319 | 182700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240319 | 182600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240319 | 182500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240319 | 182400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240319 | 182300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240319 | 182200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240319 | 182100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240319 | 182000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240319 | 181900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240319 | 181800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240319 | 181700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240319 | 181600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240319 | 181500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240319 | 181400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240319 | 181300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240319 | 181200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240319 | 181100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240319 | 181000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240319 | 180900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240319 | 180800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240319 | 180700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240319 | 180600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 74581 |
| 33 | 20240319 | 180500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240319 | 180400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240319 | 180300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240319 | 180200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240319 | 180100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240319 | 180000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240319 | 175900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240319 | 175800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240319 | 175700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240319 | 175600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240319 | 175500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240319 | 175400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240319 | 175300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240319 | 175200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240319 | 175100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240319 | 175000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240319 | 174900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240319 | 174800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240319 | 174700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240319 | 174600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240319 | 174500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240319 | 174400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240319 | 174300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240319 | 174200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240319 | 174100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240319 | 174000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240319 | 173900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240319 | 173800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240319 | 173700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240319 | 173600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 74581 |
| 63 | 20240319 | 173500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240319 | 173400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240319 | 173300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240319 | 173200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240319 | 173100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240319 | 173000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240319 | 172900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240319 | 172800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240319 | 172700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240319 | 172600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240319 | 172500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240319 | 172400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240319 | 172300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240319 | 172200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240319 | 172100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240319 | 172000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240319 | 171900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240319 | 171800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240319 | 171700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240319 | 171600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240319 | 171500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240319 | 171400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240319 | 171300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240319 | 171200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240319 | 171100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240319 | 171000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240319 | 170900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240319 | 170800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240319 | 170700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240319 | 170600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 74581 |
| 93 | 20240319 | 170500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240319 | 170400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240319 | 170300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240319 | 170200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240319 | 170100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240319 | 170000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240319 | 165900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240319 | 165800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240319 | 165700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240319 | 165600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240319 | 165500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240319 | 165400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240319 | 165300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240319 | 165200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240319 | 165100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240319 | 165000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240319 | 164900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240319 | 164800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240319 | 164700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240319 | 164600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240319 | 164500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240319 | 164400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240319 | 164300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240319 | 164200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240319 | 164100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240319 | 164000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240319 | 163900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240319 | 163800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240319 | 163700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240319 | 163600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 74581 |
| 123 | 20240319 | 163500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240319 | 163400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240319 | 163300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240319 | 163200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240319 | 163100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240319 | 163000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240319 | 162900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240319 | 162800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240319 | 162700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240319 | 162600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240319 | 162500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240319 | 162400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240319 | 162300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240319 | 162200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240319 | 162100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240319 | 162000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240319 | 161900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240319 | 161800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240319 | 161700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240319 | 161600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240319 | 161500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240319 | 161400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240319 | 161300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240319 | 161200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240319 | 161100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240319 | 161000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240319 | 160900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240319 | 160800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240319 | 160700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240319 | 160600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 74581 |
| 153 | 20240319 | 160500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240319 | 160400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240319 | 160300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240319 | 160200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240319 | 160100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240319 | 160000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240319 | 155900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240319 | 155800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240319 | 155700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240319 | 155600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240319 | 155500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240319 | 155400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240319 | 155300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240319 | 155200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240319 | 155100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240319 | 155000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240319 | 154900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240319 | 154800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240319 | 154700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240319 | 154600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240319 | 154500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240319 | 154400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240319 | 154300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240319 | 154200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240319 | 154100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240319 | 154000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240319 | 153900 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240319 | 153800 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240319 | 153700 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240319 | 153600 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 74581 |
| 183 | 20240319 | 153500 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240319 | 153400 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240319 | 153300 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240319 | 153200 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240319 | 153100 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240319 | 153000 | 3945068100 | 21750 | 21750 | 21750 | 21750 | 74581 |
| 189 | 20240319 | 152900 | 2322931350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240319 | 152800 | 2322931350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240319 | 152700 | 2322931350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240319 | 152600 | 2322931350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240319 | 152500 | 2322931350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240319 | 152400 | 2322931350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240319 | 152300 | 2322931350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240319 | 152200 | 2322931350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240319 | 152100 | 2322931350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240319 | 152000 | 2322931350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240319 | 151900 | 2322931350 | 21700 | 21750 | 21750 | 21700 | 504 |
| 200 | 20240319 | 151800 | 2311980350 | 21750 | 21750 | 21750 | 21750 | 475 |
| 201 | 20240319 | 151700 | 2301649100 | 21750 | 21750 | 21800 | 21750 | 173 |
| 202 | 20240319 | 151600 | 2297880100 | 21800 | 21800 | 21800 | 21800 | 72 |
| 203 | 20240319 | 151500 | 2296310500 | 21700 | 21750 | 21750 | 21700 | 630 |
| 204 | 20240319 | 151400 | 2282617500 | 21700 | 21750 | 21750 | 21700 | 826 |
| 205 | 20240319 | 151300 | 2264691950 | 21750 | 21750 | 21750 | 21750 | 6 |
| 206 | 20240319 | 151200 | 2264561450 | 21750 | 21800 | 21800 | 21750 | 667 |
| 207 | 20240319 | 151100 | 2250053950 | 21800 | 21800 | 21800 | 21800 | 116 |
| 208 | 20240319 | 151000 | 2247525150 | 21800 | 21800 | 21800 | 21800 | 62 |
| 209 | 20240319 | 150900 | 2246173550 | 21750 | 21800 | 21800 | 21750 | 7 |
| 210 | 20240319 | 150800 | 2246021250 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20240319 | 150700 | 2246021250 | 21800 | 21800 | 21800 | 21750 | 419 |
| 212 | 20240319 | 150600 | 2236887300 | 21750 | 21750 | 21750 | 21750 | 21 |
| 213 | 20240319 | 150500 | 2236430550 | 21800 | 21800 | 21800 | 21800 | 69 |
| 214 | 20240319 | 150400 | 2234926350 | 21800 | 21800 | 21800 | 21800 | 232 |
| 215 | 20240319 | 150300 | 2229868750 | 21800 | 21800 | 21800 | 21750 | 257 |
| 216 | 20240319 | 150200 | 2224273650 | 21800 | 21800 | 21800 | 21800 | 26 |
| 217 | 20240319 | 150100 | 2223706850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20240319 | 150000 | 2223706850 | 21800 | 21750 | 21800 | 21750 | 150 |
| 219 | 20240319 | 145900 | 2220440900 | 21800 | 21800 | 21800 | 21800 | 439 |
| 220 | 20240319 | 145800 | 2210870700 | 21750 | 21750 | 21750 | 21750 | 157 |
| 221 | 20240319 | 145700 | 2207455950 | 21800 | 21750 | 21800 | 21750 | 418 |
| 222 | 20240319 | 145600 | 2198361050 | 21800 | 21800 | 21800 | 21800 | 71 |
| 223 | 20240319 | 145500 | 2196813250 | 21750 | 21800 | 21800 | 21750 | 69 |
| 224 | 20240319 | 145400 | 2195310150 | 21750 | 21750 | 21750 | 21750 | 390 |
| 225 | 20240319 | 145300 | 2186827650 | 21750 | 21750 | 21750 | 21750 | 2 |
| 226 | 20240319 | 145200 | 2186784150 | 21750 | 21750 | 21750 | 21750 | 36 |
| 227 | 20240319 | 145100 | 2186001150 | 21750 | 21750 | 21750 | 21750 | 80 |
| 228 | 20240319 | 145000 | 2184261150 | 21750 | 21750 | 21750 | 21750 | 53 |
| 229 | 20240319 | 144900 | 2183108400 | 21750 | 21750 | 21750 | 21750 | 7 |
| 230 | 20240319 | 144800 | 2182956150 | 21750 | 21750 | 21750 | 21750 | 79 |
| 231 | 20240319 | 144700 | 2181237900 | 21700 | 21700 | 21750 | 21700 | 82 |
| 232 | 20240319 | 144600 | 2179454800 | 21750 | 21750 | 21750 | 21750 | 29 |
| 233 | 20240319 | 144500 | 2178824050 | 21750 | 21750 | 21750 | 21750 | 150 |
| 234 | 20240319 | 144400 | 2175561550 | 21750 | 21750 | 21750 | 21750 | 100 |
| 235 | 20240319 | 144300 | 2173386550 | 21700 | 21700 | 21700 | 21700 | 160 |
| 236 | 20240319 | 144200 | 2169914550 | 21750 | 21750 | 21750 | 21750 | 2 |
| 237 | 20240319 | 144100 | 2169871050 | 21700 | 21750 | 21750 | 21700 | 274 |
| 238 | 20240319 | 144000 | 2163921600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20240319 | 143900 | 2163921600 | 21750 | 21750 | 21750 | 21750 | 543 |
| 240 | 20240319 | 143800 | 2152111350 | 21750 | 21750 | 21750 | 21750 | 63 |
| 241 | 20240319 | 143700 | 2150741100 | 21750 | 21750 | 21750 | 21750 | 162 |
| 242 | 20240319 | 143600 | 2147217600 | 21700 | 21700 | 21700 | 21700 | 194 |
| 243 | 20240319 | 143500 | 2143007800 | 21750 | 21750 | 21750 | 21700 | 123 |
| 244 | 20240319 | 143400 | 2140337550 | 21750 | 21700 | 21750 | 21700 | 114 |
| 245 | 20240319 | 143300 | 2137860350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 246 | 20240319 | 143200 | 2137838600 | 21750 | 21750 | 21750 | 21750 | 168 |
| 247 | 20240319 | 143100 | 2134184600 | 21700 | 21750 | 21750 | 21700 | 79 |
| 248 | 20240319 | 143000 | 2132466950 | 21750 | 21700 | 21750 | 21700 | 164 |
| 249 | 20240319 | 142900 | 2128900000 | 21700 | 21650 | 21700 | 21650 | 15 |
| 250 | 20240319 | 142800 | 2128574550 | 21700 | 21700 | 21700 | 21700 | 75 |
| 251 | 20240319 | 142700 | 2126947050 | 21700 | 21650 | 21700 | 21650 | 129 |
| 252 | 20240319 | 142600 | 2124147900 | 21600 | 21600 | 21600 | 21600 | 1 |
| 253 | 20240319 | 142500 | 2124126300 | 21600 | 21600 | 21600 | 21600 | 310 |
| 254 | 20240319 | 142400 | 2117430300 | 21600 | 21600 | 21600 | 21600 | 1 |
| 255 | 20240319 | 142300 | 2117408700 | 21650 | 21650 | 21650 | 21650 | 70 |
| 256 | 20240319 | 142200 | 2115893200 | 21650 | 21650 | 21650 | 21600 | 57 |
| 257 | 20240319 | 142100 | 2114659250 | 21600 | 21650 | 21650 | 21600 | 38 |
| 258 | 20240319 | 142000 | 2113838200 | 21650 | 21650 | 21650 | 21650 | 10 |
| 259 | 20240319 | 141900 | 2113621700 | 21650 | 21650 | 21650 | 21650 | 2 |
| 260 | 20240319 | 141800 | 2113578400 | 21650 | 21600 | 21650 | 21600 | 161 |
| 261 | 20240319 | 141700 | 2110100750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 262 | 20240319 | 141600 | 2110100750 | 21600 | 21650 | 21650 | 21600 | 11 |
| 263 | 20240319 | 141500 | 2109863100 | 21600 | 21600 | 21600 | 21600 | 2 |
| 264 | 20240319 | 141400 | 2109819900 | 21600 | 21600 | 21600 | 21600 | 2 |
| 265 | 20240319 | 141300 | 2109776700 | 21550 | 21600 | 21600 | 21550 | 670 |
| 266 | 20240319 | 141200 | 2095331350 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20240319 | 141100 | 2095331350 | 21650 | 21650 | 21650 | 21650 | 303 |
| 268 | 20240319 | 141000 | 2088771400 | 21650 | 21650 | 21650 | 21650 | 71 |
| 269 | 20240319 | 140900 | 2087234250 | 21650 | 21650 | 21650 | 21650 | 83 |
| 270 | 20240319 | 140800 | 2085437300 | 21700 | 21700 | 21700 | 21700 | 13 |
| 271 | 20240319 | 140700 | 2085155200 | 21700 | 21700 | 21700 | 21700 | 11 |
| 272 | 20240319 | 140600 | 2084916500 | 21700 | 21700 | 21700 | 21700 | 25 |
| 273 | 20240319 | 140500 | 2084374000 | 21700 | 21750 | 21750 | 21550 | 1681 |
| 274 | 20240319 | 140400 | 2047981550 | 21750 | 21750 | 21750 | 21750 | 10 |
| 275 | 20240319 | 140300 | 2047764050 | 21750 | 21750 | 21750 | 21750 | 94 |
| 276 | 20240319 | 140200 | 2045719550 | 21700 | 21700 | 21700 | 21700 | 2 |
| 277 | 20240319 | 140100 | 2045676150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20240319 | 140000 | 2045676150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20240319 | 135900 | 2045676150 | 21700 | 21700 | 21700 | 21700 | 3 |
| 280 | 20240319 | 135800 | 2045611050 | 21650 | 21750 | 21750 | 21650 | 745 |
| 281 | 20240319 | 135700 | 2029426200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20240319 | 135600 | 2029426200 | 21750 | 21750 | 21750 | 21750 | 186 |
| 283 | 20240319 | 135500 | 2025380700 | 21750 | 21750 | 21750 | 21750 | 15 |
| 284 | 20240319 | 135400 | 2025054450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20240319 | 135300 | 2025054450 | 21750 | 21800 | 21800 | 21750 | 71 |
| 286 | 20240319 | 135200 | 2023510050 | 21800 | 21800 | 21800 | 21800 | 10 |
| 287 | 20240319 | 135100 | 2023292050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20240319 | 135000 | 2023292050 | 21750 | 21750 | 21750 | 21750 | 69 |
| 289 | 20240319 | 134900 | 2021791300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20240319 | 134800 | 2021791300 | 21750 | 21750 | 21750 | 21750 | 26 |
| 291 | 20240319 | 134700 | 2021225800 | 21750 | 21750 | 21750 | 21750 | 69 |
| 292 | 20240319 | 134600 | 2019725050 | 21750 | 21750 | 21750 | 21750 | 1 |
| 293 | 20240319 | 134500 | 2019703300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20240319 | 134400 | 2019703300 | 21750 | 21750 | 21750 | 21750 | 181 |
| 295 | 20240319 | 134300 | 2015766550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20240319 | 134200 | 2015766550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20240319 | 134100 | 2015766550 | 21800 | 21800 | 21800 | 21800 | 10 |
| 298 | 20240319 | 134000 | 2015548550 | 21800 | 21800 | 21800 | 21800 | 304 |
| 299 | 20240319 | 133900 | 2008921350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20240319 | 133800 | 2008921350 | 21700 | 21700 | 21700 | 21700 | 1 |
| 301 | 20240319 | 133700 | 2008899650 | 21700 | 21700 | 21700 | 21700 | 5 |
| 302 | 20240319 | 133600 | 2008791150 | 21700 | 21800 | 21800 | 21650 | 102 |
| 303 | 20240319 | 133500 | 2006579800 | 21750 | 21850 | 21850 | 21750 | 292 |
| 304 | 20240319 | 133400 | 2000217300 | 21700 | 21800 | 21800 | 21700 | 1015 |
| 305 | 20240319 | 133300 | 1978091300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 306 | 20240319 | 133200 | 1978091300 | 21800 | 21700 | 21800 | 21700 | 76 |
| 307 | 20240319 | 133100 | 1976441600 | 21800 | 21650 | 21800 | 21650 | 70 |
| 308 | 20240319 | 133000 | 1974923100 | 21700 | 21650 | 21700 | 21650 | 1103 |
| 309 | 20240319 | 132900 | 1951039700 | 21650 | 21650 | 21650 | 21650 | 291 |
| 310 | 20240319 | 132800 | 1944739550 | 21650 | 21750 | 21800 | 21650 | 1161 |
| 311 | 20240319 | 132700 | 1919430100 | 21700 | 21700 | 21700 | 21700 | 116 |
| 312 | 20240319 | 132600 | 1916912900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 313 | 20240319 | 132500 | 1916912900 | 21750 | 21750 | 21750 | 21750 | 17 |
| 314 | 20240319 | 132400 | 1916543150 | 21800 | 21700 | 21800 | 21600 | 4174 |
| 315 | 20240319 | 132300 | 1826220450 | 21750 | 21700 | 21750 | 21700 | 508 |
| 316 | 20240319 | 132200 | 1815196450 | 21700 | 21750 | 21750 | 21700 | 186 |
| 317 | 20240319 | 132100 | 1811159450 | 21750 | 21750 | 21800 | 21750 | 296 |
| 318 | 20240319 | 132000 | 1804721200 | 21750 | 21750 | 21750 | 21750 | 5 |
| 319 | 20240319 | 131900 | 1804612450 | 21800 | 21800 | 21800 | 21800 | 498 |
| 320 | 20240319 | 131800 | 1793756050 | 21850 | 21850 | 21850 | 21850 | 15 |
| 321 | 20240319 | 131700 | 1793428300 | 21850 | 21850 | 21850 | 21850 | 1 |
| 322 | 20240319 | 131600 | 1793406450 | 21800 | 21800 | 21800 | 21800 | 20 |
| 323 | 20240319 | 131500 | 1792970450 | 21800 | 21800 | 21800 | 21800 | 157 |
| 324 | 20240319 | 131400 | 1789547850 | 21850 | 21850 | 21850 | 21850 | 73 |
| 325 | 20240319 | 131300 | 1787952800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 326 | 20240319 | 131200 | 1787952800 | 21850 | 21850 | 21850 | 21850 | 1 |
| 327 | 20240319 | 131100 | 1787930950 | 21800 | 21750 | 21800 | 21750 | 214 |
| 328 | 20240319 | 131000 | 1783266950 | 21750 | 21800 | 21800 | 21750 | 2 |
| 329 | 20240319 | 130900 | 1783223400 | 21800 | 21750 | 21800 | 21750 | 69 |
| 330 | 20240319 | 130800 | 1781719250 | 21750 | 21750 | 21750 | 21750 | 25 |
| 331 | 20240319 | 130700 | 1781175500 | 21750 | 21750 | 21750 | 21750 | 113 |
| 332 | 20240319 | 130600 | 1778717750 | 21750 | 21800 | 21800 | 21750 | 2 |
| 333 | 20240319 | 130500 | 1778674200 | 21800 | 21800 | 21800 | 21800 | 2 |
| 334 | 20240319 | 130400 | 1778630600 | 21750 | 21750 | 21750 | 21750 | 40 |
| 335 | 20240319 | 130300 | 1777760600 | 21750 | 21750 | 21750 | 21750 | 1 |
| 336 | 20240319 | 130200 | 1777738850 | 21750 | 21800 | 21800 | 21750 | 397 |
| 337 | 20240319 | 130100 | 1769099250 | 21800 | 21800 | 21800 | 21750 | 84 |
| 338 | 20240319 | 130000 | 1767268100 | 21800 | 21750 | 21800 | 21750 | 138 |
| 339 | 20240319 | 125900 | 1764266350 | 21800 | 21800 | 21800 | 21750 | 233 |
| 340 | 20240319 | 125800 | 1759195200 | 21750 | 21750 | 21800 | 21750 | 67 |
| 341 | 20240319 | 125700 | 1757735200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 342 | 20240319 | 125600 | 1757735200 | 21800 | 21800 | 21800 | 21800 | 24 |
| 343 | 20240319 | 125500 | 1757212000 | 21750 | 21800 | 21800 | 21750 | 163 |
| 344 | 20240319 | 125400 | 1753666100 | 21750 | 21750 | 21750 | 21750 | 1 |
| 345 | 20240319 | 125300 | 1753644350 | 21850 | 21850 | 21850 | 21850 | 12 |
| 346 | 20240319 | 125200 | 1753382150 | 21750 | 21750 | 21750 | 21750 | 449 |
| 347 | 20240319 | 125100 | 1743616400 | 21800 | 21750 | 21800 | 21750 | 203 |
| 348 | 20240319 | 125000 | 1739191100 | 21750 | 21750 | 21750 | 21750 | 274 |
| 349 | 20240319 | 124900 | 1733231600 | 21750 | 21750 | 21750 | 21750 | 20 |
| 350 | 20240319 | 124800 | 1732796600 | 21750 | 21700 | 21750 | 21700 | 62 |
| 351 | 20240319 | 124700 | 1731451050 | 21700 | 21700 | 21700 | 21700 | 53 |
| 352 | 20240319 | 124600 | 1730300950 | 21700 | 21700 | 21750 | 21650 | 477 |
| 353 | 20240319 | 124500 | 1719949850 | 21700 | 21700 | 21700 | 21700 | 52 |
| 354 | 20240319 | 124400 | 1718821450 | 21750 | 21700 | 21750 | 21700 | 341 |
| 355 | 20240319 | 124300 | 1711421700 | 21700 | 21700 | 21700 | 21700 | 185 |
| 356 | 20240319 | 124200 | 1707407200 | 21700 | 21700 | 21750 | 21650 | 181 |
| 357 | 20240319 | 124100 | 1703482300 | 21700 | 21700 | 21700 | 21700 | 265 |
| 358 | 20240319 | 124000 | 1697731800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 359 | 20240319 | 123900 | 1697731800 | 21750 | 21750 | 21750 | 21750 | 1 |
| 360 | 20240319 | 123800 | 1697710050 | 21700 | 21700 | 21700 | 21700 | 100 |
| 361 | 20240319 | 123700 | 1695540050 | 21750 | 21750 | 21750 | 21750 | 1 |
| 362 | 20240319 | 123600 | 1695518300 | 21700 | 21750 | 21750 | 21700 | 108 |
| 363 | 20240319 | 123500 | 1693174550 | 21700 | 21700 | 21750 | 21700 | 1534 |
| 364 | 20240319 | 123400 | 1659886250 | 21750 | 21800 | 21800 | 21700 | 896 |
| 365 | 20240319 | 123300 | 1640397550 | 21800 | 21850 | 21850 | 21800 | 523 |
| 366 | 20240319 | 123200 | 1628992450 | 21800 | 21800 | 21800 | 21800 | 70 |
| 367 | 20240319 | 123100 | 1627466450 | 21800 | 21850 | 21850 | 21800 | 404 |
| 368 | 20240319 | 123000 | 1618654650 | 21850 | 21850 | 21850 | 21850 | 269 |
| 369 | 20240319 | 122900 | 1612777000 | 21900 | 21900 | 21900 | 21900 | 496 |
| 370 | 20240319 | 122800 | 1601914600 | 21900 | 21900 | 21900 | 21900 | 103 |
| 371 | 20240319 | 122700 | 1599658900 | 22000 | 22000 | 22000 | 22000 | 15 |
| 372 | 20240319 | 122600 | 1599328900 | 22000 | 22000 | 22050 | 22000 | 48 |
| 373 | 20240319 | 122500 | 1598271950 | 22050 | 22000 | 22050 | 21900 | 754 |
| 374 | 20240319 | 122400 | 1581690800 | 22000 | 22000 | 22000 | 22000 | 11 |
| 375 | 20240319 | 122300 | 1581448800 | 22000 | 22050 | 22050 | 22000 | 1219 |
| 376 | 20240319 | 122200 | 1554572900 | 22050 | 22000 | 22050 | 21950 | 938 |
| 377 | 20240319 | 122100 | 1533918850 | 21900 | 21900 | 21900 | 21900 | 3 |
| 378 | 20240319 | 122000 | 1533853150 | 21900 | 21950 | 21950 | 21900 | 125 |
| 379 | 20240319 | 121900 | 1531109550 | 21950 | 21950 | 21950 | 21950 | 28 |
| 380 | 20240319 | 121800 | 1530494950 | 21950 | 21950 | 21950 | 21950 | 320 |
| 381 | 20240319 | 121700 | 1523470950 | 21950 | 22000 | 22000 | 21950 | 326 |
| 382 | 20240319 | 121600 | 1516299050 | 22000 | 21950 | 22000 | 21950 | 202 |
| 383 | 20240319 | 121500 | 1511861600 | 21950 | 21950 | 21950 | 21950 | 508 |
| 384 | 20240319 | 121400 | 1500711000 | 21950 | 21950 | 22000 | 21950 | 452 |
| 385 | 20240319 | 121300 | 1490789100 | 22000 | 21950 | 22000 | 21950 | 134 |
| 386 | 20240319 | 121200 | 1487847000 | 22000 | 22000 | 22000 | 21950 | 294 |
| 387 | 20240319 | 121100 | 1481392350 | 21950 | 22000 | 22000 | 21950 | 511 |
| 388 | 20240319 | 121000 | 1470175850 | 21950 | 21950 | 22000 | 21950 | 342 |
| 389 | 20240319 | 120900 | 1462652900 | 22000 | 22000 | 22000 | 21950 | 198 |
| 390 | 20240319 | 120800 | 1458302000 | 21950 | 21950 | 21950 | 21900 | 315 |
| 391 | 20240319 | 120700 | 1451390250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 392 | 20240319 | 120600 | 1451390250 | 21900 | 21900 | 21900 | 21900 | 247 |
| 393 | 20240319 | 120500 | 1445980950 | 21900 | 21900 | 21900 | 21900 | 1 |
| 394 | 20240319 | 120400 | 1445959050 | 22000 | 22000 | 22000 | 22000 | 0 |
| 395 | 20240319 | 120300 | 1445959050 | 22000 | 22000 | 22000 | 22000 | 45 |
| 396 | 20240319 | 120200 | 1444969050 | 22000 | 21950 | 22000 | 21900 | 333 |
| 397 | 20240319 | 120100 | 1437670550 | 21900 | 21900 | 22000 | 21900 | 63 |
| 398 | 20240319 | 120000 | 1436290750 | 22000 | 21950 | 22000 | 21900 | 143 |
| 399 | 20240319 | 115900 | 1433152950 | 21950 | 21950 | 21950 | 21950 | 639 |
| 400 | 20240319 | 115800 | 1419126900 | 21950 | 21950 | 22000 | 21950 | 381 |
| 401 | 20240319 | 115700 | 1410763900 | 21950 | 21950 | 21950 | 21950 | 4 |
| 402 | 20240319 | 115600 | 1410676100 | 21950 | 21950 | 21950 | 21950 | 22 |
| 403 | 20240319 | 115500 | 1410193200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 404 | 20240319 | 115400 | 1410193200 | 21950 | 22000 | 22000 | 21950 | 330 |
| 405 | 20240319 | 115300 | 1402948250 | 22000 | 22050 | 22050 | 21950 | 84 |
| 406 | 20240319 | 115200 | 1401099350 | 21950 | 22000 | 22050 | 21950 | 1064 |
| 407 | 20240319 | 115100 | 1377704000 | 22000 | 21900 | 22000 | 21900 | 1444 |
| 408 | 20240319 | 115000 | 1345965600 | 22000 | 21900 | 22000 | 21900 | 1329 |
| 409 | 20240319 | 114900 | 1316775450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 410 | 20240319 | 114800 | 1316775450 | 21900 | 21850 | 21900 | 21850 | 65 |
| 411 | 20240319 | 114700 | 1315353700 | 21900 | 21900 | 21900 | 21850 | 128 |
| 412 | 20240319 | 114600 | 1312552800 | 21900 | 21800 | 21950 | 21800 | 210 |
| 413 | 20240319 | 114500 | 1307963850 | 21800 | 21950 | 21950 | 21800 | 615 |
| 414 | 20240319 | 114400 | 1294502350 | 21950 | 21900 | 21950 | 21850 | 1037 |
| 415 | 20240319 | 114300 | 1271832000 | 21900 | 21900 | 21900 | 21900 | 397 |
| 416 | 20240319 | 114200 | 1263137700 | 21950 | 21900 | 21950 | 21900 | 366 |
| 417 | 20240319 | 114100 | 1255118600 | 21850 | 21850 | 21850 | 21850 | 52 |
| 418 | 20240319 | 114000 | 1253982400 | 21850 | 21850 | 21850 | 21850 | 63 |
| 419 | 20240319 | 113900 | 1252605850 | 21900 | 21900 | 21900 | 21900 | 477 |
| 420 | 20240319 | 113800 | 1242159550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 421 | 20240319 | 113700 | 1242159550 | 21850 | 21850 | 21850 | 21850 | 121 |
| 422 | 20240319 | 113600 | 1239515700 | 21850 | 21850 | 21850 | 21850 | 170 |
| 423 | 20240319 | 113500 | 1235801200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 424 | 20240319 | 113400 | 1235801200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 425 | 20240319 | 113300 | 1235801200 | 21900 | 21900 | 21900 | 21900 | 74 |
| 426 | 20240319 | 113200 | 1234180600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 427 | 20240319 | 113100 | 1234180600 | 21850 | 21900 | 21900 | 21850 | 203 |
| 428 | 20240319 | 113000 | 1229735050 | 21850 | 21850 | 21850 | 21850 | 35 |
| 429 | 20240319 | 112900 | 1228970300 | 21950 | 21850 | 21950 | 21850 | 22 |
| 430 | 20240319 | 112800 | 1228489400 | 21850 | 21850 | 21850 | 21850 | 201 |
| 431 | 20240319 | 112700 | 1224097550 | 21850 | 21850 | 21850 | 21850 | 216 |
| 432 | 20240319 | 112600 | 1219377950 | 21900 | 21900 | 21900 | 21900 | 16 |
| 433 | 20240319 | 112500 | 1219027550 | 21900 | 21850 | 21900 | 21850 | 11 |
| 434 | 20240319 | 112400 | 1218786900 | 21900 | 21900 | 21900 | 21900 | 11 |
| 435 | 20240319 | 112300 | 1218546000 | 21900 | 21900 | 21950 | 21900 | 254 |
| 436 | 20240319 | 112200 | 1212980000 | 21950 | 21900 | 21950 | 21850 | 37 |
| 437 | 20240319 | 112100 | 1212168650 | 21900 | 21900 | 21900 | 21900 | 100 |
| 438 | 20240319 | 112000 | 1209978650 | 21900 | 21950 | 21950 | 21900 | 188 |
| 439 | 20240319 | 111900 | 1205857050 | 21950 | 21900 | 21950 | 21900 | 1188 |
| 440 | 20240319 | 111800 | 1179839750 | 21900 | 21850 | 21900 | 21850 | 220 |
| 441 | 20240319 | 111700 | 1175029300 | 21850 | 21850 | 21850 | 21850 | 50 |
| 442 | 20240319 | 111600 | 1173936800 | 21850 | 21850 | 21850 | 21850 | 1 |
| 443 | 20240319 | 111500 | 1173914950 | 21850 | 21850 | 21850 | 21850 | 71 |
| 444 | 20240319 | 111400 | 1172363600 | 21850 | 21850 | 21850 | 21850 | 0 |
| 445 | 20240319 | 111300 | 1172363600 | 21850 | 21850 | 21850 | 21850 | 55 |
| 446 | 20240319 | 111200 | 1171161850 | 21850 | 21850 | 21850 | 21850 | 5 |
| 447 | 20240319 | 111100 | 1171052600 | 21850 | 21850 | 21850 | 21850 | 10 |
| 448 | 20240319 | 111000 | 1170834100 | 21850 | 21850 | 21850 | 21850 | 20 |
| 449 | 20240319 | 110900 | 1170397100 | 21800 | 21800 | 21800 | 21800 | 216 |
| 450 | 20240319 | 110800 | 1165688300 | 21850 | 21850 | 21850 | 21800 | 541 |
| 451 | 20240319 | 110700 | 1153867950 | 21800 | 21800 | 21800 | 21800 | 218 |
| 452 | 20240319 | 110600 | 1149115550 | 21800 | 21750 | 21800 | 21750 | 20 |
| 453 | 20240319 | 110500 | 1148680200 | 21800 | 21800 | 21800 | 21800 | 572 |
| 454 | 20240319 | 110400 | 1136210600 | 21800 | 21800 | 21800 | 21750 | 1230 |
| 455 | 20240319 | 110300 | 1109399500 | 21850 | 21900 | 21900 | 21850 | 904 |
| 456 | 20240319 | 110200 | 1089646950 | 21900 | 21900 | 21900 | 21900 | 20 |
| 457 | 20240319 | 110100 | 1089208950 | 21900 | 21900 | 21900 | 21900 | 45 |
| 458 | 20240319 | 110000 | 1088223450 | 21900 | 21900 | 21900 | 21850 | 1306 |
| 459 | 20240319 | 105900 | 1059624550 | 21900 | 21900 | 21900 | 21900 | 3 |
| 460 | 20240319 | 105800 | 1059558850 | 21900 | 21900 | 21900 | 21900 | 436 |
| 461 | 20240319 | 105700 | 1050010450 | 21900 | 21900 | 21900 | 21850 | 9 |
| 462 | 20240319 | 105600 | 1049813400 | 21900 | 21900 | 21950 | 21900 | 190 |
| 463 | 20240319 | 105500 | 1045652300 | 21900 | 21900 | 21900 | 21900 | 2074 |
| 464 | 20240319 | 105400 | 1000231700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 465 | 20240319 | 105300 | 1000231700 | 21900 | 21900 | 21900 | 21900 | 40 |
| 466 | 20240319 | 105200 | 999355700 | 21900 | 21850 | 21900 | 21850 | 663 |
| 467 | 20240319 | 105100 | 984844150 | 21900 | 21900 | 21900 | 21900 | 80 |
| 468 | 20240319 | 105000 | 983092150 | 21900 | 21850 | 21900 | 21850 | 247 |
| 469 | 20240319 | 104900 | 977694650 | 21850 | 21850 | 21850 | 21850 | 76 |
| 470 | 20240319 | 104800 | 976034050 | 21800 | 21850 | 21850 | 21800 | 27 |
| 471 | 20240319 | 104700 | 975445100 | 21800 | 21800 | 21800 | 21800 | 20 |
| 472 | 20240319 | 104600 | 975009100 | 21850 | 21850 | 21850 | 21850 | 2 |
| 473 | 20240319 | 104500 | 974965400 | 21800 | 21800 | 21850 | 21800 | 72 |
| 474 | 20240319 | 104400 | 973392750 | 21800 | 21800 | 21800 | 21800 | 309 |
| 475 | 20240319 | 104300 | 966656550 | 21900 | 21900 | 21900 | 21850 | 17 |
| 476 | 20240319 | 104200 | 966284300 | 21900 | 21850 | 21900 | 21800 | 132 |
| 477 | 20240319 | 104100 | 963402500 | 21850 | 21850 | 21850 | 21850 | 309 |
| 478 | 20240319 | 104000 | 956650850 | 21850 | 21850 | 21850 | 21850 | 1 |
| 479 | 20240319 | 103900 | 956629000 | 21850 | 21850 | 21850 | 21800 | 585 |
| 480 | 20240319 | 103800 | 943864350 | 21800 | 21850 | 21900 | 21800 | 221 |
| 481 | 20240319 | 103700 | 939035950 | 21850 | 21850 | 21850 | 21850 | 290 |
| 482 | 20240319 | 103600 | 932699450 | 21850 | 21900 | 21900 | 21850 | 49 |
| 483 | 20240319 | 103500 | 931628750 | 21850 | 21800 | 21850 | 21800 | 322 |
| 484 | 20240319 | 103400 | 924595250 | 21800 | 21750 | 21800 | 21700 | 648 |
| 485 | 20240319 | 103300 | 910496750 | 21700 | 21700 | 21700 | 21650 | 122 |
| 486 | 20240319 | 103200 | 907850350 | 21700 | 21700 | 21700 | 21700 | 392 |
| 487 | 20240319 | 103100 | 899343950 | 21750 | 21750 | 21750 | 21750 | 1 |
| 488 | 20240319 | 103000 | 899322200 | 21750 | 21750 | 21750 | 21750 | 87 |
| 489 | 20240319 | 102900 | 897429950 | 21750 | 21700 | 21750 | 21700 | 190 |
| 490 | 20240319 | 102800 | 893302950 | 21700 | 21750 | 21750 | 21700 | 39 |
| 491 | 20240319 | 102700 | 892456150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 492 | 20240319 | 102600 | 892456150 | 21700 | 21700 | 21750 | 21700 | 698 |
| 493 | 20240319 | 102500 | 877309300 | 21700 | 21750 | 21750 | 21700 | 65 |
| 494 | 20240319 | 102400 | 875898300 | 21750 | 21800 | 21800 | 21750 | 576 |
| 495 | 20240319 | 102300 | 863370100 | 21800 | 21800 | 21800 | 21800 | 7 |
| 496 | 20240319 | 102200 | 863217500 | 21850 | 21800 | 21850 | 21750 | 231 |
| 497 | 20240319 | 102100 | 858176300 | 21800 | 21800 | 21800 | 21800 | 109 |
| 498 | 20240319 | 102000 | 855800100 | 21800 | 21750 | 21800 | 21750 | 724 |
| 499 | 20240319 | 101900 | 840039100 | 21750 | 21800 | 21800 | 21750 | 396 |
| 500 | 20240319 | 101800 | 831412950 | 21900 | 21900 | 21900 | 21850 | 36 |
| 501 | 20240319 | 101700 | 830625900 | 21850 | 21850 | 21950 | 21800 | 584 |
| 502 | 20240319 | 101600 | 817866450 | 21900 | 21950 | 21950 | 21900 | 921 |
| 503 | 20240319 | 101500 | 797695600 | 21950 | 21950 | 22000 | 21950 | 240 |
| 504 | 20240319 | 101400 | 792427100 | 21950 | 21900 | 22000 | 21900 | 919 |
| 505 | 20240319 | 101300 | 772256100 | 21900 | 21950 | 21950 | 21900 | 707 |
| 506 | 20240319 | 101200 | 756744850 | 21950 | 22050 | 22050 | 21950 | 206 |
| 507 | 20240319 | 101100 | 752217000 | 22100 | 22050 | 22100 | 22050 | 559 |
| 508 | 20240319 | 101000 | 739875600 | 22050 | 22100 | 22100 | 21950 | 1187 |
| 509 | 20240319 | 100900 | 713729300 | 22100 | 22100 | 22100 | 22000 | 1347 |
| 510 | 20240319 | 100800 | 684024200 | 22100 | 22050 | 22150 | 22000 | 1923 |
| 511 | 20240319 | 100700 | 641570450 | 22000 | 21950 | 22000 | 21950 | 1904 |
| 512 | 20240319 | 100600 | 599735300 | 21950 | 21950 | 22000 | 21950 | 690 |
| 513 | 20240319 | 100500 | 584589750 | 21950 | 21850 | 21950 | 21800 | 2338 |
| 514 | 20240319 | 100400 | 533390950 | 21850 | 21800 | 21850 | 21800 | 218 |
| 515 | 20240319 | 100300 | 528627700 | 21850 | 21850 | 21850 | 21850 | 509 |
| 516 | 20240319 | 100200 | 517506050 | 21800 | 21850 | 21900 | 21800 | 296 |
| 517 | 20240319 | 100100 | 511036200 | 21900 | 21850 | 21900 | 21850 | 978 |
| 518 | 20240319 | 100000 | 489665950 | 21850 | 21800 | 21850 | 21800 | 176 |
| 519 | 20240319 | 095900 | 485829100 | 21800 | 21800 | 21800 | 21800 | 21 |
| 520 | 20240319 | 095800 | 485371300 | 21800 | 21750 | 21800 | 21750 | 260 |
| 521 | 20240319 | 095700 | 479703350 | 21800 | 21800 | 21800 | 21750 | 813 |
| 522 | 20240319 | 095600 | 462002600 | 21750 | 21800 | 21800 | 21750 | 100 |
| 523 | 20240319 | 095500 | 459823250 | 21750 | 21750 | 21750 | 21700 | 222 |
| 524 | 20240319 | 095400 | 454994800 | 21700 | 21700 | 21700 | 21700 | 1 |
| 525 | 20240319 | 095300 | 454973100 | 21700 | 21700 | 21700 | 21700 | 234 |
| 526 | 20240319 | 095200 | 449895300 | 21700 | 21700 | 21700 | 21700 | 30 |
| 527 | 20240319 | 095100 | 449244300 | 21700 | 21700 | 21700 | 21700 | 10 |
| 528 | 20240319 | 095000 | 449027300 | 21650 | 21700 | 21700 | 21650 | 574 |
| 529 | 20240319 | 094900 | 436596750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 530 | 20240319 | 094800 | 436596750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 531 | 20240319 | 094700 | 436596750 | 21650 | 21750 | 21800 | 21650 | 1493 |
| 532 | 20240319 | 094600 | 404189800 | 21700 | 21700 | 21750 | 21700 | 31 |
| 533 | 20240319 | 094500 | 403517050 | 21700 | 21700 | 21700 | 21700 | 453 |
| 534 | 20240319 | 094400 | 393686950 | 21750 | 21750 | 21750 | 21750 | 181 |
| 535 | 20240319 | 094300 | 389750200 | 21750 | 21800 | 21800 | 21750 | 452 |
| 536 | 20240319 | 094200 | 379898800 | 21800 | 21600 | 21850 | 21600 | 4299 |
| 537 | 20240319 | 094100 | 286496500 | 21600 | 21550 | 21650 | 21550 | 252 |
| 538 | 20240319 | 094000 | 281056150 | 21600 | 21550 | 21600 | 21550 | 113 |
| 539 | 20240319 | 093900 | 278615750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 540 | 20240319 | 093800 | 278615750 | 21600 | 21600 | 21650 | 21550 | 800 |
| 541 | 20240319 | 093700 | 261342450 | 21650 | 21650 | 21650 | 21600 | 145 |
| 542 | 20240319 | 093600 | 258203250 | 21550 | 21600 | 21600 | 21550 | 187 |
| 543 | 20240319 | 093500 | 254164250 | 21600 | 21600 | 21600 | 21600 | 74 |
| 544 | 20240319 | 093400 | 252565850 | 21600 | 21650 | 21650 | 21550 | 255 |
| 545 | 20240319 | 093300 | 247047350 | 21650 | 21500 | 21650 | 21500 | 1079 |
| 546 | 20240319 | 093200 | 223786300 | 21500 | 21500 | 21500 | 21500 | 1 |
| 547 | 20240319 | 093100 | 223764800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 548 | 20240319 | 093000 | 223764800 | 21450 | 21500 | 21500 | 21450 | 418 |
| 549 | 20240319 | 092900 | 214787350 | 21500 | 21500 | 21500 | 21500 | 1 |
| 550 | 20240319 | 092800 | 214765850 | 21450 | 21450 | 21450 | 21450 | 45 |
| 551 | 20240319 | 092700 | 213800600 | 21450 | 21450 | 21450 | 21450 | 104 |
| 552 | 20240319 | 092600 | 211569800 | 21450 | 21400 | 21450 | 21400 | 50 |
| 553 | 20240319 | 092500 | 210499300 | 21400 | 21450 | 21450 | 21400 | 215 |
| 554 | 20240319 | 092400 | 205896750 | 21400 | 21500 | 21500 | 21400 | 377 |
| 555 | 20240319 | 092300 | 197812100 | 21500 | 21500 | 21500 | 21500 | 96 |
| 556 | 20240319 | 092200 | 195748100 | 21500 | 21500 | 21500 | 21500 | 194 |
| 557 | 20240319 | 092100 | 191577100 | 21500 | 21500 | 21500 | 21500 | 9 |
| 558 | 20240319 | 092000 | 191383600 | 21500 | 21450 | 21500 | 21450 | 1309 |
| 559 | 20240319 | 091900 | 163291100 | 21500 | 21500 | 21500 | 21500 | 26 |
| 560 | 20240319 | 091800 | 162732100 | 21500 | 21500 | 21500 | 21500 | 3 |
| 561 | 20240319 | 091700 | 162667600 | 21500 | 21500 | 21500 | 21500 | 69 |
| 562 | 20240319 | 091600 | 161184100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 563 | 20240319 | 091500 | 161184100 | 21450 | 21500 | 21500 | 21450 | 460 |
| 564 | 20240319 | 091400 | 151316700 | 21450 | 21450 | 21450 | 21450 | 187 |
| 565 | 20240319 | 091300 | 147305550 | 21450 | 21500 | 21500 | 21450 | 404 |
| 566 | 20240319 | 091200 | 138629550 | 21450 | 21450 | 21450 | 21450 | 2 |
| 567 | 20240319 | 091100 | 138586650 | 21400 | 21400 | 21450 | 21400 | 4 |
| 568 | 20240319 | 091000 | 138501000 | 21450 | 21450 | 21450 | 21400 | 283 |
| 569 | 20240319 | 090900 | 132442300 | 21450 | 21550 | 21550 | 21450 | 990 |
| 570 | 20240319 | 090800 | 111174400 | 21500 | 21550 | 21600 | 21500 | 521 |
| 571 | 20240319 | 090700 | 99936300 | 21600 | 21650 | 21650 | 21550 | 428 |
| 572 | 20240319 | 090600 | 90682100 | 21700 | 21650 | 21700 | 21550 | 284 |
| 573 | 20240319 | 090500 | 84526850 | 21650 | 21650 | 21700 | 21500 | 604 |
| 574 | 20240319 | 090400 | 71444900 | 21650 | 21500 | 21650 | 21450 | 690 |
| 575 | 20240319 | 090300 | 56586500 | 21450 | 21550 | 21550 | 21450 | 28 |
| 576 | 20240319 | 090200 | 55983600 | 21550 | 21450 | 21550 | 21450 | 27 |
| 577 | 20240319 | 090100 | 55404300 | 21450 | 21450 | 21600 | 21450 | 1619 |
| 578 | 20240319 | 090000 | 20624600 | 21600 | 21400 | 21600 | 21400 | 961 |