30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 183200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 10404 |
| 3 | 20240318 | 183100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20240318 | 183000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20240318 | 182900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20240318 | 182800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20240318 | 182700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20240318 | 182600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20240318 | 182500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20240318 | 182400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20240318 | 182300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20240318 | 182200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20240318 | 182100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20240318 | 182000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20240318 | 181900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20240318 | 181800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20240318 | 181700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20240318 | 181600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20240318 | 181500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20240318 | 181400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20240318 | 181300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20240318 | 181200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20240318 | 181100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20240318 | 181000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20240318 | 180900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20240318 | 180800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20240318 | 180700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20240318 | 180600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20240318 | 180500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20240318 | 180400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20240318 | 180300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20240318 | 180200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 10404 |
| 33 | 20240318 | 180100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20240318 | 180000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20240318 | 175900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20240318 | 175800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20240318 | 175700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20240318 | 175600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20240318 | 175500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20240318 | 175400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20240318 | 175300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20240318 | 175200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20240318 | 175100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20240318 | 175000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20240318 | 174900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20240318 | 174800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20240318 | 174700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20240318 | 174600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20240318 | 174500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20240318 | 174400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20240318 | 174300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20240318 | 174200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20240318 | 174100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20240318 | 174000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20240318 | 173900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20240318 | 173800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20240318 | 173700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20240318 | 173600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20240318 | 173500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20240318 | 173400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20240318 | 173300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20240318 | 173200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 10404 |
| 63 | 20240318 | 173100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20240318 | 173000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20240318 | 172900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20240318 | 172800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20240318 | 172700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20240318 | 172600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20240318 | 172500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20240318 | 172400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20240318 | 172300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20240318 | 172200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20240318 | 172100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20240318 | 172000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20240318 | 171900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20240318 | 171800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20240318 | 171700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20240318 | 171600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20240318 | 171500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20240318 | 171400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20240318 | 171300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20240318 | 171200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20240318 | 171100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20240318 | 171000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20240318 | 170900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20240318 | 170800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20240318 | 170700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20240318 | 170600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20240318 | 170500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20240318 | 170400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20240318 | 170300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20240318 | 170200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 10404 |
| 93 | 20240318 | 170100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20240318 | 170000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20240318 | 165900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20240318 | 165800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20240318 | 165700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20240318 | 165600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20240318 | 165500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20240318 | 165400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20240318 | 165300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20240318 | 165200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20240318 | 165100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20240318 | 165000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20240318 | 164900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20240318 | 164800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20240318 | 164700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20240318 | 164600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20240318 | 164500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20240318 | 164400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20240318 | 164300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20240318 | 164200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20240318 | 164100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20240318 | 164000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20240318 | 163900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20240318 | 163800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20240318 | 163700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20240318 | 163600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20240318 | 163500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20240318 | 163400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20240318 | 163300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20240318 | 163200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 10404 |
| 123 | 20240318 | 163100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20240318 | 163000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20240318 | 162900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20240318 | 162800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20240318 | 162700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20240318 | 162600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20240318 | 162500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20240318 | 162400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20240318 | 162300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20240318 | 162200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20240318 | 162100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20240318 | 162000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20240318 | 161900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20240318 | 161800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20240318 | 161700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20240318 | 161600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20240318 | 161500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20240318 | 161400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20240318 | 161300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20240318 | 161200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20240318 | 161100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20240318 | 161000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20240318 | 160900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20240318 | 160800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20240318 | 160700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20240318 | 160600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20240318 | 160500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20240318 | 160400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20240318 | 160300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20240318 | 160200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 10404 |
| 153 | 20240318 | 160100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20240318 | 160000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20240318 | 155900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20240318 | 155800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20240318 | 155700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20240318 | 155600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20240318 | 155500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20240318 | 155400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20240318 | 155300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20240318 | 155200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20240318 | 155100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20240318 | 155000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20240318 | 154900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20240318 | 154800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20240318 | 154700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20240318 | 154600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20240318 | 154500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20240318 | 154400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20240318 | 154300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20240318 | 154200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20240318 | 154100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20240318 | 154000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20240318 | 153900 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20240318 | 153800 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20240318 | 153700 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20240318 | 153600 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20240318 | 153500 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20240318 | 153400 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20240318 | 153300 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20240318 | 153200 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 10404 |
| 183 | 20240318 | 153100 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20240318 | 153000 | 7128016500 | 43950 | 43950 | 43950 | 43950 | 10404 |
| 185 | 20240318 | 152900 | 6670760700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240318 | 152800 | 6670760700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240318 | 152700 | 6670760700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240318 | 152600 | 6670760700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240318 | 152500 | 6670760700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240318 | 152400 | 6670760700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240318 | 152300 | 6670760700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240318 | 152200 | 6670760700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240318 | 152100 | 6670760700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240318 | 152000 | 6670760700 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240318 | 151900 | 6670760700 | 44100 | 44000 | 44100 | 44000 | 379 |
| 196 | 20240318 | 151800 | 6654053850 | 44050 | 44000 | 44100 | 44000 | 862 |
| 197 | 20240318 | 151700 | 6616084650 | 44050 | 44000 | 44050 | 44000 | 1066 |
| 198 | 20240318 | 151600 | 6569138650 | 44000 | 44000 | 44050 | 44000 | 482 |
| 199 | 20240318 | 151500 | 6547909300 | 44000 | 44000 | 44050 | 44000 | 172 |
| 200 | 20240318 | 151400 | 6540334500 | 44000 | 44000 | 44050 | 44000 | 277 |
| 201 | 20240318 | 151300 | 6528137200 | 44000 | 43950 | 44050 | 43950 | 1713 |
| 202 | 20240318 | 151200 | 6452760650 | 43950 | 43950 | 44000 | 43950 | 605 |
| 203 | 20240318 | 151100 | 6426141700 | 43950 | 43950 | 44000 | 43950 | 104 |
| 204 | 20240318 | 151000 | 6421567350 | 43950 | 43950 | 44000 | 43950 | 138 |
| 205 | 20240318 | 150900 | 6415497150 | 43950 | 43950 | 44000 | 43950 | 67 |
| 206 | 20240318 | 150800 | 6412550250 | 43950 | 43950 | 44000 | 43950 | 70 |
| 207 | 20240318 | 150700 | 6409473250 | 43950 | 43950 | 43950 | 43950 | 444 |
| 208 | 20240318 | 150600 | 6389959450 | 43950 | 43900 | 44000 | 43900 | 1378 |
| 209 | 20240318 | 150500 | 6329371750 | 43900 | 43900 | 43950 | 43900 | 41 |
| 210 | 20240318 | 150400 | 6327571350 | 43900 | 43900 | 43900 | 43900 | 77 |
| 211 | 20240318 | 150300 | 6324191050 | 43950 | 43900 | 43950 | 43900 | 41 |
| 212 | 20240318 | 150200 | 6322391050 | 43900 | 43850 | 43950 | 43850 | 170 |
| 213 | 20240318 | 150100 | 6314921500 | 43850 | 43900 | 43950 | 43850 | 826 |
| 214 | 20240318 | 150000 | 6278660950 | 43900 | 43950 | 44000 | 43900 | 1063 |
| 215 | 20240318 | 145900 | 6231944500 | 43950 | 43950 | 44000 | 43950 | 73 |
| 216 | 20240318 | 145800 | 6228734150 | 43950 | 43900 | 44000 | 43900 | 812 |
| 217 | 20240318 | 145700 | 6193047850 | 43900 | 43900 | 43950 | 43900 | 456 |
| 218 | 20240318 | 145600 | 6173027700 | 43900 | 43900 | 43950 | 43900 | 70 |
| 219 | 20240318 | 145500 | 6169953050 | 43900 | 43900 | 43900 | 43900 | 232 |
| 220 | 20240318 | 145400 | 6159768250 | 43900 | 43900 | 43900 | 43900 | 96 |
| 221 | 20240318 | 145300 | 6155553850 | 43900 | 43900 | 43950 | 43900 | 255 |
| 222 | 20240318 | 145200 | 6144358850 | 43900 | 43900 | 43900 | 43900 | 43 |
| 223 | 20240318 | 145100 | 6142471150 | 43950 | 43900 | 43950 | 43900 | 1195 |
| 224 | 20240318 | 145000 | 6089974200 | 43900 | 43900 | 43950 | 43900 | 33 |
| 225 | 20240318 | 144900 | 6088525450 | 43900 | 43850 | 43950 | 43850 | 704 |
| 226 | 20240318 | 144800 | 6057641200 | 43850 | 43850 | 43900 | 43850 | 89 |
| 227 | 20240318 | 144700 | 6053735100 | 43850 | 43900 | 43900 | 43850 | 82 |
| 228 | 20240318 | 144600 | 6050136500 | 43850 | 43900 | 43900 | 43850 | 250 |
| 229 | 20240318 | 144500 | 6039165050 | 43900 | 43800 | 43950 | 43800 | 1004 |
| 230 | 20240318 | 144400 | 5995085850 | 43800 | 43850 | 43900 | 43800 | 333 |
| 231 | 20240318 | 144300 | 5980482150 | 43850 | 43850 | 43900 | 43800 | 195 |
| 232 | 20240318 | 144200 | 5971936650 | 43850 | 43850 | 43900 | 43800 | 420 |
| 233 | 20240318 | 144100 | 5953515050 | 43850 | 43850 | 43900 | 43850 | 58 |
| 234 | 20240318 | 144000 | 5950970350 | 43850 | 43850 | 43900 | 43850 | 261 |
| 235 | 20240318 | 143900 | 5939523700 | 43900 | 43850 | 43900 | 43850 | 841 |
| 236 | 20240318 | 143800 | 5902615900 | 43850 | 43850 | 43900 | 43850 | 93 |
| 237 | 20240318 | 143700 | 5898535000 | 43850 | 43850 | 43850 | 43850 | 182 |
| 238 | 20240318 | 143600 | 5890554300 | 43850 | 43850 | 43900 | 43850 | 243 |
| 239 | 20240318 | 143500 | 5879894450 | 43850 | 43850 | 43900 | 43850 | 566 |
| 240 | 20240318 | 143400 | 5855072550 | 43850 | 43850 | 43850 | 43850 | 130 |
| 241 | 20240318 | 143300 | 5849372050 | 43850 | 43850 | 43900 | 43850 | 120 |
| 242 | 20240318 | 143200 | 5844106000 | 43850 | 43850 | 43900 | 43850 | 76 |
| 243 | 20240318 | 143100 | 5840771800 | 43850 | 43850 | 43900 | 43850 | 155 |
| 244 | 20240318 | 143000 | 5833972900 | 43850 | 43850 | 43900 | 43850 | 109 |
| 245 | 20240318 | 142900 | 5829191250 | 43900 | 43850 | 43900 | 43800 | 150 |
| 246 | 20240318 | 142800 | 5822609550 | 43800 | 43800 | 43850 | 43800 | 40 |
| 247 | 20240318 | 142700 | 5820855950 | 43900 | 43800 | 43900 | 43800 | 407 |
| 248 | 20240318 | 142600 | 5803008050 | 43800 | 43800 | 43850 | 43800 | 225 |
| 249 | 20240318 | 142500 | 5793143550 | 43800 | 43850 | 43850 | 43800 | 56 |
| 250 | 20240318 | 142400 | 5790688300 | 43800 | 43750 | 43850 | 43750 | 286 |
| 251 | 20240318 | 142300 | 5778160550 | 43800 | 43750 | 43800 | 43750 | 74 |
| 252 | 20240318 | 142200 | 5774919800 | 43750 | 43750 | 43800 | 43750 | 69 |
| 253 | 20240318 | 142100 | 5771898500 | 43750 | 43750 | 43800 | 43750 | 105 |
| 254 | 20240318 | 142000 | 5767302550 | 43750 | 43700 | 43800 | 43700 | 614 |
| 255 | 20240318 | 141900 | 5740437650 | 43750 | 43750 | 43800 | 43700 | 71 |
| 256 | 20240318 | 141800 | 5737329800 | 43700 | 43750 | 43800 | 43700 | 1106 |
| 257 | 20240318 | 141700 | 5688967100 | 43700 | 43750 | 43750 | 43700 | 50 |
| 258 | 20240318 | 141600 | 5686780050 | 43700 | 43750 | 43800 | 43700 | 38 |
| 259 | 20240318 | 141500 | 5685117800 | 43750 | 43700 | 43750 | 43700 | 1015 |
| 260 | 20240318 | 141400 | 5640724650 | 43750 | 43700 | 43750 | 43700 | 35 |
| 261 | 20240318 | 141300 | 5639194250 | 43700 | 43700 | 43750 | 43700 | 58 |
| 262 | 20240318 | 141200 | 5636657150 | 43700 | 43700 | 43750 | 43700 | 56 |
| 263 | 20240318 | 141100 | 5634208250 | 43700 | 43750 | 43800 | 43700 | 152 |
| 264 | 20240318 | 141000 | 5627564800 | 43700 | 43700 | 43750 | 43700 | 157 |
| 265 | 20240318 | 140900 | 5620700800 | 43750 | 43700 | 43750 | 43700 | 578 |
| 266 | 20240318 | 140800 | 5595440950 | 43700 | 43750 | 43800 | 43700 | 219 |
| 267 | 20240318 | 140700 | 5585858150 | 43750 | 43700 | 43750 | 43700 | 80 |
| 268 | 20240318 | 140600 | 5582358600 | 43700 | 43750 | 43750 | 43700 | 1164 |
| 269 | 20240318 | 140500 | 5531472500 | 43750 | 43750 | 43800 | 43750 | 132 |
| 270 | 20240318 | 140400 | 5525695200 | 43750 | 43750 | 43800 | 43750 | 124 |
| 271 | 20240318 | 140300 | 5520268000 | 43750 | 43750 | 43800 | 43700 | 898 |
| 272 | 20240318 | 140200 | 5480979300 | 43750 | 43700 | 43750 | 43700 | 268 |
| 273 | 20240318 | 140100 | 5469256350 | 43700 | 43700 | 43750 | 43700 | 12 |
| 274 | 20240318 | 140000 | 5468731900 | 43700 | 43700 | 43750 | 43650 | 215 |
| 275 | 20240318 | 135900 | 5459337050 | 43700 | 43700 | 43750 | 43650 | 376 |
| 276 | 20240318 | 135800 | 5442905850 | 43700 | 43650 | 43700 | 43650 | 216 |
| 277 | 20240318 | 135700 | 5433472000 | 43650 | 43650 | 43700 | 43650 | 34 |
| 278 | 20240318 | 135600 | 5431987400 | 43650 | 43650 | 43650 | 43650 | 100 |
| 279 | 20240318 | 135500 | 5427622400 | 43650 | 43650 | 43650 | 43650 | 30 |
| 280 | 20240318 | 135400 | 5426312900 | 43650 | 43650 | 43650 | 43650 | 176 |
| 281 | 20240318 | 135300 | 5418630500 | 43650 | 43650 | 43650 | 43600 | 1360 |
| 282 | 20240318 | 135200 | 5359266700 | 43650 | 43650 | 43700 | 43650 | 48 |
| 283 | 20240318 | 135100 | 5357170950 | 43650 | 43650 | 43650 | 43650 | 16 |
| 284 | 20240318 | 135000 | 5356472550 | 43700 | 43700 | 43700 | 43650 | 53 |
| 285 | 20240318 | 134900 | 5354157950 | 43650 | 43650 | 43700 | 43650 | 38 |
| 286 | 20240318 | 134800 | 5352498700 | 43650 | 43650 | 43700 | 43650 | 36 |
| 287 | 20240318 | 134700 | 5350926400 | 43650 | 43700 | 43700 | 43650 | 2372 |
| 288 | 20240318 | 134600 | 5247325950 | 43700 | 43650 | 43700 | 43650 | 28 |
| 289 | 20240318 | 134500 | 5246102950 | 43650 | 43700 | 43700 | 43600 | 132 |
| 290 | 20240318 | 134400 | 5240340950 | 43650 | 43650 | 43650 | 43600 | 253 |
| 291 | 20240318 | 134300 | 5229297700 | 43650 | 43650 | 43650 | 43600 | 35 |
| 292 | 20240318 | 134200 | 5227770250 | 43600 | 43650 | 43650 | 43600 | 840 |
| 293 | 20240318 | 134100 | 5191118800 | 43650 | 43750 | 43750 | 43650 | 226 |
| 294 | 20240318 | 134000 | 5181242450 | 43700 | 43700 | 43700 | 43650 | 445 |
| 295 | 20240318 | 133900 | 5161803050 | 43650 | 43650 | 43650 | 43650 | 11 |
| 296 | 20240318 | 133800 | 5161322900 | 43650 | 43700 | 43700 | 43650 | 48 |
| 297 | 20240318 | 133700 | 5159227350 | 43650 | 43650 | 43700 | 43650 | 23 |
| 298 | 20240318 | 133600 | 5158223350 | 43600 | 43650 | 43700 | 43600 | 557 |
| 299 | 20240318 | 133500 | 5133909850 | 43650 | 43650 | 43650 | 43650 | 16 |
| 300 | 20240318 | 133400 | 5133211450 | 43650 | 43750 | 43750 | 43650 | 2579 |
| 301 | 20240318 | 133300 | 5020575600 | 43750 | 43700 | 43750 | 43700 | 24 |
| 302 | 20240318 | 133200 | 5019526450 | 43750 | 43700 | 43750 | 43700 | 73 |
| 303 | 20240318 | 133100 | 5016333150 | 43750 | 43700 | 43750 | 43700 | 41 |
| 304 | 20240318 | 133000 | 5014541400 | 43700 | 43700 | 43750 | 43700 | 29 |
| 305 | 20240318 | 132900 | 5013273750 | 43700 | 43700 | 43700 | 43700 | 49 |
| 306 | 20240318 | 132800 | 5011132450 | 43700 | 43700 | 43750 | 43700 | 50 |
| 307 | 20240318 | 132700 | 5008947300 | 43700 | 43700 | 43750 | 43700 | 111 |
| 308 | 20240318 | 132600 | 5004096550 | 43700 | 43750 | 43750 | 43700 | 9 |
| 309 | 20240318 | 132500 | 5003703200 | 43750 | 43700 | 43750 | 43700 | 26 |
| 310 | 20240318 | 132400 | 5002566850 | 43700 | 43700 | 43700 | 43700 | 108 |
| 311 | 20240318 | 132300 | 4997847250 | 43700 | 43700 | 43700 | 43700 | 98 |
| 312 | 20240318 | 132200 | 4993564650 | 43700 | 43700 | 43750 | 43650 | 351 |
| 313 | 20240318 | 132100 | 4978226800 | 43700 | 43700 | 43700 | 43650 | 99 |
| 314 | 20240318 | 132000 | 4973902950 | 43700 | 43750 | 43750 | 43650 | 5183 |
| 315 | 20240318 | 131900 | 4747536500 | 43750 | 43750 | 43750 | 43700 | 350 |
| 316 | 20240318 | 131800 | 4732224200 | 43750 | 43750 | 43750 | 43750 | 1130 |
| 317 | 20240318 | 131700 | 4682786700 | 43750 | 43750 | 43800 | 43750 | 218 |
| 318 | 20240318 | 131600 | 4673249150 | 43750 | 43750 | 43750 | 43750 | 58 |
| 319 | 20240318 | 131500 | 4670711650 | 43750 | 43800 | 43800 | 43750 | 280 |
| 320 | 20240318 | 131400 | 4658459050 | 43750 | 43700 | 43750 | 43700 | 72 |
| 321 | 20240318 | 131300 | 4655309950 | 43700 | 43750 | 43750 | 43700 | 75 |
| 322 | 20240318 | 131200 | 4652030600 | 43750 | 43750 | 43800 | 43700 | 165 |
| 323 | 20240318 | 131100 | 4644810000 | 43700 | 43750 | 43800 | 43700 | 1426 |
| 324 | 20240318 | 131000 | 4582422550 | 43750 | 43800 | 43800 | 43750 | 74 |
| 325 | 20240318 | 130900 | 4579184750 | 43750 | 43750 | 43750 | 43750 | 27 |
| 326 | 20240318 | 130800 | 4578003500 | 43750 | 43750 | 43750 | 43750 | 5 |
| 327 | 20240318 | 130700 | 4577784750 | 43750 | 43800 | 43800 | 43750 | 386 |
| 328 | 20240318 | 130600 | 4560897200 | 43800 | 43800 | 43800 | 43750 | 66 |
| 329 | 20240318 | 130500 | 4558009250 | 43750 | 43750 | 43750 | 43750 | 1 |
| 330 | 20240318 | 130400 | 4557965500 | 43800 | 43750 | 43800 | 43750 | 75 |
| 331 | 20240318 | 130300 | 4554684100 | 43750 | 43750 | 43750 | 43700 | 206 |
| 332 | 20240318 | 130200 | 4545671650 | 43750 | 43750 | 43800 | 43750 | 171 |
| 333 | 20240318 | 130100 | 4538190200 | 43800 | 43750 | 43800 | 43750 | 99 |
| 334 | 20240318 | 130000 | 4533858850 | 43750 | 43700 | 43750 | 43700 | 187 |
| 335 | 20240318 | 125900 | 4525678200 | 43750 | 43750 | 43750 | 43700 | 137 |
| 336 | 20240318 | 125800 | 4519684950 | 43750 | 43700 | 43750 | 43700 | 33 |
| 337 | 20240318 | 125700 | 4518241350 | 43700 | 43750 | 43750 | 43700 | 48 |
| 338 | 20240318 | 125600 | 4516142200 | 43750 | 43750 | 43750 | 43700 | 65 |
| 339 | 20240318 | 125500 | 4513298600 | 43750 | 43700 | 43750 | 43700 | 79 |
| 340 | 20240318 | 125400 | 4509842550 | 43750 | 43750 | 43750 | 43700 | 55 |
| 341 | 20240318 | 125300 | 4507437450 | 43750 | 43750 | 43750 | 43700 | 289 |
| 342 | 20240318 | 125200 | 4494793850 | 43750 | 43750 | 43800 | 43750 | 314 |
| 343 | 20240318 | 125100 | 4481056300 | 43750 | 43750 | 43750 | 43750 | 39 |
| 344 | 20240318 | 125000 | 4479350050 | 43750 | 43800 | 43800 | 43750 | 39 |
| 345 | 20240318 | 124900 | 4477643250 | 43750 | 43750 | 43750 | 43750 | 223 |
| 346 | 20240318 | 124800 | 4467887000 | 43750 | 43750 | 43750 | 43750 | 37 |
| 347 | 20240318 | 124700 | 4466268250 | 43750 | 43700 | 43750 | 43700 | 95 |
| 348 | 20240318 | 124600 | 4462113450 | 43750 | 43750 | 43750 | 43750 | 76 |
| 349 | 20240318 | 124500 | 4458788450 | 43750 | 43700 | 43750 | 43700 | 149 |
| 350 | 20240318 | 124400 | 4452270200 | 43700 | 43750 | 43750 | 43700 | 19 |
| 351 | 20240318 | 124300 | 4451439650 | 43700 | 43750 | 43750 | 43700 | 634 |
| 352 | 20240318 | 124200 | 4423722750 | 43750 | 43700 | 43750 | 43700 | 172 |
| 353 | 20240318 | 124100 | 4416197850 | 43700 | 43750 | 43750 | 43700 | 125 |
| 354 | 20240318 | 124000 | 4410729800 | 43750 | 43800 | 43800 | 43750 | 398 |
| 355 | 20240318 | 123900 | 4393317050 | 43800 | 43750 | 43800 | 43700 | 169 |
| 356 | 20240318 | 123800 | 4385916850 | 43700 | 43750 | 43800 | 43700 | 88 |
| 357 | 20240318 | 123700 | 4382068100 | 43750 | 43700 | 43750 | 43700 | 105 |
| 358 | 20240318 | 123600 | 4377476050 | 43700 | 43750 | 43750 | 43700 | 558 |
| 359 | 20240318 | 123500 | 4353063650 | 43700 | 43700 | 43700 | 43700 | 23 |
| 360 | 20240318 | 123400 | 4352058550 | 43700 | 43750 | 43750 | 43700 | 1701 |
| 361 | 20240318 | 123300 | 4277697050 | 43750 | 43800 | 43800 | 43750 | 42 |
| 362 | 20240318 | 123200 | 4275859450 | 43800 | 43750 | 43800 | 43750 | 309 |
| 363 | 20240318 | 123100 | 4262339550 | 43750 | 43800 | 43800 | 43750 | 33 |
| 364 | 20240318 | 123000 | 4260894250 | 43800 | 43800 | 43800 | 43750 | 262 |
| 365 | 20240318 | 122900 | 4249430700 | 43800 | 43750 | 43800 | 43750 | 162 |
| 366 | 20240318 | 122800 | 4242337250 | 43750 | 43750 | 43800 | 43750 | 166 |
| 367 | 20240318 | 122700 | 4235068700 | 43750 | 43700 | 43800 | 43700 | 820 |
| 368 | 20240318 | 122600 | 4199163400 | 43750 | 43750 | 43750 | 43700 | 287 |
| 369 | 20240318 | 122500 | 4186617700 | 43750 | 43750 | 43750 | 43700 | 551 |
| 370 | 20240318 | 122400 | 4162514000 | 43750 | 43700 | 43750 | 43700 | 39 |
| 371 | 20240318 | 122300 | 4160808550 | 43750 | 43700 | 43750 | 43700 | 24 |
| 372 | 20240318 | 122200 | 4159759650 | 43700 | 43700 | 43750 | 43700 | 265 |
| 373 | 20240318 | 122100 | 4148176050 | 43700 | 43750 | 43750 | 43700 | 98 |
| 374 | 20240318 | 122000 | 4143890450 | 43750 | 43750 | 43750 | 43700 | 61 |
| 375 | 20240318 | 121900 | 4141224200 | 43750 | 43750 | 43750 | 43750 | 73 |
| 376 | 20240318 | 121800 | 4138030450 | 43750 | 43750 | 43800 | 43700 | 94 |
| 377 | 20240318 | 121700 | 4133918000 | 43750 | 43700 | 43750 | 43700 | 517 |
| 378 | 20240318 | 121600 | 4111312400 | 43750 | 43750 | 43800 | 43700 | 1450 |
| 379 | 20240318 | 121500 | 4047873300 | 43700 | 43750 | 43750 | 43700 | 118 |
| 380 | 20240318 | 121400 | 4042714050 | 43750 | 43750 | 43750 | 43700 | 78 |
| 381 | 20240318 | 121300 | 4039301600 | 43750 | 43700 | 43750 | 43700 | 125 |
| 382 | 20240318 | 121200 | 4033836150 | 43700 | 43700 | 43700 | 43700 | 31 |
| 383 | 20240318 | 121100 | 4032481450 | 43750 | 43700 | 43750 | 43700 | 36 |
| 384 | 20240318 | 121000 | 4030907500 | 43750 | 43700 | 43750 | 43700 | 534 |
| 385 | 20240318 | 120900 | 4007545600 | 43700 | 43700 | 43700 | 43700 | 36 |
| 386 | 20240318 | 120800 | 4005972400 | 43700 | 43700 | 43750 | 43700 | 25 |
| 387 | 20240318 | 120700 | 4004879350 | 43700 | 43700 | 43750 | 43700 | 402 |
| 388 | 20240318 | 120600 | 3987308150 | 43700 | 43700 | 43750 | 43700 | 16 |
| 389 | 20240318 | 120500 | 3986608800 | 43750 | 43750 | 43750 | 43700 | 315 |
| 390 | 20240318 | 120400 | 3972829800 | 43750 | 43750 | 43750 | 43700 | 651 |
| 391 | 20240318 | 120300 | 3944349200 | 43700 | 43700 | 43750 | 43700 | 40 |
| 392 | 20240318 | 120200 | 3942600900 | 43700 | 43750 | 43800 | 43700 | 631 |
| 393 | 20240318 | 120100 | 3914996350 | 43750 | 43750 | 43800 | 43700 | 1594 |
| 394 | 20240318 | 120000 | 3845259400 | 43800 | 43750 | 43800 | 43750 | 167 |
| 395 | 20240318 | 115900 | 3837950850 | 43800 | 43750 | 43800 | 43750 | 134 |
| 396 | 20240318 | 115800 | 3832081800 | 43800 | 43750 | 43800 | 43750 | 46 |
| 397 | 20240318 | 115700 | 3830068250 | 43800 | 43750 | 43800 | 43750 | 123 |
| 398 | 20240318 | 115600 | 3824684900 | 43750 | 43750 | 43750 | 43750 | 66 |
| 399 | 20240318 | 115500 | 3821797400 | 43800 | 43750 | 43800 | 43750 | 234 |
| 400 | 20240318 | 115400 | 3811557600 | 43750 | 43750 | 43800 | 43750 | 38 |
| 401 | 20240318 | 115300 | 3809893650 | 43750 | 43800 | 43800 | 43750 | 13 |
| 402 | 20240318 | 115200 | 3809324850 | 43750 | 43800 | 43800 | 43750 | 76 |
| 403 | 20240318 | 115100 | 3805998800 | 43750 | 43800 | 43800 | 43750 | 57 |
| 404 | 20240318 | 115000 | 3803504350 | 43800 | 43750 | 43800 | 43750 | 139 |
| 405 | 20240318 | 114900 | 3797420750 | 43750 | 43750 | 43800 | 43750 | 95 |
| 406 | 20240318 | 114800 | 3793263600 | 43750 | 43800 | 43800 | 43750 | 63 |
| 407 | 20240318 | 114700 | 3790506850 | 43750 | 43750 | 43750 | 43750 | 19 |
| 408 | 20240318 | 114600 | 3789675600 | 43750 | 43750 | 43750 | 43750 | 77 |
| 409 | 20240318 | 114500 | 3786306850 | 43750 | 43750 | 43750 | 43750 | 15 |
| 410 | 20240318 | 114400 | 3785650600 | 43750 | 43750 | 43800 | 43750 | 51 |
| 411 | 20240318 | 114300 | 3783418700 | 43750 | 43800 | 43800 | 43750 | 76 |
| 412 | 20240318 | 114200 | 3780091000 | 43750 | 43800 | 43800 | 43750 | 32 |
| 413 | 20240318 | 114100 | 3778690500 | 43750 | 43800 | 43800 | 43750 | 42 |
| 414 | 20240318 | 114000 | 3776850950 | 43800 | 43800 | 43800 | 43750 | 191 |
| 415 | 20240318 | 113900 | 3768491100 | 43750 | 43750 | 43800 | 43750 | 76 |
| 416 | 20240318 | 113800 | 3765165600 | 43750 | 43750 | 43750 | 43750 | 108 |
| 417 | 20240318 | 113700 | 3760440600 | 43750 | 43700 | 43750 | 43700 | 115 |
| 418 | 20240318 | 113600 | 3755414800 | 43700 | 43750 | 43750 | 43700 | 56 |
| 419 | 20240318 | 113500 | 3752967300 | 43700 | 43750 | 43750 | 43700 | 20 |
| 420 | 20240318 | 113400 | 3752092400 | 43750 | 43750 | 43750 | 43700 | 106 |
| 421 | 20240318 | 113300 | 3747459750 | 43700 | 43750 | 43750 | 43700 | 93 |
| 422 | 20240318 | 113200 | 3743392550 | 43750 | 43750 | 43750 | 43750 | 28 |
| 423 | 20240318 | 113100 | 3742167550 | 43750 | 43700 | 43800 | 43700 | 34 |
| 424 | 20240318 | 113000 | 3740679050 | 43700 | 43750 | 43750 | 43700 | 114 |
| 425 | 20240318 | 112900 | 3735696700 | 43750 | 43700 | 43750 | 43650 | 492 |
| 426 | 20240318 | 112800 | 3714195600 | 43700 | 43700 | 43700 | 43650 | 128 |
| 427 | 20240318 | 112700 | 3708605450 | 43650 | 43650 | 43700 | 43650 | 68 |
| 428 | 20240318 | 112600 | 3705635300 | 43650 | 43650 | 43700 | 43650 | 55 |
| 429 | 20240318 | 112500 | 3703231950 | 43650 | 43700 | 43700 | 43650 | 120 |
| 430 | 20240318 | 112400 | 3697988950 | 43700 | 43650 | 43750 | 43650 | 653 |
| 431 | 20240318 | 112300 | 3669435850 | 43700 | 43650 | 43700 | 43650 | 748 |
| 432 | 20240318 | 112200 | 3636750550 | 43650 | 43700 | 43700 | 43650 | 807 |
| 433 | 20240318 | 112100 | 3601484700 | 43700 | 43700 | 43700 | 43650 | 158 |
| 434 | 20240318 | 112000 | 3594583100 | 43700 | 43700 | 43700 | 43650 | 244 |
| 435 | 20240318 | 111900 | 3583924050 | 43650 | 43700 | 43700 | 43650 | 68 |
| 436 | 20240318 | 111800 | 3580953500 | 43650 | 43700 | 43750 | 43650 | 990 |
| 437 | 20240318 | 111700 | 3537688150 | 43700 | 43700 | 43700 | 43700 | 244 |
| 438 | 20240318 | 111600 | 3527025350 | 43700 | 43700 | 43700 | 43700 | 153 |
| 439 | 20240318 | 111500 | 3520339250 | 43700 | 43700 | 43750 | 43700 | 191 |
| 440 | 20240318 | 111400 | 3511992450 | 43700 | 43700 | 43700 | 43700 | 136 |
| 441 | 20240318 | 111300 | 3506049250 | 43700 | 43750 | 43750 | 43700 | 78 |
| 442 | 20240318 | 111200 | 3502637000 | 43700 | 43650 | 43700 | 43650 | 365 |
| 443 | 20240318 | 111100 | 3486687350 | 43650 | 43700 | 43700 | 43650 | 111 |
| 444 | 20240318 | 111000 | 3481838850 | 43700 | 43700 | 43700 | 43650 | 138 |
| 445 | 20240318 | 110900 | 3475808450 | 43650 | 43650 | 43700 | 43650 | 337 |
| 446 | 20240318 | 110800 | 3461084750 | 43650 | 43700 | 43700 | 43650 | 1137 |
| 447 | 20240318 | 110700 | 3411406000 | 43700 | 43750 | 43750 | 43700 | 1152 |
| 448 | 20240318 | 110600 | 3361027800 | 43750 | 43750 | 43750 | 43750 | 51 |
| 449 | 20240318 | 110500 | 3358796550 | 43800 | 43800 | 43800 | 43750 | 1710 |
| 450 | 20240318 | 110400 | 3283922950 | 43800 | 43800 | 43850 | 43800 | 283 |
| 451 | 20240318 | 110300 | 3271526250 | 43800 | 43850 | 43850 | 43800 | 461 |
| 452 | 20240318 | 110200 | 3251334200 | 43800 | 43850 | 43850 | 43800 | 270 |
| 453 | 20240318 | 110100 | 3239498350 | 43900 | 43850 | 43900 | 43850 | 751 |
| 454 | 20240318 | 110000 | 3206565400 | 43850 | 43900 | 43900 | 43850 | 54 |
| 455 | 20240318 | 105900 | 3204195250 | 43850 | 43850 | 43900 | 43850 | 89 |
| 456 | 20240318 | 105800 | 3200291300 | 43850 | 43900 | 43900 | 43850 | 169 |
| 457 | 20240318 | 105700 | 3192872300 | 43900 | 43950 | 43950 | 43900 | 443 |
| 458 | 20240318 | 105600 | 3173422100 | 43900 | 43950 | 43950 | 43900 | 165 |
| 459 | 20240318 | 105500 | 3166173000 | 44000 | 43950 | 44000 | 43950 | 31 |
| 460 | 20240318 | 105400 | 3164809550 | 43950 | 43950 | 43950 | 43950 | 89 |
| 461 | 20240318 | 105300 | 3160898000 | 43950 | 43950 | 43950 | 43900 | 105 |
| 462 | 20240318 | 105200 | 3156283850 | 43950 | 43950 | 43950 | 43950 | 317 |
| 463 | 20240318 | 105100 | 3142351700 | 43950 | 43950 | 43950 | 43950 | 101 |
| 464 | 20240318 | 105000 | 3137912750 | 43950 | 43950 | 44050 | 43850 | 1668 |
| 465 | 20240318 | 104900 | 3064559400 | 43850 | 43900 | 43900 | 43850 | 175 |
| 466 | 20240318 | 104800 | 3056877100 | 43950 | 43950 | 43950 | 43900 | 259 |
| 467 | 20240318 | 104700 | 3045505800 | 43950 | 44000 | 44000 | 43850 | 3210 |
| 468 | 20240318 | 104600 | 2904506650 | 43950 | 44000 | 44000 | 43950 | 214 |
| 469 | 20240318 | 104500 | 2895091400 | 44000 | 44000 | 44000 | 44000 | 371 |
| 470 | 20240318 | 104400 | 2878767400 | 44000 | 44050 | 44050 | 44000 | 55 |
| 471 | 20240318 | 104300 | 2876346150 | 44050 | 44000 | 44050 | 44000 | 106 |
| 472 | 20240318 | 104200 | 2871680650 | 44050 | 44050 | 44050 | 44000 | 643 |
| 473 | 20240318 | 104100 | 2843388300 | 44050 | 44000 | 44050 | 44000 | 221 |
| 474 | 20240318 | 104000 | 2833663750 | 44050 | 44050 | 44050 | 44000 | 75 |
| 475 | 20240318 | 103900 | 2830361650 | 44050 | 44050 | 44050 | 44000 | 304 |
| 476 | 20240318 | 103800 | 2816983950 | 44050 | 44000 | 44050 | 44000 | 6 |
| 477 | 20240318 | 103700 | 2816719900 | 44000 | 44000 | 44050 | 43950 | 2282 |
| 478 | 20240318 | 103600 | 2716307800 | 44000 | 43950 | 44000 | 43950 | 155 |
| 479 | 20240318 | 103500 | 2709487950 | 44000 | 44000 | 44000 | 44000 | 38 |
| 480 | 20240318 | 103400 | 2707815950 | 43950 | 43950 | 43950 | 43950 | 101 |
| 481 | 20240318 | 103300 | 2703377000 | 44000 | 43950 | 44000 | 43950 | 103 |
| 482 | 20240318 | 103200 | 2698848950 | 43950 | 43950 | 43950 | 43950 | 339 |
| 483 | 20240318 | 103100 | 2683949900 | 44000 | 44000 | 44000 | 44000 | 148 |
| 484 | 20240318 | 103000 | 2677437900 | 44000 | 43950 | 44000 | 43950 | 157 |
| 485 | 20240318 | 102900 | 2670534950 | 44000 | 44000 | 44000 | 44000 | 30 |
| 486 | 20240318 | 102800 | 2669214950 | 44000 | 43950 | 44000 | 43950 | 85 |
| 487 | 20240318 | 102700 | 2665477650 | 44000 | 43900 | 44000 | 43900 | 35 |
| 488 | 20240318 | 102600 | 2663939000 | 44000 | 43950 | 44000 | 43950 | 705 |
| 489 | 20240318 | 102500 | 2632954050 | 44000 | 43950 | 44000 | 43950 | 33 |
| 490 | 20240318 | 102400 | 2631502300 | 43950 | 43950 | 43950 | 43950 | 29 |
| 491 | 20240318 | 102300 | 2630227750 | 43950 | 43950 | 44000 | 43950 | 150 |
| 492 | 20240318 | 102200 | 2623632700 | 44000 | 44000 | 44000 | 44000 | 52 |
| 493 | 20240318 | 102100 | 2621344700 | 44000 | 44000 | 44050 | 43950 | 3928 |
| 494 | 20240318 | 102000 | 2448532650 | 44000 | 44050 | 44050 | 44000 | 51 |
| 495 | 20240318 | 101900 | 2446288150 | 44000 | 44100 | 44100 | 44000 | 412 |
| 496 | 20240318 | 101800 | 2428142100 | 44100 | 44050 | 44100 | 44050 | 484 |
| 497 | 20240318 | 101700 | 2406819850 | 44050 | 44050 | 44050 | 44050 | 4 |
| 498 | 20240318 | 101600 | 2406643650 | 44050 | 44050 | 44100 | 44050 | 238 |
| 499 | 20240318 | 101500 | 2396159650 | 44100 | 44050 | 44100 | 44050 | 2016 |
| 500 | 20240318 | 101400 | 2307353950 | 44050 | 44000 | 44050 | 44000 | 445 |
| 501 | 20240318 | 101300 | 2287773450 | 43950 | 44000 | 44000 | 43950 | 80 |
| 502 | 20240318 | 101200 | 2284253700 | 44000 | 44050 | 44050 | 44000 | 205 |
| 503 | 20240318 | 101100 | 2275233050 | 44050 | 44000 | 44050 | 44000 | 546 |
| 504 | 20240318 | 101000 | 2251209000 | 44000 | 44000 | 44050 | 44000 | 446 |
| 505 | 20240318 | 100900 | 2231584650 | 44000 | 44000 | 44050 | 43950 | 419 |
| 506 | 20240318 | 100800 | 2213146450 | 44000 | 44000 | 44000 | 44000 | 73 |
| 507 | 20240318 | 100700 | 2209934450 | 44000 | 44000 | 44050 | 44000 | 83 |
| 508 | 20240318 | 100600 | 2206282300 | 44050 | 44000 | 44050 | 44000 | 1181 |
| 509 | 20240318 | 100500 | 2154284200 | 44000 | 44000 | 44000 | 44000 | 261 |
| 510 | 20240318 | 100400 | 2142800200 | 44000 | 44000 | 44050 | 44000 | 106 |
| 511 | 20240318 | 100300 | 2138135700 | 44050 | 44050 | 44050 | 43950 | 495 |
| 512 | 20240318 | 100200 | 2116347100 | 44050 | 43950 | 44050 | 43950 | 1542 |
| 513 | 20240318 | 100100 | 2048504600 | 43950 | 43950 | 43950 | 43950 | 127 |
| 514 | 20240318 | 100000 | 2042922950 | 43950 | 43950 | 43950 | 43900 | 235 |
| 515 | 20240318 | 095900 | 2032601050 | 43950 | 43950 | 43950 | 43950 | 357 |
| 516 | 20240318 | 095800 | 2016910900 | 43950 | 43950 | 43950 | 43950 | 134 |
| 517 | 20240318 | 095700 | 2011021600 | 43950 | 43900 | 43950 | 43900 | 245 |
| 518 | 20240318 | 095600 | 2000254350 | 43900 | 43950 | 43950 | 43900 | 1021 |
| 519 | 20240318 | 095500 | 1955382900 | 43950 | 43950 | 43950 | 43900 | 341 |
| 520 | 20240318 | 095400 | 1940396800 | 43950 | 43950 | 43950 | 43950 | 58 |
| 521 | 20240318 | 095300 | 1937847700 | 43950 | 43900 | 43950 | 43900 | 63 |
| 522 | 20240318 | 095200 | 1935081200 | 43900 | 43950 | 43950 | 43900 | 205 |
| 523 | 20240318 | 095100 | 1926081450 | 43950 | 43950 | 43950 | 43900 | 651 |
| 524 | 20240318 | 095000 | 1897502400 | 43950 | 43950 | 43950 | 43900 | 1274 |
| 525 | 20240318 | 094900 | 1841540100 | 43900 | 43850 | 43900 | 43850 | 1347 |
| 526 | 20240318 | 094800 | 1782432100 | 43850 | 43850 | 43850 | 43850 | 871 |
| 527 | 20240318 | 094700 | 1744238750 | 43900 | 43900 | 43900 | 43800 | 1366 |
| 528 | 20240318 | 094600 | 1684386450 | 43900 | 43750 | 43900 | 43750 | 2996 |
| 529 | 20240318 | 094500 | 1553087550 | 43800 | 43800 | 43850 | 43800 | 1184 |
| 530 | 20240318 | 094400 | 1501228050 | 43850 | 43850 | 43850 | 43850 | 25 |
| 531 | 20240318 | 094300 | 1500131800 | 43850 | 43850 | 43850 | 43850 | 204 |
| 532 | 20240318 | 094200 | 1491186400 | 43850 | 43850 | 43850 | 43800 | 42 |
| 533 | 20240318 | 094100 | 1489345500 | 43850 | 43800 | 43850 | 43750 | 266 |
| 534 | 20240318 | 094000 | 1477694700 | 43750 | 43800 | 43850 | 43750 | 1533 |
| 535 | 20240318 | 093900 | 1410567650 | 43800 | 43800 | 43800 | 43800 | 55 |
| 536 | 20240318 | 093800 | 1408158650 | 43800 | 43850 | 43850 | 43800 | 277 |
| 537 | 20240318 | 093700 | 1396025750 | 43800 | 43800 | 43800 | 43800 | 12 |
| 538 | 20240318 | 093600 | 1395500150 | 43800 | 43750 | 43800 | 43750 | 746 |
| 539 | 20240318 | 093500 | 1362830300 | 43750 | 43700 | 43800 | 43700 | 876 |
| 540 | 20240318 | 093400 | 1324523900 | 43700 | 43650 | 43700 | 43650 | 117 |
| 541 | 20240318 | 093300 | 1319416450 | 43650 | 43650 | 43650 | 43650 | 127 |
| 542 | 20240318 | 093200 | 1313872900 | 43600 | 43600 | 43650 | 43600 | 644 |
| 543 | 20240318 | 093100 | 1285794000 | 43600 | 43650 | 43650 | 43550 | 549 |
| 544 | 20240318 | 093000 | 1261857050 | 43650 | 43700 | 43700 | 43650 | 726 |
| 545 | 20240318 | 092900 | 1230144650 | 43700 | 43750 | 43750 | 43700 | 493 |
| 546 | 20240318 | 092800 | 1208581850 | 43750 | 43750 | 43750 | 43750 | 44 |
| 547 | 20240318 | 092700 | 1206656850 | 43800 | 43650 | 43800 | 43650 | 837 |
| 548 | 20240318 | 092600 | 1170051900 | 43650 | 43650 | 43650 | 43650 | 57 |
| 549 | 20240318 | 092500 | 1167563850 | 43650 | 43550 | 43700 | 43550 | 2127 |
| 550 | 20240318 | 092400 | 1074751050 | 43600 | 43650 | 43650 | 43600 | 352 |
| 551 | 20240318 | 092300 | 1059403300 | 43650 | 43600 | 43650 | 43600 | 413 |
| 552 | 20240318 | 092200 | 1041396450 | 43600 | 43650 | 43650 | 43600 | 117 |
| 553 | 20240318 | 092100 | 1036294800 | 43650 | 43650 | 43650 | 43600 | 49 |
| 554 | 20240318 | 092000 | 1034156550 | 43650 | 43700 | 43700 | 43600 | 3061 |
| 555 | 20240318 | 091900 | 900624900 | 43700 | 43700 | 43750 | 43700 | 678 |
| 556 | 20240318 | 091800 | 870995800 | 43750 | 43750 | 43750 | 43750 | 102 |
| 557 | 20240318 | 091700 | 866533300 | 43700 | 43750 | 43750 | 43700 | 458 |
| 558 | 20240318 | 091600 | 846516850 | 43700 | 43700 | 43750 | 43700 | 180 |
| 559 | 20240318 | 091500 | 838647050 | 43700 | 43700 | 43700 | 43650 | 157 |
| 560 | 20240318 | 091400 | 831787450 | 43700 | 43750 | 43750 | 43700 | 822 |
| 561 | 20240318 | 091300 | 795853200 | 43750 | 43700 | 43750 | 43700 | 467 |
| 562 | 20240318 | 091200 | 775425350 | 43700 | 43700 | 43750 | 43700 | 116 |
| 563 | 20240318 | 091100 | 770356050 | 43750 | 43750 | 43800 | 43700 | 911 |
| 564 | 20240318 | 091000 | 730502600 | 43750 | 43750 | 43800 | 43750 | 344 |
| 565 | 20240318 | 090900 | 715447850 | 43800 | 43800 | 43800 | 43750 | 687 |
| 566 | 20240318 | 090800 | 685390400 | 43750 | 43850 | 43900 | 43750 | 1048 |
| 567 | 20240318 | 090700 | 639457900 | 43850 | 43850 | 43900 | 43800 | 1181 |
| 568 | 20240318 | 090600 | 587694850 | 43850 | 43850 | 43900 | 43800 | 278 |
| 569 | 20240318 | 090500 | 575503000 | 43900 | 43900 | 43950 | 43900 | 1312 |
| 570 | 20240318 | 090400 | 517904750 | 43950 | 44050 | 44050 | 43900 | 348 |
| 571 | 20240318 | 090300 | 502602250 | 44000 | 44150 | 44150 | 44000 | 1710 |
| 572 | 20240318 | 090200 | 427188600 | 44150 | 43900 | 44200 | 43900 | 4810 |
| 573 | 20240318 | 090100 | 215172000 | 43850 | 43850 | 43950 | 43850 | 1033 |
| 574 | 20240318 | 090000 | 169812800 | 43850 | 43550 | 43850 | 43550 | 3888 |