32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 184400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 6669 |
| 3 | 20240319 | 184300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20240319 | 184200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20240319 | 184100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20240319 | 184000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20240319 | 183900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20240319 | 183800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20240319 | 183700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20240319 | 183600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20240319 | 183500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20240319 | 183400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20240319 | 183300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20240319 | 183200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20240319 | 183100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20240319 | 183000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20240319 | 182900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20240319 | 182800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20240319 | 182700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20240319 | 182600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20240319 | 182500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20240319 | 182400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20240319 | 182300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20240319 | 182200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20240319 | 182100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20240319 | 182000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20240319 | 181900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20240319 | 181800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20240319 | 181700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20240319 | 181600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20240319 | 181500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20240319 | 181400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 6669 |
| 33 | 20240319 | 181300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20240319 | 181200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20240319 | 181100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20240319 | 181000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20240319 | 180900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20240319 | 180800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20240319 | 180700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20240319 | 180600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20240319 | 180500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20240319 | 180400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20240319 | 180300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20240319 | 180200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20240319 | 180100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20240319 | 180000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20240319 | 175900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20240319 | 175800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20240319 | 175700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20240319 | 175600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20240319 | 175500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20240319 | 175400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20240319 | 175300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20240319 | 175200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20240319 | 175100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20240319 | 175000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20240319 | 174900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20240319 | 174800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20240319 | 174700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20240319 | 174600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20240319 | 174500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20240319 | 174400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 6669 |
| 63 | 20240319 | 174300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20240319 | 174200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20240319 | 174100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20240319 | 174000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20240319 | 173900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20240319 | 173800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20240319 | 173700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20240319 | 173600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20240319 | 173500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20240319 | 173400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20240319 | 173300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20240319 | 173200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20240319 | 173100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20240319 | 173000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20240319 | 172900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20240319 | 172800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20240319 | 172700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20240319 | 172600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20240319 | 172500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20240319 | 172400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20240319 | 172300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20240319 | 172200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20240319 | 172100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20240319 | 172000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20240319 | 171900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20240319 | 171800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20240319 | 171700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20240319 | 171600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20240319 | 171500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20240319 | 171400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 6669 |
| 93 | 20240319 | 171300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20240319 | 171200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20240319 | 171100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20240319 | 171000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20240319 | 170900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20240319 | 170800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20240319 | 170700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20240319 | 170600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20240319 | 170500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20240319 | 170400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20240319 | 170300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20240319 | 170200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20240319 | 170100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20240319 | 170000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20240319 | 165900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20240319 | 165800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20240319 | 165700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20240319 | 165600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20240319 | 165500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20240319 | 165400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20240319 | 165300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20240319 | 165200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20240319 | 165100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20240319 | 165000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20240319 | 164900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20240319 | 164800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20240319 | 164700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20240319 | 164600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20240319 | 164500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20240319 | 164400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 6669 |
| 123 | 20240319 | 164300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20240319 | 164200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20240319 | 164100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20240319 | 164000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20240319 | 163900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20240319 | 163800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20240319 | 163700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20240319 | 163600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20240319 | 163500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20240319 | 163400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20240319 | 163300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20240319 | 163200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20240319 | 163100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20240319 | 163000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20240319 | 162900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20240319 | 162800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20240319 | 162700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20240319 | 162600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20240319 | 162500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20240319 | 162400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20240319 | 162300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20240319 | 162200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20240319 | 162100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20240319 | 162000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20240319 | 161900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20240319 | 161800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20240319 | 161700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20240319 | 161600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20240319 | 161500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20240319 | 161400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 6669 |
| 153 | 20240319 | 161300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20240319 | 161200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20240319 | 161100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20240319 | 161000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20240319 | 160900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20240319 | 160800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20240319 | 160700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20240319 | 160600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20240319 | 160500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20240319 | 160400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20240319 | 160300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20240319 | 160200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20240319 | 160100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20240319 | 160000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20240319 | 155900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20240319 | 155800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20240319 | 155700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20240319 | 155600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20240319 | 155500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20240319 | 155400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20240319 | 155300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20240319 | 155200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20240319 | 155100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20240319 | 155000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20240319 | 154900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20240319 | 154800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20240319 | 154700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20240319 | 154600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20240319 | 154500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20240319 | 154400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 6669 |
| 183 | 20240319 | 154300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20240319 | 154200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20240319 | 154100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20240319 | 154000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20240319 | 153900 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20240319 | 153800 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20240319 | 153700 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20240319 | 153600 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20240319 | 153500 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20240319 | 153400 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20240319 | 153300 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20240319 | 153200 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20240319 | 153100 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20240319 | 153000 | 11959154300 | 39100 | 39100 | 39100 | 39100 | 6669 |
| 197 | 20240319 | 152900 | 11698396400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20240319 | 152800 | 11698396400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20240319 | 152700 | 11698396400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20240319 | 152600 | 11698396400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20240319 | 152500 | 11698396400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20240319 | 152400 | 11698396400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20240319 | 152300 | 11698396400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20240319 | 152200 | 11698396400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20240319 | 152100 | 11698396400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20240319 | 152000 | 11698396400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20240319 | 151900 | 11698396400 | 39150 | 39100 | 39200 | 39100 | 1665 |
| 208 | 20240319 | 151800 | 11633224300 | 39100 | 39200 | 39200 | 39100 | 457 |
| 209 | 20240319 | 151700 | 11615331000 | 39200 | 39150 | 39200 | 39150 | 827 |
| 210 | 20240319 | 151600 | 11582948650 | 39200 | 39150 | 39200 | 39150 | 104 |
| 211 | 20240319 | 151500 | 11578874750 | 39150 | 39150 | 39200 | 39100 | 520 |
| 212 | 20240319 | 151400 | 11558516800 | 39150 | 39150 | 39150 | 39100 | 1295 |
| 213 | 20240319 | 151300 | 11507870150 | 39150 | 39200 | 39200 | 39150 | 633 |
| 214 | 20240319 | 151200 | 11483085200 | 39200 | 39100 | 39200 | 39100 | 431 |
| 215 | 20240319 | 151100 | 11466213500 | 39100 | 39150 | 39200 | 39100 | 760 |
| 216 | 20240319 | 151000 | 11436459250 | 39150 | 39150 | 39200 | 39100 | 1062 |
| 217 | 20240319 | 150900 | 11394879000 | 39150 | 39200 | 39200 | 39150 | 3546 |
| 218 | 20240319 | 150800 | 11255952000 | 39200 | 39250 | 39250 | 39150 | 987 |
| 219 | 20240319 | 150700 | 11217257700 | 39250 | 39250 | 39250 | 39200 | 3116 |
| 220 | 20240319 | 150600 | 11095000250 | 39250 | 39200 | 39250 | 39150 | 1213 |
| 221 | 20240319 | 150500 | 11047450350 | 39200 | 39150 | 39200 | 39150 | 1389 |
| 222 | 20240319 | 150400 | 10993001850 | 39150 | 39200 | 39200 | 39150 | 231 |
| 223 | 20240319 | 150300 | 10983949050 | 39200 | 39200 | 39200 | 39150 | 830 |
| 224 | 20240319 | 150200 | 10951415800 | 39200 | 39100 | 39200 | 39100 | 175 |
| 225 | 20240319 | 150100 | 10944569600 | 39150 | 39150 | 39150 | 39100 | 903 |
| 226 | 20240319 | 150000 | 10909220300 | 39150 | 39100 | 39150 | 39100 | 235 |
| 227 | 20240319 | 145900 | 10900030050 | 39100 | 39050 | 39100 | 39000 | 1136 |
| 228 | 20240319 | 145800 | 10855619850 | 39050 | 39050 | 39100 | 39000 | 826 |
| 229 | 20240319 | 145700 | 10823363300 | 39050 | 39050 | 39100 | 39050 | 670 |
| 230 | 20240319 | 145600 | 10797190500 | 39050 | 39050 | 39100 | 39050 | 537 |
| 231 | 20240319 | 145500 | 10776212600 | 39100 | 39000 | 39100 | 39000 | 322 |
| 232 | 20240319 | 145400 | 10763651950 | 39000 | 39000 | 39050 | 39000 | 621 |
| 233 | 20240319 | 145300 | 10739421100 | 39000 | 38950 | 39050 | 38950 | 1089 |
| 234 | 20240319 | 145200 | 10696958500 | 38950 | 38950 | 39000 | 38950 | 3154 |
| 235 | 20240319 | 145100 | 10574105100 | 38950 | 38950 | 39000 | 38950 | 562 |
| 236 | 20240319 | 145000 | 10552207300 | 38950 | 38950 | 39000 | 38950 | 464 |
| 237 | 20240319 | 144900 | 10534120350 | 38950 | 38900 | 38950 | 38900 | 1484 |
| 238 | 20240319 | 144800 | 10476319050 | 38900 | 38900 | 38950 | 38850 | 905 |
| 239 | 20240319 | 144700 | 10441130000 | 38900 | 38850 | 38950 | 38850 | 361 |
| 240 | 20240319 | 144600 | 10427088300 | 38850 | 38950 | 38950 | 38850 | 333 |
| 241 | 20240319 | 144500 | 10414131150 | 38950 | 38850 | 38950 | 38850 | 635 |
| 242 | 20240319 | 144400 | 10389425600 | 38850 | 38850 | 38950 | 38850 | 2019 |
| 243 | 20240319 | 144300 | 10310978350 | 38850 | 38900 | 38950 | 38850 | 479 |
| 244 | 20240319 | 144200 | 10292344500 | 38900 | 38850 | 38950 | 38850 | 1252 |
| 245 | 20240319 | 144100 | 10243645250 | 38850 | 38850 | 38900 | 38850 | 621 |
| 246 | 20240319 | 144000 | 10219501400 | 38850 | 38900 | 38900 | 38850 | 441 |
| 247 | 20240319 | 143900 | 10202358650 | 38900 | 38950 | 38950 | 38900 | 730 |
| 248 | 20240319 | 143800 | 10173952750 | 38900 | 38900 | 38950 | 38900 | 525 |
| 249 | 20240319 | 143700 | 10153522400 | 38900 | 38850 | 38950 | 38850 | 584 |
| 250 | 20240319 | 143600 | 10130808650 | 38850 | 38900 | 38950 | 38850 | 718 |
| 251 | 20240319 | 143500 | 10102882650 | 38900 | 38950 | 38950 | 38900 | 198 |
| 252 | 20240319 | 143400 | 10095178050 | 38900 | 38900 | 38950 | 38900 | 587 |
| 253 | 20240319 | 143300 | 10072339900 | 38900 | 38900 | 38950 | 38900 | 454 |
| 254 | 20240319 | 143200 | 10054674550 | 38900 | 38900 | 38950 | 38900 | 577 |
| 255 | 20240319 | 143100 | 10032221300 | 38950 | 38900 | 38950 | 38900 | 215 |
| 256 | 20240319 | 143000 | 10023856550 | 38900 | 38900 | 38950 | 38900 | 456 |
| 257 | 20240319 | 142900 | 10006113350 | 38900 | 38950 | 38950 | 38900 | 388 |
| 258 | 20240319 | 142800 | 9991012500 | 38900 | 38900 | 39000 | 38900 | 280 |
| 259 | 20240319 | 142700 | 9980114350 | 38900 | 38900 | 39000 | 38900 | 344 |
| 260 | 20240319 | 142600 | 9966715800 | 38900 | 38900 | 39000 | 38900 | 613 |
| 261 | 20240319 | 142500 | 9942857800 | 38900 | 38900 | 38950 | 38900 | 322 |
| 262 | 20240319 | 142400 | 9930326850 | 38900 | 38900 | 38950 | 38900 | 851 |
| 263 | 20240319 | 142300 | 9897218150 | 38900 | 39000 | 39000 | 38900 | 1086 |
| 264 | 20240319 | 142200 | 9854914800 | 38950 | 38950 | 39000 | 38900 | 504 |
| 265 | 20240319 | 142100 | 9835282900 | 38950 | 38950 | 39000 | 38950 | 478 |
| 266 | 20240319 | 142000 | 9816663500 | 38950 | 38900 | 39000 | 38900 | 302 |
| 267 | 20240319 | 141900 | 9804906850 | 38900 | 38900 | 39000 | 38900 | 106 |
| 268 | 20240319 | 141800 | 9800780650 | 38900 | 38950 | 39000 | 38900 | 1827 |
| 269 | 20240319 | 141700 | 9729699950 | 38900 | 38950 | 39000 | 38900 | 617 |
| 270 | 20240319 | 141600 | 9705666750 | 38950 | 38900 | 38950 | 38900 | 708 |
| 271 | 20240319 | 141500 | 9678108850 | 38900 | 38900 | 38950 | 38900 | 1407 |
| 272 | 20240319 | 141400 | 9623374900 | 38950 | 38950 | 39000 | 38900 | 332 |
| 273 | 20240319 | 141300 | 9610451900 | 38900 | 38900 | 38950 | 38900 | 348 |
| 274 | 20240319 | 141200 | 9596913400 | 38900 | 38900 | 38950 | 38900 | 477 |
| 275 | 20240319 | 141100 | 9578341900 | 38950 | 38900 | 38950 | 38900 | 548 |
| 276 | 20240319 | 141000 | 9557018900 | 38900 | 38900 | 38950 | 38900 | 393 |
| 277 | 20240319 | 140900 | 9541729050 | 38900 | 38900 | 38950 | 38900 | 570 |
| 278 | 20240319 | 140800 | 9519551200 | 38900 | 38900 | 38950 | 38900 | 257 |
| 279 | 20240319 | 140700 | 9509549450 | 38900 | 38900 | 38950 | 38900 | 528 |
| 280 | 20240319 | 140600 | 9489004600 | 38900 | 38950 | 39000 | 38900 | 668 |
| 281 | 20240319 | 140500 | 9462986950 | 39000 | 38950 | 39000 | 38950 | 335 |
| 282 | 20240319 | 140400 | 9449936300 | 38950 | 38950 | 39000 | 38950 | 384 |
| 283 | 20240319 | 140300 | 9434974150 | 38950 | 38950 | 39000 | 38950 | 1078 |
| 284 | 20240319 | 140200 | 9392982450 | 38950 | 38950 | 39000 | 38950 | 479 |
| 285 | 20240319 | 140100 | 9374316300 | 38950 | 38900 | 39000 | 38900 | 360 |
| 286 | 20240319 | 140000 | 9360304700 | 38900 | 38900 | 39000 | 38900 | 431 |
| 287 | 20240319 | 135900 | 9343527350 | 38900 | 38950 | 38950 | 38850 | 366 |
| 288 | 20240319 | 135800 | 9329299650 | 38900 | 38850 | 38950 | 38850 | 421 |
| 289 | 20240319 | 135700 | 9312931000 | 38900 | 38900 | 38950 | 38900 | 520 |
| 290 | 20240319 | 135600 | 9292702950 | 38900 | 38900 | 38950 | 38900 | 343 |
| 291 | 20240319 | 135500 | 9279358350 | 38900 | 38900 | 38950 | 38900 | 454 |
| 292 | 20240319 | 135400 | 9261691950 | 38950 | 38950 | 39000 | 38900 | 2398 |
| 293 | 20240319 | 135300 | 9168399350 | 38950 | 38950 | 39000 | 38950 | 1503 |
| 294 | 20240319 | 135200 | 9109850000 | 38950 | 39000 | 39000 | 38950 | 158 |
| 295 | 20240319 | 135100 | 9103693250 | 38950 | 38950 | 39000 | 38950 | 568 |
| 296 | 20240319 | 135000 | 9081563850 | 38950 | 38950 | 39000 | 38950 | 400 |
| 297 | 20240319 | 134900 | 9065981800 | 38950 | 39000 | 39050 | 38950 | 561 |
| 298 | 20240319 | 134800 | 9044104800 | 39050 | 39000 | 39050 | 39000 | 531 |
| 299 | 20240319 | 134700 | 9023389250 | 39000 | 39000 | 39100 | 39000 | 295 |
| 300 | 20240319 | 134600 | 9011879700 | 39000 | 39050 | 39100 | 39000 | 407 |
| 301 | 20240319 | 134500 | 8996000150 | 39050 | 39000 | 39050 | 39000 | 327 |
| 302 | 20240319 | 134400 | 8983245250 | 39000 | 39000 | 39100 | 38950 | 1614 |
| 303 | 20240319 | 134300 | 8920285250 | 39000 | 39000 | 39050 | 39000 | 292 |
| 304 | 20240319 | 134200 | 8908887200 | 39000 | 39000 | 39050 | 39000 | 434 |
| 305 | 20240319 | 134100 | 8891953500 | 39050 | 39000 | 39100 | 39000 | 134 |
| 306 | 20240319 | 134000 | 8886723900 | 39000 | 39000 | 39050 | 38950 | 991 |
| 307 | 20240319 | 133900 | 8848089250 | 39000 | 39000 | 39050 | 38950 | 2803 |
| 308 | 20240319 | 133800 | 8738769500 | 39000 | 39050 | 39100 | 39000 | 347 |
| 309 | 20240319 | 133700 | 8725230700 | 39000 | 39100 | 39100 | 39000 | 303 |
| 310 | 20240319 | 133600 | 8713407500 | 39050 | 39050 | 39100 | 39000 | 150 |
| 311 | 20240319 | 133500 | 8707552100 | 39050 | 39100 | 39150 | 39050 | 2594 |
| 312 | 20240319 | 133400 | 8606134900 | 39100 | 39100 | 39150 | 39100 | 403 |
| 313 | 20240319 | 133300 | 8590374950 | 39100 | 39100 | 39150 | 39100 | 340 |
| 314 | 20240319 | 133200 | 8577073650 | 39150 | 39100 | 39150 | 39100 | 486 |
| 315 | 20240319 | 133100 | 8558064000 | 39100 | 39200 | 39200 | 39100 | 369 |
| 316 | 20240319 | 133000 | 8543624300 | 39150 | 39150 | 39200 | 39100 | 228 |
| 317 | 20240319 | 132900 | 8534697850 | 39150 | 39150 | 39150 | 39100 | 217 |
| 318 | 20240319 | 132800 | 8526210900 | 39150 | 39150 | 39200 | 39100 | 373 |
| 319 | 20240319 | 132700 | 8511613750 | 39200 | 39100 | 39200 | 39100 | 458 |
| 320 | 20240319 | 132600 | 8493687950 | 39100 | 39100 | 39150 | 39100 | 369 |
| 321 | 20240319 | 132500 | 8479255150 | 39150 | 39150 | 39150 | 39100 | 1061 |
| 322 | 20240319 | 132400 | 8437721800 | 39200 | 39150 | 39200 | 39150 | 445 |
| 323 | 20240319 | 132300 | 8420294250 | 39150 | 39150 | 39200 | 39150 | 250 |
| 324 | 20240319 | 132200 | 8410501600 | 39150 | 39200 | 39250 | 39150 | 362 |
| 325 | 20240319 | 132100 | 8396312650 | 39200 | 39200 | 39250 | 39200 | 347 |
| 326 | 20240319 | 132000 | 8382704200 | 39250 | 39200 | 39250 | 39200 | 298 |
| 327 | 20240319 | 131900 | 8371013850 | 39250 | 39200 | 39250 | 39200 | 452 |
| 328 | 20240319 | 131800 | 8353288150 | 39200 | 39200 | 39250 | 39200 | 388 |
| 329 | 20240319 | 131700 | 8338077200 | 39200 | 39150 | 39250 | 39150 | 2452 |
| 330 | 20240319 | 131600 | 8241958950 | 39150 | 39200 | 39200 | 39150 | 185 |
| 331 | 20240319 | 131500 | 8234714850 | 39150 | 39150 | 39150 | 39100 | 1815 |
| 332 | 20240319 | 131400 | 8163668300 | 39200 | 39200 | 39200 | 39150 | 84 |
| 333 | 20240319 | 131300 | 8160375700 | 39200 | 39150 | 39200 | 39150 | 142 |
| 334 | 20240319 | 131200 | 8154812400 | 39150 | 39100 | 39150 | 39100 | 359 |
| 335 | 20240319 | 131100 | 8140767650 | 39150 | 39100 | 39150 | 39100 | 134 |
| 336 | 20240319 | 131000 | 8135528150 | 39100 | 39150 | 39150 | 39100 | 370 |
| 337 | 20240319 | 130900 | 8121051500 | 39150 | 39150 | 39150 | 39050 | 1885 |
| 338 | 20240319 | 130800 | 8047347950 | 39150 | 39100 | 39150 | 39100 | 119 |
| 339 | 20240319 | 130700 | 8042690100 | 39150 | 39150 | 39150 | 39100 | 1139 |
| 340 | 20240319 | 130600 | 7998102700 | 39100 | 39150 | 39150 | 39100 | 571 |
| 341 | 20240319 | 130500 | 7975752800 | 39100 | 39000 | 39100 | 39000 | 303 |
| 342 | 20240319 | 130400 | 7963919100 | 39100 | 39050 | 39100 | 39000 | 419 |
| 343 | 20240319 | 130300 | 7947555400 | 39050 | 39050 | 39050 | 39000 | 261 |
| 344 | 20240319 | 130200 | 7937368950 | 39050 | 39000 | 39050 | 39000 | 78 |
| 345 | 20240319 | 130100 | 7934324650 | 39000 | 39000 | 39050 | 38950 | 1559 |
| 346 | 20240319 | 130000 | 7873528250 | 38950 | 38900 | 39000 | 38900 | 104 |
| 347 | 20240319 | 125900 | 7869480750 | 38950 | 38950 | 38950 | 38900 | 348 |
| 348 | 20240319 | 125800 | 7855936450 | 38900 | 38850 | 38900 | 38850 | 624 |
| 349 | 20240319 | 125700 | 7831663350 | 38850 | 38850 | 38900 | 38850 | 889 |
| 350 | 20240319 | 125600 | 7797125450 | 38850 | 38850 | 38900 | 38850 | 459 |
| 351 | 20240319 | 125500 | 7779287650 | 38850 | 38850 | 38900 | 38850 | 539 |
| 352 | 20240319 | 125400 | 7758346100 | 38900 | 38900 | 38900 | 38850 | 295 |
| 353 | 20240319 | 125300 | 7746880650 | 38850 | 38900 | 38950 | 38850 | 223 |
| 354 | 20240319 | 125200 | 7738205650 | 38900 | 38900 | 38950 | 38900 | 147 |
| 355 | 20240319 | 125100 | 7732485050 | 38850 | 38900 | 38900 | 38850 | 341 |
| 356 | 20240319 | 125000 | 7719227200 | 38900 | 38950 | 39000 | 38900 | 670 |
| 357 | 20240319 | 124900 | 7693143550 | 38900 | 38850 | 38950 | 38800 | 2646 |
| 358 | 20240319 | 124800 | 7590441050 | 38900 | 38850 | 38900 | 38800 | 1073 |
| 359 | 20240319 | 124700 | 7548762350 | 38900 | 38850 | 38950 | 38850 | 502 |
| 360 | 20240319 | 124600 | 7529247950 | 38900 | 38900 | 38900 | 38850 | 2766 |
| 361 | 20240319 | 124500 | 7421778300 | 38850 | 38900 | 38950 | 38850 | 756 |
| 362 | 20240319 | 124400 | 7392370350 | 38900 | 38950 | 38950 | 38900 | 162 |
| 363 | 20240319 | 124300 | 7386067000 | 38950 | 38950 | 38950 | 38900 | 439 |
| 364 | 20240319 | 124200 | 7368985350 | 38900 | 38900 | 38950 | 38900 | 399 |
| 365 | 20240319 | 124100 | 7353461650 | 38900 | 38950 | 38950 | 38900 | 296 |
| 366 | 20240319 | 124000 | 7341941300 | 38950 | 38900 | 38950 | 38900 | 214 |
| 367 | 20240319 | 123900 | 7333611550 | 38950 | 38900 | 38950 | 38900 | 282 |
| 368 | 20240319 | 123800 | 7322637150 | 38950 | 39000 | 39000 | 38950 | 1913 |
| 369 | 20240319 | 123700 | 7248117750 | 39000 | 39050 | 39050 | 39000 | 2474 |
| 370 | 20240319 | 123600 | 7151629700 | 39050 | 39050 | 39100 | 39000 | 349 |
| 371 | 20240319 | 123500 | 7138012950 | 39000 | 39050 | 39100 | 39000 | 137 |
| 372 | 20240319 | 123400 | 7132658450 | 39000 | 39100 | 39100 | 39000 | 345 |
| 373 | 20240319 | 123300 | 7119188750 | 39100 | 39100 | 39100 | 39000 | 217 |
| 374 | 20240319 | 123200 | 7110719000 | 39050 | 39050 | 39100 | 39050 | 170 |
| 375 | 20240319 | 123100 | 7104079200 | 39050 | 39050 | 39100 | 39000 | 360 |
| 376 | 20240319 | 123000 | 7090012850 | 39100 | 39050 | 39100 | 39050 | 155 |
| 377 | 20240319 | 122900 | 7083958400 | 39050 | 39050 | 39100 | 39000 | 409 |
| 378 | 20240319 | 122800 | 7067986950 | 39000 | 39050 | 39050 | 39000 | 138 |
| 379 | 20240319 | 122700 | 7062599700 | 39000 | 39050 | 39100 | 39000 | 432 |
| 380 | 20240319 | 122600 | 7045721750 | 39050 | 39050 | 39100 | 39000 | 117 |
| 381 | 20240319 | 122500 | 7041154300 | 39050 | 39050 | 39050 | 39000 | 114 |
| 382 | 20240319 | 122400 | 7036703700 | 39050 | 39100 | 39100 | 39000 | 55 |
| 383 | 20240319 | 122300 | 7034555200 | 39100 | 39100 | 39150 | 39000 | 1118 |
| 384 | 20240319 | 122200 | 6990853950 | 39150 | 39100 | 39150 | 39100 | 505 |
| 385 | 20240319 | 122100 | 6971090400 | 39150 | 39100 | 39150 | 39100 | 615 |
| 386 | 20240319 | 122000 | 6947015200 | 39150 | 39050 | 39150 | 39050 | 662 |
| 387 | 20240319 | 121900 | 6921133500 | 39050 | 39100 | 39100 | 39050 | 140 |
| 388 | 20240319 | 121800 | 6915666300 | 39100 | 39050 | 39100 | 38900 | 4634 |
| 389 | 20240319 | 121700 | 6735271750 | 39050 | 39050 | 39050 | 39000 | 94 |
| 390 | 20240319 | 121600 | 6731602050 | 39050 | 39000 | 39050 | 39000 | 280 |
| 391 | 20240319 | 121500 | 6720679650 | 39000 | 39100 | 39150 | 39000 | 1079 |
| 392 | 20240319 | 121400 | 6678526400 | 39150 | 39100 | 39150 | 39100 | 80 |
| 393 | 20240319 | 121300 | 6675397650 | 39100 | 39100 | 39150 | 39100 | 195 |
| 394 | 20240319 | 121200 | 6667769050 | 39100 | 39100 | 39150 | 39100 | 190 |
| 395 | 20240319 | 121100 | 6660336050 | 39150 | 39100 | 39150 | 39100 | 698 |
| 396 | 20240319 | 121000 | 6633040350 | 39100 | 39050 | 39100 | 39050 | 375 |
| 397 | 20240319 | 120900 | 6618394100 | 39050 | 39050 | 39100 | 39050 | 143 |
| 398 | 20240319 | 120800 | 6612808400 | 39050 | 39050 | 39050 | 39000 | 48 |
| 399 | 20240319 | 120700 | 6610935050 | 39050 | 39000 | 39050 | 39000 | 184 |
| 400 | 20240319 | 120600 | 6603755950 | 39050 | 39050 | 39100 | 39000 | 211 |
| 401 | 20240319 | 120500 | 6595517650 | 39050 | 39000 | 39050 | 39000 | 47 |
| 402 | 20240319 | 120400 | 6593682900 | 39000 | 39050 | 39100 | 39000 | 1166 |
| 403 | 20240319 | 120300 | 6548141000 | 39100 | 39000 | 39100 | 39000 | 330 |
| 404 | 20240319 | 120200 | 6535258750 | 38950 | 39000 | 39000 | 38950 | 184 |
| 405 | 20240319 | 120100 | 6528087400 | 38950 | 39000 | 39000 | 38950 | 218 |
| 406 | 20240319 | 120000 | 6519594900 | 39000 | 38950 | 39000 | 38950 | 128 |
| 407 | 20240319 | 115900 | 6514609050 | 39000 | 39000 | 39000 | 38950 | 291 |
| 408 | 20240319 | 115800 | 6503264450 | 38950 | 39000 | 39050 | 38950 | 305 |
| 409 | 20240319 | 115700 | 6491374800 | 39000 | 39000 | 39050 | 38950 | 679 |
| 410 | 20240319 | 115600 | 6464917300 | 39000 | 39000 | 39050 | 38950 | 121 |
| 411 | 20240319 | 115500 | 6460201400 | 39000 | 38950 | 39000 | 38950 | 378 |
| 412 | 20240319 | 115400 | 6445465400 | 39000 | 39050 | 39050 | 38950 | 1726 |
| 413 | 20240319 | 115300 | 6378177600 | 39000 | 39050 | 39050 | 39000 | 211 |
| 414 | 20240319 | 115200 | 6369947100 | 39000 | 39050 | 39050 | 39000 | 962 |
| 415 | 20240319 | 115100 | 6332423650 | 39000 | 39050 | 39050 | 39000 | 93 |
| 416 | 20240319 | 115000 | 6328794200 | 39050 | 39050 | 39050 | 39000 | 369 |
| 417 | 20240319 | 114900 | 6314394050 | 39000 | 39050 | 39050 | 39000 | 166 |
| 418 | 20240319 | 114800 | 6307918500 | 39050 | 39050 | 39100 | 39050 | 2499 |
| 419 | 20240319 | 114700 | 6210328700 | 39100 | 39100 | 39100 | 39100 | 360 |
| 420 | 20240319 | 114600 | 6196252700 | 39050 | 39050 | 39100 | 39050 | 239 |
| 421 | 20240319 | 114500 | 6186913850 | 39050 | 39050 | 39100 | 39050 | 428 |
| 422 | 20240319 | 114400 | 6170196700 | 39100 | 39100 | 39150 | 39100 | 506 |
| 423 | 20240319 | 114300 | 6150408050 | 39100 | 39150 | 39150 | 39100 | 261 |
| 424 | 20240319 | 114200 | 6140197600 | 39150 | 39100 | 39150 | 39100 | 271 |
| 425 | 20240319 | 114100 | 6129601350 | 39150 | 39050 | 39150 | 39050 | 345 |
| 426 | 20240319 | 114000 | 6116113200 | 39050 | 39050 | 39100 | 39050 | 141 |
| 427 | 20240319 | 113900 | 6110606150 | 39100 | 39100 | 39150 | 39050 | 776 |
| 428 | 20240319 | 113800 | 6080268800 | 39100 | 39100 | 39150 | 39100 | 99 |
| 429 | 20240319 | 113700 | 6076396600 | 39100 | 39150 | 39150 | 39100 | 307 |
| 430 | 20240319 | 113600 | 6064386800 | 39150 | 39100 | 39150 | 39100 | 105 |
| 431 | 20240319 | 113500 | 6060279700 | 39150 | 39100 | 39150 | 39050 | 1360 |
| 432 | 20240319 | 113400 | 6007038150 | 39050 | 39100 | 39150 | 39050 | 449 |
| 433 | 20240319 | 113300 | 5989482300 | 39100 | 39150 | 39150 | 39100 | 242 |
| 434 | 20240319 | 113200 | 5980014750 | 39100 | 39100 | 39150 | 39100 | 404 |
| 435 | 20240319 | 113100 | 5964213050 | 39100 | 39150 | 39150 | 39100 | 109 |
| 436 | 20240319 | 113000 | 5959950550 | 39150 | 39100 | 39150 | 39100 | 308 |
| 437 | 20240319 | 112900 | 5947898600 | 39150 | 39150 | 39150 | 39100 | 162 |
| 438 | 20240319 | 112800 | 5941563050 | 39150 | 39100 | 39150 | 39100 | 113 |
| 439 | 20240319 | 112700 | 5937144450 | 39100 | 39100 | 39150 | 39050 | 144 |
| 440 | 20240319 | 112600 | 5931509150 | 39100 | 39100 | 39150 | 39100 | 462 |
| 441 | 20240319 | 112500 | 5913443650 | 39100 | 39100 | 39150 | 39100 | 292 |
| 442 | 20240319 | 112400 | 5902017050 | 39150 | 39150 | 39150 | 39150 | 154 |
| 443 | 20240319 | 112300 | 5895987950 | 39150 | 39200 | 39200 | 39100 | 340 |
| 444 | 20240319 | 112200 | 5882673200 | 39150 | 39100 | 39200 | 39100 | 33 |
| 445 | 20240319 | 112100 | 5881381100 | 39150 | 39200 | 39200 | 39150 | 441 |
| 446 | 20240319 | 112000 | 5864110600 | 39200 | 39150 | 39200 | 39150 | 234 |
| 447 | 20240319 | 111900 | 5854943650 | 39150 | 39150 | 39150 | 39100 | 122 |
| 448 | 20240319 | 111800 | 5850167800 | 39150 | 39200 | 39200 | 39100 | 441 |
| 449 | 20240319 | 111700 | 5832891900 | 39200 | 39200 | 39250 | 39150 | 128 |
| 450 | 20240319 | 111600 | 5827875900 | 39250 | 39200 | 39250 | 39150 | 1116 |
| 451 | 20240319 | 111500 | 5784128050 | 39150 | 39150 | 39150 | 39100 | 364 |
| 452 | 20240319 | 111400 | 5769881900 | 39100 | 39200 | 39200 | 39100 | 242 |
| 453 | 20240319 | 111300 | 5760401650 | 39150 | 39200 | 39200 | 39150 | 98 |
| 454 | 20240319 | 111200 | 5756561950 | 39150 | 39150 | 39200 | 39150 | 1063 |
| 455 | 20240319 | 111100 | 5714935750 | 39200 | 39100 | 39300 | 39100 | 6408 |
| 456 | 20240319 | 111000 | 5463647850 | 39100 | 39050 | 39100 | 39050 | 506 |
| 457 | 20240319 | 110900 | 5443870550 | 39100 | 39000 | 39100 | 39000 | 367 |
| 458 | 20240319 | 110800 | 5429531600 | 39050 | 39050 | 39100 | 39050 | 1353 |
| 459 | 20240319 | 110700 | 5376695600 | 39050 | 39050 | 39100 | 39000 | 1330 |
| 460 | 20240319 | 110600 | 5324756100 | 39050 | 39100 | 39100 | 39050 | 45 |
| 461 | 20240319 | 110500 | 5322997400 | 39050 | 39050 | 39100 | 39050 | 169 |
| 462 | 20240319 | 110400 | 5316392850 | 39050 | 39000 | 39050 | 39000 | 323 |
| 463 | 20240319 | 110300 | 5303788500 | 39050 | 39050 | 39050 | 39000 | 129 |
| 464 | 20240319 | 110200 | 5298755900 | 39000 | 39000 | 39050 | 39000 | 1078 |
| 465 | 20240319 | 110100 | 5256662900 | 39050 | 39050 | 39100 | 39000 | 128 |
| 466 | 20240319 | 110000 | 5251668700 | 39000 | 39050 | 39050 | 39000 | 331 |
| 467 | 20240319 | 105900 | 5238748150 | 39000 | 39050 | 39050 | 39000 | 241 |
| 468 | 20240319 | 105800 | 5229346300 | 39000 | 39000 | 39050 | 39000 | 511 |
| 469 | 20240319 | 105700 | 5209410050 | 39050 | 39050 | 39050 | 39000 | 64 |
| 470 | 20240319 | 105600 | 5206913500 | 39050 | 39100 | 39100 | 39000 | 992 |
| 471 | 20240319 | 105500 | 5168202800 | 39050 | 39050 | 39100 | 39050 | 85 |
| 472 | 20240319 | 105400 | 5164881900 | 39100 | 39050 | 39100 | 39050 | 296 |
| 473 | 20240319 | 105300 | 5153322950 | 39050 | 39100 | 39100 | 39050 | 459 |
| 474 | 20240319 | 105200 | 5135390300 | 39100 | 39100 | 39100 | 39050 | 333 |
| 475 | 20240319 | 105100 | 5122371650 | 39100 | 39100 | 39150 | 39050 | 418 |
| 476 | 20240319 | 105000 | 5106024350 | 39100 | 39050 | 39100 | 39050 | 203 |
| 477 | 20240319 | 104900 | 5098093000 | 39100 | 39050 | 39100 | 39050 | 251 |
| 478 | 20240319 | 104800 | 5088284500 | 39100 | 39050 | 39100 | 39050 | 196 |
| 479 | 20240319 | 104700 | 5080626300 | 39100 | 39100 | 39100 | 39050 | 308 |
| 480 | 20240319 | 104600 | 5068589150 | 39050 | 39100 | 39100 | 39050 | 176 |
| 481 | 20240319 | 104500 | 5061715000 | 39100 | 39050 | 39100 | 39050 | 191 |
| 482 | 20240319 | 104400 | 5054253300 | 39050 | 39100 | 39100 | 39050 | 255 |
| 483 | 20240319 | 104300 | 5044290400 | 39100 | 39050 | 39100 | 39050 | 911 |
| 484 | 20240319 | 104200 | 5008688150 | 39050 | 39050 | 39100 | 39050 | 361 |
| 485 | 20240319 | 104100 | 4994586600 | 39100 | 39000 | 39100 | 39000 | 633 |
| 486 | 20240319 | 104000 | 4969870450 | 39000 | 39050 | 39050 | 39000 | 323 |
| 487 | 20240319 | 103900 | 4957262900 | 39050 | 39000 | 39050 | 38950 | 599 |
| 488 | 20240319 | 103800 | 4933902850 | 39000 | 38950 | 39000 | 38950 | 273 |
| 489 | 20240319 | 103700 | 4923268200 | 39000 | 38950 | 39000 | 38900 | 393 |
| 490 | 20240319 | 103600 | 4907955750 | 38950 | 38950 | 39000 | 38950 | 286 |
| 491 | 20240319 | 103500 | 4896816000 | 38950 | 38950 | 39000 | 38950 | 1985 |
| 492 | 20240319 | 103400 | 4819495050 | 38950 | 38950 | 39000 | 38950 | 587 |
| 493 | 20240319 | 103300 | 4796629650 | 39000 | 39050 | 39050 | 38950 | 694 |
| 494 | 20240319 | 103200 | 4769559450 | 39000 | 38950 | 39000 | 38950 | 490 |
| 495 | 20240319 | 103100 | 4750449550 | 38950 | 38950 | 39000 | 38950 | 257 |
| 496 | 20240319 | 103000 | 4740432050 | 38950 | 39000 | 39050 | 38950 | 403 |
| 497 | 20240319 | 102900 | 4724716150 | 39000 | 39050 | 39050 | 39000 | 278 |
| 498 | 20240319 | 102800 | 4713872800 | 39000 | 39050 | 39100 | 39000 | 299 |
| 499 | 20240319 | 102700 | 4702197000 | 39050 | 39050 | 39050 | 39000 | 272 |
| 500 | 20240319 | 102600 | 4691577400 | 39000 | 39000 | 39050 | 39000 | 71 |
| 501 | 20240319 | 102500 | 4688807100 | 39000 | 39000 | 39000 | 39000 | 142 |
| 502 | 20240319 | 102400 | 4683269100 | 39050 | 39000 | 39050 | 38950 | 1515 |
| 503 | 20240319 | 102300 | 4624199750 | 39000 | 39050 | 39050 | 39000 | 145 |
| 504 | 20240319 | 102200 | 4618543500 | 39000 | 39100 | 39100 | 39000 | 1220 |
| 505 | 20240319 | 102100 | 4570930450 | 39100 | 39150 | 39150 | 39050 | 1837 |
| 506 | 20240319 | 102000 | 4499153950 | 39150 | 39150 | 39150 | 39100 | 72 |
| 507 | 20240319 | 101900 | 4496335600 | 39100 | 39150 | 39150 | 39100 | 385 |
| 508 | 20240319 | 101800 | 4481266750 | 39150 | 39050 | 39150 | 39050 | 660 |
| 509 | 20240319 | 101700 | 4455446350 | 39050 | 39150 | 39150 | 39050 | 486 |
| 510 | 20240319 | 101600 | 4436443150 | 39100 | 39100 | 39150 | 39100 | 5341 |
| 511 | 20240319 | 101500 | 4227609600 | 39100 | 39200 | 39200 | 39100 | 2562 |
| 512 | 20240319 | 101400 | 4127319950 | 39150 | 39200 | 39200 | 39150 | 171 |
| 513 | 20240319 | 101300 | 4120617550 | 39200 | 39200 | 39200 | 39150 | 85 |
| 514 | 20240319 | 101200 | 4117285600 | 39150 | 39250 | 39250 | 39150 | 711 |
| 515 | 20240319 | 101100 | 4089434800 | 39250 | 39250 | 39250 | 39150 | 699 |
| 516 | 20240319 | 101000 | 4062008500 | 39300 | 39150 | 39300 | 39150 | 2726 |
| 517 | 20240319 | 100900 | 3955107750 | 39150 | 39200 | 39200 | 39150 | 30 |
| 518 | 20240319 | 100800 | 3953932450 | 39200 | 39150 | 39200 | 39150 | 342 |
| 519 | 20240319 | 100700 | 3940536450 | 39150 | 39150 | 39150 | 39150 | 59 |
| 520 | 20240319 | 100600 | 3938226600 | 39200 | 39150 | 39200 | 39150 | 306 |
| 521 | 20240319 | 100500 | 3926232250 | 39150 | 39150 | 39200 | 39150 | 179 |
| 522 | 20240319 | 100400 | 3919217900 | 39150 | 39150 | 39200 | 39150 | 255 |
| 523 | 20240319 | 100300 | 3909234450 | 39150 | 39100 | 39150 | 39100 | 498 |
| 524 | 20240319 | 100200 | 3889737850 | 39100 | 39150 | 39200 | 39050 | 974 |
| 525 | 20240319 | 100100 | 3851609650 | 39100 | 39100 | 39100 | 39050 | 117 |
| 526 | 20240319 | 100000 | 3847035700 | 39100 | 39100 | 39150 | 39100 | 588 |
| 527 | 20240319 | 095900 | 3824044850 | 39100 | 39050 | 39100 | 39050 | 126 |
| 528 | 20240319 | 095800 | 3819123600 | 39050 | 39100 | 39100 | 39000 | 1401 |
| 529 | 20240319 | 095700 | 3764390000 | 39050 | 39050 | 39050 | 39000 | 1553 |
| 530 | 20240319 | 095600 | 3703751650 | 39050 | 39000 | 39050 | 39000 | 61 |
| 531 | 20240319 | 095500 | 3701372500 | 39000 | 39000 | 39050 | 39000 | 203 |
| 532 | 20240319 | 095400 | 3693455350 | 39050 | 39000 | 39050 | 39000 | 248 |
| 533 | 20240319 | 095300 | 3683782200 | 39000 | 39000 | 39050 | 39000 | 533 |
| 534 | 20240319 | 095200 | 3662990500 | 39000 | 39050 | 39050 | 38950 | 2043 |
| 535 | 20240319 | 095100 | 3583343800 | 39000 | 39050 | 39050 | 39000 | 659 |
| 536 | 20240319 | 095000 | 3557639250 | 39000 | 39000 | 39050 | 39000 | 1690 |
| 537 | 20240319 | 094900 | 3491703400 | 39000 | 39000 | 39050 | 39000 | 139 |
| 538 | 20240319 | 094800 | 3486278300 | 39050 | 39050 | 39100 | 39050 | 1152 |
| 539 | 20240319 | 094700 | 3441292550 | 39050 | 39150 | 39150 | 39050 | 656 |
| 540 | 20240319 | 094600 | 3415650900 | 39100 | 39100 | 39100 | 39050 | 731 |
| 541 | 20240319 | 094500 | 3387071950 | 39050 | 39150 | 39150 | 39050 | 1767 |
| 542 | 20240319 | 094400 | 3317947900 | 39150 | 39000 | 39150 | 39000 | 1391 |
| 543 | 20240319 | 094300 | 3263640800 | 39000 | 38950 | 39000 | 38950 | 71 |
| 544 | 20240319 | 094200 | 3260874800 | 38950 | 38950 | 39000 | 38900 | 445 |
| 545 | 20240319 | 094100 | 3243541950 | 38950 | 39000 | 39050 | 38900 | 1114 |
| 546 | 20240319 | 094000 | 3200085900 | 39000 | 38900 | 39000 | 38850 | 747 |
| 547 | 20240319 | 093900 | 3171019100 | 38850 | 38950 | 39000 | 38850 | 502 |
| 548 | 20240319 | 093800 | 3151476950 | 38950 | 39000 | 39000 | 38950 | 205 |
| 549 | 20240319 | 093700 | 3143486150 | 39000 | 38800 | 39000 | 38800 | 2050 |
| 550 | 20240319 | 093600 | 3063793400 | 38800 | 38800 | 38800 | 38750 | 572 |
| 551 | 20240319 | 093500 | 3041628000 | 38800 | 38850 | 38850 | 38750 | 899 |
| 552 | 20240319 | 093400 | 3006710650 | 38900 | 38750 | 38900 | 38750 | 784 |
| 553 | 20240319 | 093300 | 2976272550 | 38750 | 38800 | 38800 | 38750 | 66 |
| 554 | 20240319 | 093200 | 2973711850 | 38800 | 38700 | 38800 | 38700 | 326 |
| 555 | 20240319 | 093100 | 2961094150 | 38700 | 38750 | 38850 | 38700 | 4319 |
| 556 | 20240319 | 093000 | 2793887500 | 38750 | 38750 | 38850 | 38700 | 1199 |
| 557 | 20240319 | 092900 | 2747412500 | 38750 | 38750 | 38850 | 38700 | 1161 |
| 558 | 20240319 | 092800 | 2702463250 | 38700 | 38850 | 39000 | 38700 | 3099 |
| 559 | 20240319 | 092700 | 2582212800 | 38800 | 38800 | 38800 | 38750 | 1738 |
| 560 | 20240319 | 092600 | 2514820050 | 38800 | 38700 | 38800 | 38700 | 715 |
| 561 | 20240319 | 092500 | 2487128950 | 38750 | 38650 | 38750 | 38650 | 942 |
| 562 | 20240319 | 092400 | 2450682150 | 38700 | 38650 | 38700 | 38600 | 711 |
| 563 | 20240319 | 092300 | 2423202400 | 38650 | 38700 | 38700 | 38650 | 885 |
| 564 | 20240319 | 092200 | 2388965600 | 38650 | 38700 | 38700 | 38650 | 1937 |
| 565 | 20240319 | 092100 | 2314074950 | 38700 | 38700 | 38800 | 38650 | 1218 |
| 566 | 20240319 | 092000 | 2266894800 | 38700 | 38750 | 38750 | 38700 | 1376 |
| 567 | 20240319 | 091900 | 2213629850 | 38750 | 38700 | 38800 | 38700 | 498 |
| 568 | 20240319 | 091800 | 2194339150 | 38750 | 38750 | 38750 | 38700 | 284 |
| 569 | 20240319 | 091700 | 2183334250 | 38750 | 38700 | 38750 | 38650 | 246 |
| 570 | 20240319 | 091600 | 2173819700 | 38700 | 38700 | 38750 | 38650 | 1828 |
| 571 | 20240319 | 091500 | 2103113900 | 38700 | 38750 | 38750 | 38700 | 594 |
| 572 | 20240319 | 091400 | 2080125650 | 38700 | 38750 | 38750 | 38700 | 1309 |
| 573 | 20240319 | 091300 | 2029423850 | 38700 | 38800 | 38800 | 38700 | 2375 |
| 574 | 20240319 | 091200 | 1937431300 | 38850 | 38800 | 38850 | 38750 | 569 |
| 575 | 20240319 | 091100 | 1915351650 | 38800 | 38800 | 38850 | 38800 | 630 |
| 576 | 20240319 | 091000 | 1890905950 | 38800 | 38800 | 38850 | 38700 | 838 |
| 577 | 20240319 | 090900 | 1858455200 | 38800 | 38700 | 38800 | 38650 | 702 |
| 578 | 20240319 | 090800 | 1831282150 | 38700 | 38750 | 38750 | 38700 | 2173 |
| 579 | 20240319 | 090700 | 1747135450 | 38700 | 38750 | 38750 | 38700 | 990 |
| 580 | 20240319 | 090600 | 1708802150 | 38750 | 38750 | 38750 | 38700 | 1934 |
| 581 | 20240319 | 090500 | 1633947150 | 38750 | 38750 | 38850 | 38650 | 1614 |
| 582 | 20240319 | 090400 | 1571492750 | 38700 | 38800 | 39100 | 38650 | 4950 |
| 583 | 20240319 | 090300 | 1379542250 | 38750 | 38650 | 38850 | 38650 | 1819 |
| 584 | 20240319 | 090200 | 1308969750 | 38650 | 38650 | 38850 | 38500 | 20238 |
| 585 | 20240319 | 090100 | 528515250 | 38600 | 38750 | 38800 | 38600 | 4258 |
| 586 | 20240319 | 090000 | 363808150 | 38800 | 38950 | 38950 | 38700 | 9109 |