34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 192200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 5792 |
| 3 | 20240319 | 192100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20240319 | 192000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20240319 | 191900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20240319 | 191800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20240319 | 191700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20240319 | 191600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20240319 | 191500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20240319 | 191400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20240319 | 191300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20240319 | 191200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20240319 | 191100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20240319 | 191000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20240319 | 190900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20240319 | 190800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20240319 | 190700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20240319 | 190600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20240319 | 190500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20240319 | 190400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20240319 | 190300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20240319 | 190200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20240319 | 190100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20240319 | 190000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20240319 | 185900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20240319 | 185800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20240319 | 185700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20240319 | 185600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20240319 | 185500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20240319 | 185400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20240319 | 185300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20240319 | 185200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 5792 |
| 33 | 20240319 | 185100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20240319 | 185000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20240319 | 184900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20240319 | 184800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20240319 | 184700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20240319 | 184600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20240319 | 184500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20240319 | 184400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20240319 | 184300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20240319 | 184200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20240319 | 184100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20240319 | 184000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20240319 | 183900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20240319 | 183800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20240319 | 183700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20240319 | 183600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20240319 | 183500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20240319 | 183400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20240319 | 183300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20240319 | 183200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20240319 | 183100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20240319 | 183000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20240319 | 182900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20240319 | 182800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20240319 | 182700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20240319 | 182600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20240319 | 182500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20240319 | 182400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20240319 | 182300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20240319 | 182200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 5792 |
| 63 | 20240319 | 182100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20240319 | 182000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20240319 | 181900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20240319 | 181800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20240319 | 181700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20240319 | 181600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20240319 | 181500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20240319 | 181400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20240319 | 181300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20240319 | 181200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20240319 | 181100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20240319 | 181000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20240319 | 180900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20240319 | 180800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20240319 | 180700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20240319 | 180600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20240319 | 180500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20240319 | 180400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20240319 | 180300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20240319 | 180200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20240319 | 180100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20240319 | 180000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20240319 | 175900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20240319 | 175800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20240319 | 175700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20240319 | 175600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20240319 | 175500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20240319 | 175400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20240319 | 175300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20240319 | 175200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 5792 |
| 93 | 20240319 | 175100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20240319 | 175000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20240319 | 174900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20240319 | 174800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20240319 | 174700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20240319 | 174600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20240319 | 174500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20240319 | 174400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20240319 | 174300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20240319 | 174200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20240319 | 174100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20240319 | 174000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20240319 | 173900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20240319 | 173800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20240319 | 173700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20240319 | 173600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20240319 | 173500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20240319 | 173400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20240319 | 173300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20240319 | 173200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20240319 | 173100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20240319 | 173000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20240319 | 172900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20240319 | 172800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20240319 | 172700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20240319 | 172600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20240319 | 172500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20240319 | 172400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20240319 | 172300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20240319 | 172200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 5792 |
| 123 | 20240319 | 172100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20240319 | 172000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20240319 | 171900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20240319 | 171800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20240319 | 171700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20240319 | 171600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20240319 | 171500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20240319 | 171400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20240319 | 171300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20240319 | 171200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20240319 | 171100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20240319 | 171000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20240319 | 170900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20240319 | 170800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20240319 | 170700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20240319 | 170600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20240319 | 170500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20240319 | 170400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20240319 | 170300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20240319 | 170200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20240319 | 170100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20240319 | 170000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20240319 | 165900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20240319 | 165800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20240319 | 165700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20240319 | 165600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20240319 | 165500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20240319 | 165400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20240319 | 165300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20240319 | 165200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 5792 |
| 153 | 20240319 | 165100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20240319 | 165000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20240319 | 164900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20240319 | 164800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20240319 | 164700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20240319 | 164600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20240319 | 164500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20240319 | 164400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20240319 | 164300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20240319 | 164200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20240319 | 164100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20240319 | 164000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20240319 | 163900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20240319 | 163800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20240319 | 163700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20240319 | 163600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20240319 | 163500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20240319 | 163400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20240319 | 163300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20240319 | 163200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20240319 | 163100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20240319 | 163000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20240319 | 162900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20240319 | 162800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20240319 | 162700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20240319 | 162600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20240319 | 162500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20240319 | 162400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20240319 | 162300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20240319 | 162200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 5792 |
| 183 | 20240319 | 162100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20240319 | 162000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20240319 | 161900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20240319 | 161800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20240319 | 161700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20240319 | 161600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20240319 | 161500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20240319 | 161400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20240319 | 161300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20240319 | 161200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20240319 | 161100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20240319 | 161000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20240319 | 160900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20240319 | 160800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20240319 | 160700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20240319 | 160600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20240319 | 160500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20240319 | 160400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20240319 | 160300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20240319 | 160200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20240319 | 160100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20240319 | 160000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20240319 | 155900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20240319 | 155800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20240319 | 155700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20240319 | 155600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20240319 | 155500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20240319 | 155400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20240319 | 155300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20240319 | 155200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 5792 |
| 213 | 20240319 | 155100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20240319 | 155000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20240319 | 154900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20240319 | 154800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20240319 | 154700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20240319 | 154600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20240319 | 154500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20240319 | 154400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20240319 | 154300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20240319 | 154200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20240319 | 154100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20240319 | 154000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20240319 | 153900 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20240319 | 153800 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20240319 | 153700 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20240319 | 153600 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20240319 | 153500 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20240319 | 153400 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20240319 | 153300 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20240319 | 153200 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20240319 | 153100 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20240319 | 153000 | 17416721450 | 34850 | 34850 | 34850 | 34850 | 5792 |
| 235 | 20240319 | 152900 | 17214870250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20240319 | 152800 | 17214870250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20240319 | 152700 | 17214870250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20240319 | 152600 | 17214870250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20240319 | 152500 | 17214870250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20240319 | 152400 | 17214870250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20240319 | 152300 | 17214870250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20240319 | 152200 | 17214870250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 243 | 20240319 | 152100 | 17214870250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20240319 | 152000 | 17214870250 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20240319 | 151900 | 17214870250 | 34850 | 34900 | 34900 | 34800 | 1675 |
| 246 | 20240319 | 151800 | 17156450700 | 34850 | 34850 | 34900 | 34800 | 1431 |
| 247 | 20240319 | 151700 | 17106580150 | 34900 | 34900 | 34950 | 34850 | 1105 |
| 248 | 20240319 | 151600 | 17068044250 | 34900 | 34950 | 34950 | 34900 | 1233 |
| 249 | 20240319 | 151500 | 17024984950 | 34950 | 34950 | 34950 | 34750 | 2373 |
| 250 | 20240319 | 151400 | 16942309650 | 34950 | 34950 | 35000 | 34950 | 1168 |
| 251 | 20240319 | 151300 | 16901464250 | 34950 | 35050 | 35050 | 34950 | 1155 |
| 252 | 20240319 | 151200 | 16861060550 | 35000 | 35050 | 35050 | 34950 | 2731 |
| 253 | 20240319 | 151100 | 16765452900 | 35000 | 35050 | 35050 | 35000 | 1257 |
| 254 | 20240319 | 151000 | 16721411450 | 35050 | 34950 | 35050 | 34900 | 2087 |
| 255 | 20240319 | 150900 | 16648412400 | 35000 | 35050 | 35050 | 35000 | 1298 |
| 256 | 20240319 | 150800 | 16602957250 | 35050 | 35000 | 35050 | 34950 | 1639 |
| 257 | 20240319 | 150700 | 16545564150 | 35050 | 35100 | 35100 | 35000 | 1650 |
| 258 | 20240319 | 150600 | 16487740900 | 35050 | 35000 | 35100 | 35000 | 2121 |
| 259 | 20240319 | 150500 | 16413420500 | 35000 | 35000 | 35050 | 35000 | 1120 |
| 260 | 20240319 | 150400 | 16374186050 | 35000 | 35100 | 35100 | 35000 | 1444 |
| 261 | 20240319 | 150300 | 16323608600 | 35150 | 35150 | 35200 | 35100 | 2321 |
| 262 | 20240319 | 150200 | 16242070350 | 35200 | 35200 | 35200 | 35150 | 1783 |
| 263 | 20240319 | 150100 | 16179327550 | 35150 | 35100 | 35200 | 35050 | 1644 |
| 264 | 20240319 | 150000 | 16121542650 | 35050 | 35100 | 35250 | 35000 | 2986 |
| 265 | 20240319 | 145900 | 16016772350 | 35100 | 34950 | 35100 | 34950 | 2204 |
| 266 | 20240319 | 145800 | 15939554550 | 35000 | 34900 | 35050 | 34900 | 3335 |
| 267 | 20240319 | 145700 | 15822878900 | 34950 | 34850 | 34950 | 34800 | 1881 |
| 268 | 20240319 | 145600 | 15757257500 | 34900 | 34800 | 34900 | 34750 | 2002 |
| 269 | 20240319 | 145500 | 15687489000 | 34800 | 34750 | 34850 | 34700 | 1575 |
| 270 | 20240319 | 145400 | 15632696500 | 34750 | 34800 | 34800 | 34750 | 1042 |
| 271 | 20240319 | 145300 | 15596462650 | 34800 | 34800 | 34850 | 34750 | 1179 |
| 272 | 20240319 | 145200 | 15555443000 | 34800 | 34800 | 34850 | 34800 | 1153 |
| 273 | 20240319 | 145100 | 15515307700 | 34800 | 34800 | 34850 | 34750 | 1540 |
| 274 | 20240319 | 145000 | 15461724950 | 34800 | 34700 | 34800 | 34650 | 1320 |
| 275 | 20240319 | 144900 | 15415851100 | 34650 | 34650 | 34700 | 34600 | 1671 |
| 276 | 20240319 | 144800 | 15357912750 | 34600 | 34600 | 34700 | 34600 | 1176 |
| 277 | 20240319 | 144700 | 15317176800 | 34600 | 34700 | 34700 | 34550 | 2384 |
| 278 | 20240319 | 144600 | 15234620350 | 34650 | 34650 | 34750 | 34650 | 1833 |
| 279 | 20240319 | 144500 | 15171026550 | 34650 | 34750 | 34750 | 34650 | 1544 |
| 280 | 20240319 | 144400 | 15117438600 | 34750 | 34750 | 34800 | 34750 | 789 |
| 281 | 20240319 | 144300 | 15090019850 | 34750 | 34850 | 34900 | 34750 | 1501 |
| 282 | 20240319 | 144200 | 15037752450 | 34850 | 34650 | 34900 | 34650 | 4933 |
| 283 | 20240319 | 144100 | 14865955050 | 34800 | 34700 | 34800 | 34450 | 4400 |
| 284 | 20240319 | 144000 | 14713411100 | 34700 | 34650 | 34700 | 34550 | 2405 |
| 285 | 20240319 | 143900 | 14630174700 | 34600 | 34450 | 34650 | 34400 | 4763 |
| 286 | 20240319 | 143800 | 14465633100 | 34450 | 34400 | 34450 | 34350 | 2275 |
| 287 | 20240319 | 143700 | 14387320950 | 34400 | 34350 | 34400 | 34350 | 1667 |
| 288 | 20240319 | 143600 | 14330005850 | 34400 | 34400 | 34450 | 34350 | 1453 |
| 289 | 20240319 | 143500 | 14280055650 | 34450 | 34450 | 34500 | 34400 | 4365 |
| 290 | 20240319 | 143400 | 14129817450 | 34500 | 34450 | 34500 | 34450 | 905 |
| 291 | 20240319 | 143300 | 14098638250 | 34450 | 34450 | 34500 | 34450 | 1396 |
| 292 | 20240319 | 143200 | 14050533350 | 34450 | 34500 | 34500 | 34450 | 1961 |
| 293 | 20240319 | 143100 | 13982960750 | 34500 | 34550 | 34550 | 34500 | 1325 |
| 294 | 20240319 | 143000 | 13937245050 | 34500 | 34450 | 34550 | 34450 | 1739 |
| 295 | 20240319 | 142900 | 13877265850 | 34500 | 34450 | 34500 | 34400 | 867 |
| 296 | 20240319 | 142800 | 13847399900 | 34450 | 34500 | 34500 | 34400 | 2544 |
| 297 | 20240319 | 142700 | 13759754400 | 34500 | 34500 | 34550 | 34500 | 7260 |
| 298 | 20240319 | 142600 | 13509280350 | 34500 | 34550 | 34600 | 34500 | 1827 |
| 299 | 20240319 | 142500 | 13446227450 | 34550 | 34550 | 34600 | 34550 | 2485 |
| 300 | 20240319 | 142400 | 13360366900 | 34550 | 34550 | 34600 | 34550 | 1743 |
| 301 | 20240319 | 142300 | 13300142900 | 34550 | 34550 | 34600 | 34550 | 1526 |
| 302 | 20240319 | 142200 | 13247412300 | 34550 | 34650 | 34700 | 34550 | 5947 |
| 303 | 20240319 | 142100 | 13041597750 | 34650 | 34650 | 34700 | 34650 | 1502 |
| 304 | 20240319 | 142000 | 12989550100 | 34650 | 34700 | 34750 | 34650 | 6754 |
| 305 | 20240319 | 141900 | 12755203700 | 34700 | 34700 | 34800 | 34700 | 710 |
| 306 | 20240319 | 141800 | 12730560500 | 34700 | 34750 | 34800 | 34700 | 2760 |
| 307 | 20240319 | 141700 | 12634649650 | 34750 | 34750 | 34800 | 34750 | 927 |
| 308 | 20240319 | 141600 | 12602431350 | 34800 | 34800 | 34850 | 34800 | 1050 |
| 309 | 20240319 | 141500 | 12565888250 | 34800 | 34800 | 34850 | 34800 | 1518 |
| 310 | 20240319 | 141400 | 12513059450 | 34800 | 34800 | 34850 | 34800 | 2944 |
| 311 | 20240319 | 141300 | 12410600650 | 34800 | 34800 | 34850 | 34800 | 1378 |
| 312 | 20240319 | 141200 | 12362637050 | 34800 | 34800 | 34850 | 34800 | 3749 |
| 313 | 20240319 | 141100 | 12232162450 | 34800 | 34800 | 34850 | 34800 | 423 |
| 314 | 20240319 | 141000 | 12217440850 | 34850 | 34850 | 34850 | 34800 | 569 |
| 315 | 20240319 | 140900 | 12197632850 | 34850 | 34850 | 34850 | 34800 | 826 |
| 316 | 20240319 | 140800 | 12168872650 | 34850 | 34850 | 34900 | 34850 | 943 |
| 317 | 20240319 | 140700 | 12136007300 | 34850 | 34850 | 34900 | 34850 | 763 |
| 318 | 20240319 | 140600 | 12109414400 | 34850 | 34850 | 34900 | 34850 | 440 |
| 319 | 20240319 | 140500 | 12094078800 | 34900 | 34850 | 34900 | 34850 | 558 |
| 320 | 20240319 | 140400 | 12074629750 | 34850 | 34900 | 34950 | 34850 | 689 |
| 321 | 20240319 | 140300 | 12050602550 | 34900 | 34850 | 34900 | 34850 | 658 |
| 322 | 20240319 | 140200 | 12027657450 | 34850 | 34850 | 34900 | 34850 | 541 |
| 323 | 20240319 | 140100 | 12008801400 | 34850 | 34900 | 34900 | 34850 | 444 |
| 324 | 20240319 | 140000 | 11993325350 | 34900 | 34850 | 34900 | 34850 | 464 |
| 325 | 20240319 | 135900 | 11977153300 | 34850 | 34850 | 34900 | 34850 | 658 |
| 326 | 20240319 | 135800 | 11954213850 | 34900 | 34850 | 34950 | 34850 | 1383 |
| 327 | 20240319 | 135700 | 11905975400 | 34850 | 34850 | 34900 | 34850 | 1096 |
| 328 | 20240319 | 135600 | 11867776900 | 34900 | 34850 | 34900 | 34850 | 416 |
| 329 | 20240319 | 135500 | 11853276350 | 34850 | 34850 | 34900 | 34850 | 523 |
| 330 | 20240319 | 135400 | 11835049150 | 34900 | 34800 | 34900 | 34800 | 1246 |
| 331 | 20240319 | 135300 | 11791675300 | 34850 | 34850 | 34900 | 34850 | 4498 |
| 332 | 20240319 | 135200 | 11634914200 | 34900 | 34950 | 34950 | 34850 | 363 |
| 333 | 20240319 | 135100 | 11622251050 | 34950 | 34900 | 34950 | 34900 | 1323 |
| 334 | 20240319 | 135000 | 11576075000 | 34900 | 34900 | 34950 | 34900 | 377 |
| 335 | 20240319 | 134900 | 11562915900 | 34900 | 34900 | 34950 | 34900 | 267 |
| 336 | 20240319 | 134800 | 11553597200 | 34900 | 34900 | 34950 | 34900 | 372 |
| 337 | 20240319 | 134700 | 11540612300 | 34950 | 34950 | 34950 | 34900 | 553 |
| 338 | 20240319 | 134600 | 11521289950 | 34950 | 34900 | 34950 | 34900 | 823 |
| 339 | 20240319 | 134500 | 11492562850 | 34950 | 34950 | 34950 | 34900 | 252 |
| 340 | 20240319 | 134400 | 11483766600 | 34950 | 34950 | 35000 | 34900 | 357 |
| 341 | 20240319 | 134300 | 11471293900 | 34950 | 34900 | 34950 | 34900 | 437 |
| 342 | 20240319 | 134200 | 11456026750 | 34900 | 34900 | 34950 | 34900 | 388 |
| 343 | 20240319 | 134100 | 11442483850 | 35000 | 34950 | 35000 | 34950 | 229 |
| 344 | 20240319 | 134000 | 11434479100 | 34950 | 34950 | 35000 | 34950 | 172 |
| 345 | 20240319 | 133900 | 11428467200 | 34950 | 34950 | 35000 | 34950 | 277 |
| 346 | 20240319 | 133800 | 11418785500 | 34950 | 34900 | 34950 | 34900 | 518 |
| 347 | 20240319 | 133700 | 11400694550 | 34950 | 35000 | 35000 | 34900 | 745 |
| 348 | 20240319 | 133600 | 11374654100 | 34950 | 34950 | 35000 | 34950 | 734 |
| 349 | 20240319 | 133500 | 11348996100 | 34950 | 35000 | 35000 | 34950 | 270 |
| 350 | 20240319 | 133400 | 11339556150 | 34950 | 34900 | 35000 | 34900 | 277 |
| 351 | 20240319 | 133300 | 11329877300 | 35000 | 34950 | 35050 | 34900 | 1419 |
| 352 | 20240319 | 133200 | 11280232200 | 34900 | 34900 | 34950 | 34900 | 376 |
| 353 | 20240319 | 133100 | 11267102150 | 35000 | 34950 | 35000 | 34900 | 1149 |
| 354 | 20240319 | 133000 | 11226939200 | 34950 | 34950 | 35000 | 34950 | 249 |
| 355 | 20240319 | 132900 | 11218236100 | 34950 | 34950 | 35000 | 34950 | 318 |
| 356 | 20240319 | 132800 | 11207121900 | 35000 | 34950 | 35000 | 34950 | 478 |
| 357 | 20240319 | 132700 | 11190413700 | 34950 | 34950 | 35000 | 34950 | 188 |
| 358 | 20240319 | 132600 | 11183843000 | 34950 | 34950 | 35000 | 34950 | 510 |
| 359 | 20240319 | 132500 | 11166006700 | 34950 | 34950 | 35000 | 34950 | 834 |
| 360 | 20240319 | 132400 | 11136852750 | 34950 | 35000 | 35000 | 34950 | 406 |
| 361 | 20240319 | 132300 | 11122663000 | 34950 | 34950 | 35000 | 34950 | 311 |
| 362 | 20240319 | 132200 | 11111790700 | 34950 | 34950 | 35000 | 34950 | 291 |
| 363 | 20240319 | 132100 | 11101618250 | 34950 | 35000 | 35050 | 34950 | 376 |
| 364 | 20240319 | 132000 | 11088468700 | 35000 | 34950 | 35000 | 34950 | 444 |
| 365 | 20240319 | 131900 | 11072933000 | 34950 | 34950 | 35000 | 34950 | 272 |
| 366 | 20240319 | 131800 | 11063423950 | 34950 | 35000 | 35050 | 34950 | 302 |
| 367 | 20240319 | 131700 | 11052859750 | 35000 | 35050 | 35050 | 35000 | 404 |
| 368 | 20240319 | 131600 | 11038718200 | 35000 | 35100 | 35100 | 35000 | 501 |
| 369 | 20240319 | 131500 | 11021157450 | 35050 | 35000 | 35100 | 34950 | 1035 |
| 370 | 20240319 | 131400 | 10984900600 | 35000 | 34900 | 35050 | 34900 | 3683 |
| 371 | 20240319 | 131300 | 10856070350 | 34900 | 34950 | 34950 | 34900 | 431 |
| 372 | 20240319 | 131200 | 10841028300 | 34900 | 34950 | 34950 | 34850 | 449 |
| 373 | 20240319 | 131100 | 10825363100 | 34950 | 34950 | 34950 | 34900 | 278 |
| 374 | 20240319 | 131000 | 10815659250 | 34900 | 34900 | 34950 | 34850 | 636 |
| 375 | 20240319 | 130900 | 10793477150 | 34900 | 34900 | 34950 | 34900 | 170 |
| 376 | 20240319 | 130800 | 10787542850 | 34900 | 34900 | 34950 | 34900 | 177 |
| 377 | 20240319 | 130700 | 10781364950 | 34900 | 34850 | 34950 | 34850 | 624 |
| 378 | 20240319 | 130600 | 10759588750 | 34850 | 34850 | 34900 | 34850 | 183 |
| 379 | 20240319 | 130500 | 10753207500 | 34900 | 34850 | 34900 | 34850 | 157 |
| 380 | 20240319 | 130400 | 10747733500 | 34850 | 34900 | 34900 | 34850 | 558 |
| 381 | 20240319 | 130300 | 10728283700 | 34900 | 34850 | 34900 | 34850 | 268 |
| 382 | 20240319 | 130200 | 10718943850 | 34900 | 34900 | 34900 | 34850 | 77 |
| 383 | 20240319 | 130100 | 10716260150 | 34850 | 34850 | 34850 | 34800 | 346 |
| 384 | 20240319 | 130000 | 10704210250 | 34900 | 34900 | 34900 | 34800 | 1549 |
| 385 | 20240319 | 125900 | 10650274150 | 34900 | 34900 | 34950 | 34900 | 178 |
| 386 | 20240319 | 125800 | 10644061900 | 34900 | 34800 | 34900 | 34800 | 605 |
| 387 | 20240319 | 125700 | 10622970550 | 34850 | 34800 | 34850 | 34800 | 930 |
| 388 | 20240319 | 125600 | 10590564500 | 34850 | 34800 | 34850 | 34800 | 219 |
| 389 | 20240319 | 125500 | 10582940650 | 34800 | 34800 | 34850 | 34800 | 257 |
| 390 | 20240319 | 125400 | 10573992450 | 34850 | 34800 | 34850 | 34800 | 191 |
| 391 | 20240319 | 125300 | 10567341550 | 34800 | 34850 | 34850 | 34800 | 276 |
| 392 | 20240319 | 125200 | 10557728550 | 34850 | 34800 | 34850 | 34800 | 108 |
| 393 | 20240319 | 125100 | 10553968950 | 34800 | 34850 | 34900 | 34800 | 1817 |
| 394 | 20240319 | 125000 | 10490651050 | 34850 | 34850 | 34900 | 34850 | 147 |
| 395 | 20240319 | 124900 | 10485522800 | 34850 | 34850 | 34900 | 34850 | 49 |
| 396 | 20240319 | 124800 | 10483815000 | 34850 | 34900 | 34900 | 34850 | 225 |
| 397 | 20240319 | 124700 | 10475967750 | 34900 | 34900 | 34900 | 34850 | 191 |
| 398 | 20240319 | 124600 | 10469308050 | 34850 | 34850 | 34900 | 34850 | 323 |
| 399 | 20240319 | 124500 | 10458042900 | 34850 | 34900 | 34900 | 34850 | 568 |
| 400 | 20240319 | 124400 | 10438242450 | 34900 | 34900 | 34900 | 34850 | 265 |
| 401 | 20240319 | 124300 | 10429004500 | 34900 | 34850 | 34900 | 34850 | 440 |
| 402 | 20240319 | 124200 | 10413669200 | 34850 | 34850 | 34900 | 34850 | 660 |
| 403 | 20240319 | 124100 | 10390648400 | 34850 | 34850 | 34900 | 34850 | 243 |
| 404 | 20240319 | 124000 | 10382176850 | 34850 | 34850 | 34900 | 34850 | 237 |
| 405 | 20240319 | 123900 | 10373915550 | 34900 | 34900 | 34900 | 34850 | 1137 |
| 406 | 20240319 | 123800 | 10334290000 | 34900 | 34900 | 34900 | 34850 | 266 |
| 407 | 20240319 | 123700 | 10325015650 | 34850 | 34850 | 34900 | 34850 | 667 |
| 408 | 20240319 | 123600 | 10301767300 | 34850 | 34900 | 34900 | 34850 | 372 |
| 409 | 20240319 | 123500 | 10288794550 | 34850 | 34850 | 34900 | 34850 | 680 |
| 410 | 20240319 | 123400 | 10265093600 | 34850 | 34850 | 34900 | 34850 | 132 |
| 411 | 20240319 | 123300 | 10260490250 | 34900 | 34950 | 34950 | 34900 | 1059 |
| 412 | 20240319 | 123200 | 10223530450 | 34950 | 34900 | 34950 | 34900 | 517 |
| 413 | 20240319 | 123100 | 10205485750 | 34950 | 34950 | 34950 | 34900 | 293 |
| 414 | 20240319 | 123000 | 10195255050 | 34950 | 34950 | 34950 | 34900 | 179 |
| 415 | 20240319 | 122900 | 10189005100 | 34900 | 34900 | 34950 | 34900 | 318 |
| 416 | 20240319 | 122800 | 10177902050 | 34950 | 34950 | 34950 | 34900 | 199 |
| 417 | 20240319 | 122700 | 10170951150 | 34950 | 34900 | 34950 | 34900 | 107 |
| 418 | 20240319 | 122600 | 10167215450 | 34950 | 34900 | 34950 | 34900 | 210 |
| 419 | 20240319 | 122500 | 10159878950 | 34950 | 34900 | 34950 | 34900 | 130 |
| 420 | 20240319 | 122400 | 10155340350 | 34900 | 34900 | 34950 | 34900 | 2282 |
| 421 | 20240319 | 122300 | 10075693850 | 34950 | 34950 | 35000 | 34950 | 355 |
| 422 | 20240319 | 122200 | 10063286550 | 34950 | 35000 | 35000 | 34950 | 157 |
| 423 | 20240319 | 122100 | 10057799300 | 34950 | 35000 | 35000 | 34950 | 628 |
| 424 | 20240319 | 122000 | 10035850050 | 34950 | 35000 | 35000 | 34950 | 341 |
| 425 | 20240319 | 121900 | 10023930050 | 34950 | 34950 | 35000 | 34950 | 189 |
| 426 | 20240319 | 121800 | 10017319950 | 34950 | 34950 | 35000 | 34950 | 214 |
| 427 | 20240319 | 121700 | 10009838550 | 35000 | 34950 | 35000 | 34950 | 63 |
| 428 | 20240319 | 121600 | 10007634500 | 34950 | 34950 | 35000 | 34900 | 387 |
| 429 | 20240319 | 121500 | 9994111500 | 34950 | 34950 | 34950 | 34900 | 778 |
| 430 | 20240319 | 121400 | 9966927800 | 34950 | 34900 | 34950 | 34900 | 459 |
| 431 | 20240319 | 121300 | 9950906300 | 34950 | 34950 | 34950 | 34900 | 539 |
| 432 | 20240319 | 121200 | 9932068950 | 34950 | 34900 | 34950 | 34900 | 2744 |
| 433 | 20240319 | 121100 | 9836238250 | 34900 | 35000 | 35000 | 34900 | 537 |
| 434 | 20240319 | 121000 | 9817481200 | 34950 | 34950 | 35000 | 34900 | 2135 |
| 435 | 20240319 | 120900 | 9742903800 | 34950 | 34950 | 35000 | 34950 | 1299 |
| 436 | 20240319 | 120800 | 9697503500 | 35000 | 34950 | 35000 | 34950 | 505 |
| 437 | 20240319 | 120700 | 9679836350 | 35000 | 35000 | 35000 | 34950 | 909 |
| 438 | 20240319 | 120600 | 9648064750 | 35000 | 34950 | 35000 | 34950 | 25 |
| 439 | 20240319 | 120500 | 9647190500 | 34950 | 35000 | 35000 | 34950 | 927 |
| 440 | 20240319 | 120400 | 9614784350 | 35000 | 35000 | 35050 | 34950 | 3863 |
| 441 | 20240319 | 120300 | 9479577450 | 35000 | 35000 | 35050 | 35000 | 349 |
| 442 | 20240319 | 120200 | 9467361800 | 35050 | 35000 | 35050 | 35000 | 601 |
| 443 | 20240319 | 120100 | 9446324050 | 35000 | 35000 | 35050 | 35000 | 550 |
| 444 | 20240319 | 120000 | 9427058900 | 35050 | 35000 | 35050 | 35000 | 300 |
| 445 | 20240319 | 115900 | 9416556700 | 35000 | 35050 | 35050 | 35000 | 435 |
| 446 | 20240319 | 115800 | 9401323100 | 35000 | 35000 | 35050 | 35000 | 206 |
| 447 | 20240319 | 115700 | 9394108850 | 35000 | 35000 | 35050 | 35000 | 234 |
| 448 | 20240319 | 115600 | 9385917450 | 35000 | 35000 | 35050 | 35000 | 312 |
| 449 | 20240319 | 115500 | 9374994600 | 35050 | 35000 | 35050 | 35000 | 211 |
| 450 | 20240319 | 115400 | 9367606800 | 35000 | 35000 | 35050 | 35000 | 576 |
| 451 | 20240319 | 115300 | 9347445550 | 35000 | 35050 | 35100 | 35000 | 1638 |
| 452 | 20240319 | 115200 | 9290036300 | 35100 | 35050 | 35100 | 35050 | 203 |
| 453 | 20240319 | 115100 | 9282920500 | 35100 | 35050 | 35150 | 35050 | 199 |
| 454 | 20240319 | 115000 | 9275937550 | 35100 | 35050 | 35100 | 35050 | 381 |
| 455 | 20240319 | 114900 | 9262583200 | 35050 | 35100 | 35100 | 35050 | 149 |
| 456 | 20240319 | 114800 | 9257360400 | 35100 | 35050 | 35150 | 35050 | 499 |
| 457 | 20240319 | 114700 | 9239859650 | 35100 | 35100 | 35100 | 35050 | 221 |
| 458 | 20240319 | 114600 | 9232113400 | 35100 | 35100 | 35100 | 35050 | 180 |
| 459 | 20240319 | 114500 | 9225798950 | 35100 | 35150 | 35150 | 35100 | 252 |
| 460 | 20240319 | 114400 | 9216953500 | 35150 | 35050 | 35150 | 35050 | 354 |
| 461 | 20240319 | 114300 | 9204535300 | 35050 | 35100 | 35100 | 35050 | 265 |
| 462 | 20240319 | 114200 | 9195239250 | 35100 | 35050 | 35100 | 35050 | 446 |
| 463 | 20240319 | 114100 | 9179606050 | 35100 | 35100 | 35150 | 35050 | 482 |
| 464 | 20240319 | 114000 | 9162701500 | 35050 | 35100 | 35100 | 35050 | 325 |
| 465 | 20240319 | 113900 | 9151308650 | 35050 | 35050 | 35100 | 35050 | 271 |
| 466 | 20240319 | 113800 | 9141809950 | 35050 | 35050 | 35100 | 35050 | 52 |
| 467 | 20240319 | 113700 | 9139987050 | 35050 | 35050 | 35100 | 35050 | 331 |
| 468 | 20240319 | 113600 | 9128384950 | 35050 | 35100 | 35100 | 35050 | 187 |
| 469 | 20240319 | 113500 | 9121830400 | 35150 | 35050 | 35150 | 35050 | 412 |
| 470 | 20240319 | 113400 | 9107379450 | 35050 | 35100 | 35100 | 35000 | 311 |
| 471 | 20240319 | 113300 | 9096479450 | 35100 | 35000 | 35100 | 35000 | 468 |
| 472 | 20240319 | 113200 | 9080084000 | 35000 | 35000 | 35050 | 35000 | 257 |
| 473 | 20240319 | 113100 | 9071088950 | 35000 | 35000 | 35050 | 35000 | 318 |
| 474 | 20240319 | 113000 | 9059958750 | 35000 | 35000 | 35100 | 35000 | 268 |
| 475 | 20240319 | 112900 | 9050575900 | 35050 | 35050 | 35050 | 35000 | 387 |
| 476 | 20240319 | 112800 | 9037030650 | 35000 | 35000 | 35050 | 35000 | 277 |
| 477 | 20240319 | 112700 | 9027333350 | 35000 | 35000 | 35050 | 35000 | 147 |
| 478 | 20240319 | 112600 | 9022187600 | 35000 | 35000 | 35050 | 35000 | 371 |
| 479 | 20240319 | 112500 | 9009193200 | 35050 | 35000 | 35050 | 35000 | 252 |
| 480 | 20240319 | 112400 | 9000371750 | 35000 | 35000 | 35050 | 35000 | 399 |
| 481 | 20240319 | 112300 | 8986400400 | 35000 | 35000 | 35050 | 35000 | 75 |
| 482 | 20240319 | 112200 | 8983774400 | 35000 | 35000 | 35050 | 35000 | 254 |
| 483 | 20240319 | 112100 | 8974883950 | 35000 | 35050 | 35050 | 35000 | 299 |
| 484 | 20240319 | 112000 | 8964418250 | 35000 | 35000 | 35050 | 35000 | 414 |
| 485 | 20240319 | 111900 | 8949928200 | 35050 | 35000 | 35050 | 35000 | 455 |
| 486 | 20240319 | 111800 | 8934002350 | 35050 | 35050 | 35050 | 35000 | 331 |
| 487 | 20240319 | 111700 | 8922406500 | 35050 | 35050 | 35100 | 35000 | 944 |
| 488 | 20240319 | 111600 | 8889362300 | 35050 | 35150 | 35200 | 35050 | 296 |
| 489 | 20240319 | 111500 | 8878970500 | 35100 | 35000 | 35100 | 35000 | 490 |
| 490 | 20240319 | 111400 | 8861797300 | 35000 | 35050 | 35050 | 35000 | 273 |
| 491 | 20240319 | 111300 | 8852239300 | 35000 | 35100 | 35100 | 35000 | 116 |
| 492 | 20240319 | 111200 | 8848174550 | 35100 | 35050 | 35100 | 35000 | 360 |
| 493 | 20240319 | 111100 | 8835570600 | 35000 | 35050 | 35050 | 35000 | 408 |
| 494 | 20240319 | 111000 | 8821286650 | 35050 | 35050 | 35050 | 35000 | 429 |
| 495 | 20240319 | 110900 | 8806252550 | 35050 | 35150 | 35150 | 35050 | 193 |
| 496 | 20240319 | 110800 | 8799487500 | 35050 | 35050 | 35200 | 35050 | 315 |
| 497 | 20240319 | 110700 | 8788441500 | 35050 | 35100 | 35100 | 35000 | 342 |
| 498 | 20240319 | 110600 | 8776457800 | 35000 | 35050 | 35100 | 35000 | 336 |
| 499 | 20240319 | 110500 | 8764683150 | 35050 | 35050 | 35100 | 35050 | 32 |
| 500 | 20240319 | 110400 | 8763561500 | 35000 | 35000 | 35000 | 34950 | 388 |
| 501 | 20240319 | 110300 | 8749984450 | 35000 | 35000 | 35050 | 34950 | 405 |
| 502 | 20240319 | 110200 | 8735823300 | 35000 | 35000 | 35000 | 34950 | 360 |
| 503 | 20240319 | 110100 | 8723223950 | 34950 | 34950 | 35000 | 34950 | 251 |
| 504 | 20240319 | 110000 | 8714446700 | 34950 | 35000 | 35050 | 34950 | 950 |
| 505 | 20240319 | 105900 | 8681212400 | 35000 | 35000 | 35050 | 35000 | 499 |
| 506 | 20240319 | 105800 | 8663747100 | 35050 | 35000 | 35050 | 35000 | 358 |
| 507 | 20240319 | 105700 | 8651216600 | 35000 | 35000 | 35050 | 35000 | 930 |
| 508 | 20240319 | 105600 | 8618665400 | 35050 | 35000 | 35050 | 34950 | 569 |
| 509 | 20240319 | 105500 | 8598760850 | 35000 | 35000 | 35200 | 34950 | 1071 |
| 510 | 20240319 | 105400 | 8561265450 | 35150 | 35000 | 35250 | 34950 | 2169 |
| 511 | 20240319 | 105300 | 8485147300 | 35000 | 35000 | 35050 | 35000 | 583 |
| 512 | 20240319 | 105200 | 8464738850 | 35050 | 35050 | 35050 | 35000 | 497 |
| 513 | 20240319 | 105100 | 8447339150 | 35000 | 35050 | 35100 | 35000 | 2049 |
| 514 | 20240319 | 105000 | 8375523150 | 35050 | 35050 | 35100 | 35050 | 415 |
| 515 | 20240319 | 104900 | 8360971600 | 35100 | 35100 | 35100 | 35050 | 399 |
| 516 | 20240319 | 104800 | 8346980000 | 35100 | 35050 | 35100 | 35050 | 226 |
| 517 | 20240319 | 104700 | 8339052400 | 35050 | 35050 | 35100 | 35050 | 689 |
| 518 | 20240319 | 104600 | 8314901800 | 35050 | 35050 | 35050 | 35000 | 1293 |
| 519 | 20240319 | 104500 | 8269599900 | 35000 | 35000 | 35050 | 35000 | 135 |
| 520 | 20240319 | 104400 | 8264873250 | 35000 | 34950 | 35000 | 34950 | 719 |
| 521 | 20240319 | 104300 | 8239718550 | 34950 | 35000 | 35000 | 34950 | 341 |
| 522 | 20240319 | 104200 | 8227800400 | 35000 | 34950 | 35000 | 34950 | 461 |
| 523 | 20240319 | 104100 | 8211687750 | 34950 | 35000 | 35000 | 34950 | 829 |
| 524 | 20240319 | 104000 | 8182677200 | 35000 | 35000 | 35050 | 35000 | 1557 |
| 525 | 20240319 | 103900 | 8128178800 | 35000 | 35000 | 35050 | 35000 | 1086 |
| 526 | 20240319 | 103800 | 8090167950 | 35000 | 35050 | 35050 | 35000 | 848 |
| 527 | 20240319 | 103700 | 8060487550 | 35050 | 35100 | 35100 | 35000 | 1618 |
| 528 | 20240319 | 103600 | 8003787300 | 35050 | 35050 | 35100 | 35050 | 599 |
| 529 | 20240319 | 103500 | 7982790500 | 35050 | 35100 | 35150 | 35050 | 450 |
| 530 | 20240319 | 103400 | 7967010900 | 35100 | 35100 | 35150 | 35100 | 1097 |
| 531 | 20240319 | 103300 | 7928506150 | 35100 | 35100 | 35150 | 35100 | 424 |
| 532 | 20240319 | 103200 | 7913620200 | 35150 | 35150 | 35200 | 35100 | 799 |
| 533 | 20240319 | 103100 | 7885558500 | 35150 | 35150 | 35200 | 35150 | 488 |
| 534 | 20240319 | 103000 | 7868405000 | 35150 | 35150 | 35200 | 35150 | 184 |
| 535 | 20240319 | 102900 | 7861937350 | 35150 | 35150 | 35200 | 35150 | 593 |
| 536 | 20240319 | 102800 | 7841093350 | 35200 | 35150 | 35200 | 35150 | 286 |
| 537 | 20240319 | 102700 | 7831039900 | 35150 | 35200 | 35200 | 35150 | 213 |
| 538 | 20240319 | 102600 | 7823549550 | 35150 | 35200 | 35200 | 35150 | 798 |
| 539 | 20240319 | 102500 | 7795478200 | 35200 | 35200 | 35250 | 35200 | 231 |
| 540 | 20240319 | 102400 | 7787346950 | 35200 | 35200 | 35250 | 35200 | 588 |
| 541 | 20240319 | 102300 | 7766648800 | 35200 | 35250 | 35250 | 35200 | 145 |
| 542 | 20240319 | 102200 | 7761543400 | 35250 | 35250 | 35250 | 35200 | 714 |
| 543 | 20240319 | 102100 | 7736403000 | 35250 | 35250 | 35300 | 35250 | 325 |
| 544 | 20240319 | 102000 | 7724946100 | 35300 | 35250 | 35300 | 35250 | 508 |
| 545 | 20240319 | 101900 | 7707037800 | 35250 | 35250 | 35300 | 35200 | 1297 |
| 546 | 20240319 | 101800 | 7661371200 | 35300 | 35250 | 35350 | 35200 | 2564 |
| 547 | 20240319 | 101700 | 7570921900 | 35300 | 35300 | 35300 | 35250 | 300 |
| 548 | 20240319 | 101600 | 7560339300 | 35300 | 35350 | 35350 | 35250 | 1672 |
| 549 | 20240319 | 101500 | 7501319150 | 35350 | 35350 | 35400 | 35300 | 328 |
| 550 | 20240319 | 101400 | 7489728800 | 35400 | 35350 | 35400 | 35300 | 138 |
| 551 | 20240319 | 101300 | 7484850800 | 35350 | 35250 | 35400 | 35250 | 556 |
| 552 | 20240319 | 101200 | 7465224900 | 35300 | 35250 | 35300 | 35250 | 223 |
| 553 | 20240319 | 101100 | 7457361800 | 35250 | 35300 | 35300 | 35250 | 583 |
| 554 | 20240319 | 101000 | 7436800800 | 35250 | 35250 | 35300 | 35250 | 339 |
| 555 | 20240319 | 100900 | 7424849400 | 35250 | 35250 | 35300 | 35250 | 346 |
| 556 | 20240319 | 100800 | 7412652550 | 35250 | 35200 | 35300 | 35200 | 589 |
| 557 | 20240319 | 100700 | 7391898500 | 35200 | 35200 | 35250 | 35200 | 113 |
| 558 | 20240319 | 100600 | 7387920400 | 35250 | 35250 | 35250 | 35200 | 350 |
| 559 | 20240319 | 100500 | 7375590700 | 35250 | 35250 | 35250 | 35200 | 308 |
| 560 | 20240319 | 100400 | 7364735550 | 35250 | 35250 | 35250 | 35200 | 354 |
| 561 | 20240319 | 100300 | 7352271450 | 35250 | 35250 | 35250 | 35200 | 348 |
| 562 | 20240319 | 100200 | 7340016050 | 35250 | 35200 | 35250 | 35200 | 477 |
| 563 | 20240319 | 100100 | 7323223850 | 35250 | 35200 | 35250 | 35200 | 408 |
| 564 | 20240319 | 100000 | 7308862100 | 35200 | 35250 | 35250 | 35200 | 231 |
| 565 | 20240319 | 095900 | 7300725750 | 35200 | 35200 | 35250 | 35200 | 274 |
| 566 | 20240319 | 095800 | 7291077150 | 35250 | 35200 | 35250 | 35200 | 132 |
| 567 | 20240319 | 095700 | 7286430500 | 35250 | 35200 | 35250 | 35200 | 203 |
| 568 | 20240319 | 095600 | 7279283900 | 35200 | 35200 | 35250 | 35150 | 435 |
| 569 | 20240319 | 095500 | 7263971900 | 35200 | 35200 | 35250 | 35150 | 539 |
| 570 | 20240319 | 095400 | 7245014450 | 35200 | 35200 | 35250 | 35150 | 349 |
| 571 | 20240319 | 095300 | 7232735200 | 35200 | 35250 | 35250 | 35200 | 164 |
| 572 | 20240319 | 095200 | 7226961550 | 35200 | 35350 | 35350 | 35100 | 3541 |
| 573 | 20240319 | 095100 | 7102234750 | 35400 | 35400 | 35400 | 35350 | 182 |
| 574 | 20240319 | 095000 | 7095798500 | 35350 | 35450 | 35450 | 35300 | 2597 |
| 575 | 20240319 | 094900 | 7003904600 | 35450 | 35350 | 35450 | 35350 | 551 |
| 576 | 20240319 | 094800 | 6984398450 | 35350 | 35350 | 35400 | 35350 | 149 |
| 577 | 20240319 | 094700 | 6979128600 | 35350 | 35400 | 35450 | 35350 | 993 |
| 578 | 20240319 | 094600 | 6943972350 | 35450 | 35400 | 35450 | 35400 | 696 |
| 579 | 20240319 | 094500 | 6919306250 | 35450 | 35400 | 35450 | 35350 | 660 |
| 580 | 20240319 | 094400 | 6895940400 | 35400 | 35500 | 35550 | 35350 | 452 |
| 581 | 20240319 | 094300 | 6879898000 | 35500 | 35550 | 35550 | 35350 | 2925 |
| 582 | 20240319 | 094200 | 6776274300 | 35550 | 35550 | 35600 | 35500 | 734 |
| 583 | 20240319 | 094100 | 6750191050 | 35600 | 35500 | 35600 | 35450 | 1771 |
| 584 | 20240319 | 094000 | 6687251000 | 35500 | 35450 | 35500 | 35400 | 741 |
| 585 | 20240319 | 093900 | 6660990100 | 35450 | 35450 | 35500 | 35400 | 1751 |
| 586 | 20240319 | 093800 | 6598905500 | 35400 | 35250 | 35400 | 35250 | 2089 |
| 587 | 20240319 | 093700 | 6525112750 | 35250 | 35300 | 35350 | 35200 | 1564 |
| 588 | 20240319 | 093600 | 6469986750 | 35300 | 35300 | 35400 | 35300 | 1262 |
| 589 | 20240319 | 093500 | 6425393000 | 35350 | 35300 | 35350 | 35250 | 1310 |
| 590 | 20240319 | 093400 | 6379153850 | 35250 | 35150 | 35300 | 35150 | 1762 |
| 591 | 20240319 | 093300 | 6317146200 | 35200 | 35100 | 35200 | 35050 | 1484 |
| 592 | 20240319 | 093200 | 6265007200 | 35100 | 35000 | 35100 | 35000 | 232 |
| 593 | 20240319 | 093100 | 6256873600 | 35000 | 34900 | 35050 | 34850 | 3227 |
| 594 | 20240319 | 093000 | 6144259550 | 34950 | 34900 | 34950 | 34850 | 919 |
| 595 | 20240319 | 092900 | 6112198550 | 34950 | 34850 | 34950 | 34850 | 1816 |
| 596 | 20240319 | 092800 | 6048882750 | 34900 | 34900 | 34950 | 34850 | 2791 |
| 597 | 20240319 | 092700 | 5951573100 | 34900 | 34850 | 34900 | 34850 | 1175 |
| 598 | 20240319 | 092600 | 5910599650 | 34900 | 34950 | 34950 | 34850 | 3860 |
| 599 | 20240319 | 092500 | 5775885000 | 34950 | 34950 | 34950 | 34900 | 3210 |
| 600 | 20240319 | 092400 | 5663775550 | 34950 | 34850 | 34950 | 34800 | 2040 |
| 601 | 20240319 | 092300 | 5592645000 | 34850 | 34850 | 34900 | 34800 | 10582 |
| 602 | 20240319 | 092200 | 5224040750 | 34900 | 34850 | 34900 | 34850 | 3695 |
| 603 | 20240319 | 092100 | 5095198500 | 34850 | 34950 | 34950 | 34850 | 2550 |
| 604 | 20240319 | 092000 | 5006262600 | 34950 | 34900 | 34950 | 34850 | 3199 |
| 605 | 20240319 | 091900 | 4894627700 | 34900 | 34900 | 35000 | 34900 | 4773 |
| 606 | 20240319 | 091800 | 4728018700 | 34900 | 35150 | 35200 | 34900 | 12820 |
| 607 | 20240319 | 091700 | 4278955050 | 35150 | 35050 | 35150 | 35050 | 4822 |
| 608 | 20240319 | 091600 | 4109775150 | 35100 | 35100 | 35150 | 35050 | 4454 |
| 609 | 20240319 | 091500 | 3953501300 | 35100 | 35250 | 35300 | 35100 | 5292 |
| 610 | 20240319 | 091400 | 3767484600 | 35250 | 35250 | 35300 | 35150 | 1858 |
| 611 | 20240319 | 091300 | 3702077800 | 35200 | 35250 | 35400 | 35150 | 3629 |
| 612 | 20240319 | 091200 | 3574241100 | 35250 | 35500 | 35500 | 35200 | 12650 |
| 613 | 20240319 | 091100 | 3127363300 | 35500 | 35450 | 35500 | 35400 | 2013 |
| 614 | 20240319 | 091000 | 3055931900 | 35450 | 35500 | 35550 | 35400 | 2070 |
| 615 | 20240319 | 090900 | 2982516950 | 35500 | 35250 | 35500 | 35250 | 3312 |
| 616 | 20240319 | 090800 | 2865553150 | 35350 | 35500 | 35550 | 35250 | 12681 |
| 617 | 20240319 | 090700 | 2417088200 | 35500 | 35650 | 35650 | 35500 | 4143 |
| 618 | 20240319 | 090600 | 2269681400 | 35600 | 35650 | 35700 | 35550 | 4065 |
| 619 | 20240319 | 090500 | 2124872800 | 35700 | 35650 | 35700 | 35550 | 5256 |
| 620 | 20240319 | 090400 | 1937511650 | 35650 | 35650 | 35750 | 35550 | 4313 |
| 621 | 20240319 | 090300 | 1783967600 | 35600 | 35450 | 35650 | 35400 | 6739 |
| 622 | 20240319 | 090200 | 1544731100 | 35550 | 35650 | 35750 | 35400 | 16489 |
| 623 | 20240319 | 090100 | 957882000 | 35800 | 35950 | 35950 | 35500 | 7695 |
| 624 | 20240319 | 090000 | 683543150 | 36050 | 36000 | 36050 | 35750 | 18043 |