31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 184500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 5180 |
| 3 | 20240319 | 184400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20240319 | 184300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20240319 | 184200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20240319 | 184100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20240319 | 184000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20240319 | 183900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20240319 | 183800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20240319 | 183700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20240319 | 183600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20240319 | 183500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20240319 | 183400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20240319 | 183300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20240319 | 183200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20240319 | 183100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20240319 | 183000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20240319 | 182900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20240319 | 182800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20240319 | 182700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20240319 | 182600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20240319 | 182500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20240319 | 182400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20240319 | 182300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20240319 | 182200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20240319 | 182100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20240319 | 182000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20240319 | 181900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20240319 | 181800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20240319 | 181700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20240319 | 181600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20240319 | 181500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 5180 |
| 33 | 20240319 | 181400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20240319 | 181300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20240319 | 181200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20240319 | 181100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20240319 | 181000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20240319 | 180900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20240319 | 180800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20240319 | 180700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20240319 | 180600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20240319 | 180500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20240319 | 180400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20240319 | 180300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20240319 | 180200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20240319 | 180100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20240319 | 180000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20240319 | 175900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20240319 | 175800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20240319 | 175700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20240319 | 175600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20240319 | 175500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20240319 | 175400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20240319 | 175300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20240319 | 175200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20240319 | 175100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20240319 | 175000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20240319 | 174900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20240319 | 174800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20240319 | 174700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20240319 | 174600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20240319 | 174500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 5180 |
| 63 | 20240319 | 174400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20240319 | 174300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20240319 | 174200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20240319 | 174100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20240319 | 174000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20240319 | 173900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20240319 | 173800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20240319 | 173700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20240319 | 173600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20240319 | 173500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20240319 | 173400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20240319 | 173300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20240319 | 173200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20240319 | 173100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20240319 | 173000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20240319 | 172900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20240319 | 172800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20240319 | 172700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20240319 | 172600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20240319 | 172500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20240319 | 172400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20240319 | 172300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20240319 | 172200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20240319 | 172100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20240319 | 172000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20240319 | 171900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20240319 | 171800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20240319 | 171700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20240319 | 171600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20240319 | 171500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 5180 |
| 93 | 20240319 | 171400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20240319 | 171300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20240319 | 171200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20240319 | 171100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20240319 | 171000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20240319 | 170900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20240319 | 170800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20240319 | 170700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20240319 | 170600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20240319 | 170500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20240319 | 170400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20240319 | 170300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20240319 | 170200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20240319 | 170100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20240319 | 170000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20240319 | 165900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20240319 | 165800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20240319 | 165700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20240319 | 165600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20240319 | 165500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20240319 | 165400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20240319 | 165300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20240319 | 165200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20240319 | 165100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20240319 | 165000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20240319 | 164900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20240319 | 164800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20240319 | 164700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20240319 | 164600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20240319 | 164500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 5180 |
| 123 | 20240319 | 164400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20240319 | 164300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20240319 | 164200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20240319 | 164100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20240319 | 164000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20240319 | 163900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20240319 | 163800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20240319 | 163700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20240319 | 163600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20240319 | 163500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20240319 | 163400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20240319 | 163300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20240319 | 163200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20240319 | 163100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20240319 | 163000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20240319 | 162900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20240319 | 162800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20240319 | 162700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20240319 | 162600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20240319 | 162500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20240319 | 162400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20240319 | 162300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20240319 | 162200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20240319 | 162100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20240319 | 162000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20240319 | 161900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20240319 | 161800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20240319 | 161700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20240319 | 161600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20240319 | 161500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 5180 |
| 153 | 20240319 | 161400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20240319 | 161300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20240319 | 161200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20240319 | 161100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20240319 | 161000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20240319 | 160900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20240319 | 160800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20240319 | 160700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20240319 | 160600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20240319 | 160500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20240319 | 160400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20240319 | 160300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20240319 | 160200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20240319 | 160100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20240319 | 160000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20240319 | 155900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20240319 | 155800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20240319 | 155700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20240319 | 155600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20240319 | 155500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20240319 | 155400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20240319 | 155300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20240319 | 155200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20240319 | 155100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20240319 | 155000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20240319 | 154900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20240319 | 154800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20240319 | 154700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20240319 | 154600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20240319 | 154500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 5180 |
| 183 | 20240319 | 154400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20240319 | 154300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20240319 | 154200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20240319 | 154100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20240319 | 154000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20240319 | 153900 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20240319 | 153800 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20240319 | 153700 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20240319 | 153600 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20240319 | 153500 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20240319 | 153400 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20240319 | 153300 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20240319 | 153200 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20240319 | 153100 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20240319 | 153000 | 9588500800 | 38100 | 38100 | 38100 | 38100 | 5180 |
| 198 | 20240319 | 152900 | 9391142800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20240319 | 152800 | 9391142800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20240319 | 152700 | 9391142800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20240319 | 152600 | 9391142800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20240319 | 152500 | 9391142800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20240319 | 152400 | 9391142800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20240319 | 152300 | 9391142800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20240319 | 152200 | 9391142800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20240319 | 152100 | 9391142800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20240319 | 152000 | 9391142800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20240319 | 151900 | 9391142800 | 38100 | 38100 | 38100 | 38050 | 1414 |
| 209 | 20240319 | 151800 | 9337269600 | 38100 | 38100 | 38100 | 38050 | 1419 |
| 210 | 20240319 | 151700 | 9283264700 | 38100 | 38100 | 38100 | 38100 | 455 |
| 211 | 20240319 | 151600 | 9265929200 | 38050 | 38100 | 38100 | 38000 | 313 |
| 212 | 20240319 | 151500 | 9254024050 | 38100 | 38100 | 38100 | 38050 | 349 |
| 213 | 20240319 | 151400 | 9240728300 | 38100 | 38050 | 38100 | 38000 | 545 |
| 214 | 20240319 | 151300 | 9220003950 | 38100 | 38100 | 38100 | 38050 | 275 |
| 215 | 20240319 | 151200 | 9209538850 | 38100 | 38100 | 38100 | 38050 | 682 |
| 216 | 20240319 | 151100 | 9183586450 | 38100 | 38050 | 38100 | 38050 | 286 |
| 217 | 20240319 | 151000 | 9172701450 | 38050 | 38000 | 38100 | 38000 | 303 |
| 218 | 20240319 | 150900 | 9161170650 | 38000 | 38050 | 38100 | 38000 | 460 |
| 219 | 20240319 | 150800 | 9143673750 | 38050 | 38100 | 38100 | 38000 | 111 |
| 220 | 20240319 | 150700 | 9139450000 | 38100 | 38050 | 38100 | 38000 | 292 |
| 221 | 20240319 | 150600 | 9128336950 | 38050 | 38100 | 38100 | 38000 | 332 |
| 222 | 20240319 | 150500 | 9115703500 | 38100 | 38150 | 38150 | 38050 | 830 |
| 223 | 20240319 | 150400 | 9084078650 | 38150 | 38150 | 38150 | 38100 | 402 |
| 224 | 20240319 | 150300 | 9068745900 | 38150 | 38100 | 38150 | 38100 | 141 |
| 225 | 20240319 | 150200 | 9063366900 | 38100 | 38150 | 38150 | 38100 | 89 |
| 226 | 20240319 | 150100 | 9059974100 | 38150 | 38050 | 38150 | 38050 | 115 |
| 227 | 20240319 | 150000 | 9055593900 | 38150 | 38100 | 38150 | 38050 | 272 |
| 228 | 20240319 | 145900 | 9045233450 | 38150 | 38100 | 38150 | 38100 | 199 |
| 229 | 20240319 | 145800 | 9037648250 | 38050 | 38100 | 38100 | 38050 | 105 |
| 230 | 20240319 | 145700 | 9033648000 | 38100 | 38100 | 38150 | 38100 | 169 |
| 231 | 20240319 | 145600 | 9027207200 | 38100 | 38150 | 38150 | 38100 | 79 |
| 232 | 20240319 | 145500 | 9024193750 | 38150 | 38050 | 38150 | 38050 | 1882 |
| 233 | 20240319 | 145400 | 8952486800 | 38050 | 38000 | 38100 | 38000 | 5537 |
| 234 | 20240319 | 145300 | 8742044350 | 38000 | 38000 | 38000 | 37950 | 42 |
| 235 | 20240319 | 145200 | 8740449350 | 38000 | 37950 | 38000 | 37950 | 813 |
| 236 | 20240319 | 145100 | 8709585650 | 37950 | 37950 | 38000 | 37950 | 360 |
| 237 | 20240319 | 145000 | 8695916850 | 37950 | 37950 | 37950 | 37900 | 42 |
| 238 | 20240319 | 144900 | 8694323700 | 38000 | 38000 | 38000 | 37950 | 41 |
| 239 | 20240319 | 144800 | 8692765950 | 37900 | 37900 | 38000 | 37850 | 549 |
| 240 | 20240319 | 144700 | 8671972900 | 38000 | 37900 | 38000 | 37900 | 28 |
| 241 | 20240319 | 144600 | 8670910100 | 37900 | 38050 | 38050 | 37900 | 57 |
| 242 | 20240319 | 144500 | 8668744150 | 37900 | 38000 | 38000 | 37900 | 1562 |
| 243 | 20240319 | 144400 | 8609512750 | 38000 | 38050 | 38050 | 38000 | 639 |
| 244 | 20240319 | 144300 | 8585204100 | 38000 | 38000 | 38000 | 37950 | 2167 |
| 245 | 20240319 | 144200 | 8502858550 | 38000 | 38000 | 38000 | 37950 | 220 |
| 246 | 20240319 | 144100 | 8494498700 | 38000 | 37950 | 38000 | 37900 | 1330 |
| 247 | 20240319 | 144000 | 8444033050 | 37950 | 37800 | 37950 | 37800 | 1916 |
| 248 | 20240319 | 143900 | 8371446600 | 37850 | 37750 | 37850 | 37750 | 144 |
| 249 | 20240319 | 143800 | 8366004350 | 37750 | 37800 | 37800 | 37750 | 568 |
| 250 | 20240319 | 143700 | 8344534350 | 37800 | 37750 | 37800 | 37750 | 170 |
| 251 | 20240319 | 143600 | 8338116550 | 37800 | 37800 | 37800 | 37800 | 32 |
| 252 | 20240319 | 143500 | 8336906950 | 37800 | 37750 | 37800 | 37750 | 36 |
| 253 | 20240319 | 143400 | 8335547500 | 37750 | 37750 | 37750 | 37750 | 142 |
| 254 | 20240319 | 143300 | 8330187000 | 37750 | 37750 | 37800 | 37750 | 420 |
| 255 | 20240319 | 143200 | 8314331950 | 37800 | 37750 | 37800 | 37750 | 84 |
| 256 | 20240319 | 143100 | 8311157000 | 37750 | 37750 | 37750 | 37750 | 15 |
| 257 | 20240319 | 143000 | 8310590750 | 37750 | 37750 | 37750 | 37750 | 576 |
| 258 | 20240319 | 142900 | 8288846750 | 37750 | 37750 | 37750 | 37750 | 29 |
| 259 | 20240319 | 142800 | 8287752000 | 37750 | 37750 | 37750 | 37700 | 89 |
| 260 | 20240319 | 142700 | 8284392300 | 37750 | 37750 | 37750 | 37750 | 116 |
| 261 | 20240319 | 142600 | 8280013300 | 37750 | 37750 | 37750 | 37700 | 424 |
| 262 | 20240319 | 142500 | 8264007350 | 37750 | 37750 | 37800 | 37750 | 328 |
| 263 | 20240319 | 142400 | 8251625300 | 37750 | 37750 | 37750 | 37750 | 269 |
| 264 | 20240319 | 142300 | 8241470550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 265 | 20240319 | 142200 | 8241470550 | 37750 | 37800 | 37800 | 37750 | 773 |
| 266 | 20240319 | 142100 | 8212253100 | 37800 | 37850 | 37850 | 37800 | 357 |
| 267 | 20240319 | 142000 | 8198740800 | 37850 | 37900 | 37900 | 37850 | 408 |
| 268 | 20240319 | 141900 | 8183297100 | 37900 | 37850 | 37900 | 37850 | 299 |
| 269 | 20240319 | 141800 | 8171979850 | 37800 | 37800 | 37800 | 37800 | 8 |
| 270 | 20240319 | 141700 | 8171677450 | 37800 | 37800 | 37800 | 37800 | 28 |
| 271 | 20240319 | 141600 | 8170619050 | 37800 | 37750 | 37800 | 37750 | 23 |
| 272 | 20240319 | 141500 | 8169749800 | 37750 | 37750 | 37800 | 37750 | 559 |
| 273 | 20240319 | 141400 | 8148629900 | 37750 | 37750 | 37750 | 37750 | 200 |
| 274 | 20240319 | 141300 | 8141079900 | 37750 | 37800 | 37800 | 37700 | 802 |
| 275 | 20240319 | 141200 | 8110808000 | 37750 | 37750 | 37750 | 37750 | 130 |
| 276 | 20240319 | 141100 | 8105900500 | 37750 | 37750 | 37750 | 37750 | 32 |
| 277 | 20240319 | 141000 | 8104692500 | 37800 | 37800 | 37800 | 37750 | 127 |
| 278 | 20240319 | 140900 | 8099895150 | 37750 | 37750 | 37750 | 37750 | 38 |
| 279 | 20240319 | 140800 | 8098460650 | 37750 | 37850 | 37850 | 37750 | 944 |
| 280 | 20240319 | 140700 | 8062802150 | 37800 | 37850 | 37850 | 37800 | 64 |
| 281 | 20240319 | 140600 | 8060380750 | 37850 | 37850 | 37850 | 37850 | 1034 |
| 282 | 20240319 | 140500 | 8021243850 | 37900 | 37900 | 37900 | 37850 | 116 |
| 283 | 20240319 | 140400 | 8016847500 | 37850 | 37800 | 37850 | 37800 | 72 |
| 284 | 20240319 | 140300 | 8014123550 | 37850 | 37850 | 37850 | 37850 | 3 |
| 285 | 20240319 | 140200 | 8014010000 | 37800 | 37850 | 37900 | 37800 | 91 |
| 286 | 20240319 | 140100 | 8010568200 | 37800 | 37850 | 37850 | 37800 | 1113 |
| 287 | 20240319 | 140000 | 7968458200 | 37850 | 37850 | 37850 | 37800 | 437 |
| 288 | 20240319 | 135900 | 7951925900 | 37800 | 37800 | 37800 | 37800 | 37 |
| 289 | 20240319 | 135800 | 7950527300 | 37850 | 37850 | 37850 | 37850 | 6 |
| 290 | 20240319 | 135700 | 7950300200 | 37800 | 37800 | 37800 | 37800 | 90 |
| 291 | 20240319 | 135600 | 7946898200 | 37850 | 37850 | 37850 | 37800 | 22 |
| 292 | 20240319 | 135500 | 7946066000 | 37850 | 37750 | 37850 | 37750 | 335 |
| 293 | 20240319 | 135400 | 7933419350 | 37750 | 37800 | 37850 | 37750 | 301 |
| 294 | 20240319 | 135300 | 7922040450 | 37800 | 37850 | 37850 | 37800 | 5 |
| 295 | 20240319 | 135200 | 7921851250 | 37800 | 37850 | 37850 | 37800 | 2 |
| 296 | 20240319 | 135100 | 7921775600 | 37850 | 37800 | 37850 | 37800 | 131 |
| 297 | 20240319 | 135000 | 7916823500 | 37800 | 37850 | 37850 | 37800 | 136 |
| 298 | 20240319 | 134900 | 7911676450 | 37850 | 37800 | 37850 | 37800 | 799 |
| 299 | 20240319 | 134800 | 7881434650 | 37800 | 37850 | 37850 | 37800 | 137 |
| 300 | 20240319 | 134700 | 7876255850 | 37850 | 37800 | 37850 | 37800 | 47 |
| 301 | 20240319 | 134600 | 7874478400 | 37800 | 37850 | 37850 | 37800 | 137 |
| 302 | 20240319 | 134500 | 7869296500 | 37850 | 37800 | 37850 | 37800 | 143 |
| 303 | 20240319 | 134400 | 7863890100 | 37800 | 37800 | 37850 | 37800 | 39 |
| 304 | 20240319 | 134300 | 7862415500 | 37850 | 37800 | 37850 | 37800 | 5 |
| 305 | 20240319 | 134200 | 7862226350 | 37850 | 37750 | 37850 | 37750 | 175 |
| 306 | 20240319 | 134100 | 7855610950 | 37750 | 37750 | 37800 | 37750 | 59 |
| 307 | 20240319 | 134000 | 7853381200 | 37750 | 37750 | 37800 | 37750 | 319 |
| 308 | 20240319 | 133900 | 7841333450 | 37800 | 37800 | 37850 | 37700 | 512 |
| 309 | 20240319 | 133800 | 7822013100 | 37800 | 37750 | 37850 | 37750 | 46 |
| 310 | 20240319 | 133700 | 7820276350 | 37750 | 37750 | 37800 | 37750 | 268 |
| 311 | 20240319 | 133600 | 7810157300 | 37700 | 37750 | 37750 | 37700 | 148 |
| 312 | 20240319 | 133500 | 7804576800 | 37700 | 37700 | 37750 | 37700 | 246 |
| 313 | 20240319 | 133400 | 7795302250 | 37700 | 37800 | 37800 | 37700 | 875 |
| 314 | 20240319 | 133300 | 7762280500 | 37750 | 37750 | 37800 | 37750 | 245 |
| 315 | 20240319 | 133200 | 7753031500 | 37750 | 37800 | 37850 | 37750 | 701 |
| 316 | 20240319 | 133100 | 7726533450 | 37800 | 37800 | 37800 | 37700 | 219 |
| 317 | 20240319 | 133000 | 7718262250 | 37800 | 37800 | 37800 | 37750 | 9 |
| 318 | 20240319 | 132900 | 7717922300 | 37750 | 37850 | 37850 | 37750 | 73 |
| 319 | 20240319 | 132800 | 7715160200 | 37850 | 37900 | 37900 | 37850 | 141 |
| 320 | 20240319 | 132700 | 7709816350 | 37900 | 37650 | 37900 | 37650 | 602 |
| 321 | 20240319 | 132600 | 7687021300 | 37800 | 37800 | 37800 | 37650 | 165 |
| 322 | 20240319 | 132500 | 7680797050 | 37800 | 37600 | 37800 | 37600 | 228 |
| 323 | 20240319 | 132400 | 7672200900 | 37500 | 37850 | 37850 | 37500 | 1965 |
| 324 | 20240319 | 132300 | 7598314150 | 37800 | 37800 | 37800 | 37800 | 187 |
| 325 | 20240319 | 132200 | 7591245550 | 37800 | 37850 | 37900 | 37800 | 1090 |
| 326 | 20240319 | 132100 | 7550025300 | 37850 | 37800 | 37850 | 37800 | 115 |
| 327 | 20240319 | 132000 | 7545677450 | 37800 | 37750 | 37800 | 37700 | 936 |
| 328 | 20240319 | 131900 | 7510338350 | 37800 | 37800 | 37800 | 37800 | 5 |
| 329 | 20240319 | 131800 | 7510149350 | 37800 | 37800 | 37800 | 37750 | 128 |
| 330 | 20240319 | 131700 | 7505312950 | 37800 | 37800 | 37800 | 37750 | 480 |
| 331 | 20240319 | 131600 | 7487169000 | 37750 | 37700 | 37750 | 37700 | 77 |
| 332 | 20240319 | 131500 | 7484265200 | 37700 | 37700 | 37700 | 37650 | 89 |
| 333 | 20240319 | 131400 | 7480911500 | 37700 | 37650 | 37700 | 37600 | 70 |
| 334 | 20240319 | 131300 | 7478275150 | 37650 | 37600 | 37650 | 37600 | 279 |
| 335 | 20240319 | 131200 | 7467779800 | 37550 | 37550 | 37600 | 37500 | 462 |
| 336 | 20240319 | 131100 | 7450431600 | 37550 | 37550 | 37550 | 37550 | 119 |
| 337 | 20240319 | 131000 | 7445963150 | 37600 | 37600 | 37600 | 37550 | 482 |
| 338 | 20240319 | 130900 | 7427841900 | 37600 | 37600 | 37650 | 37600 | 159 |
| 339 | 20240319 | 130800 | 7421863400 | 37600 | 37650 | 37650 | 37600 | 163 |
| 340 | 20240319 | 130700 | 7415733200 | 37650 | 37600 | 37650 | 37600 | 74 |
| 341 | 20240319 | 130600 | 7412947250 | 37600 | 37650 | 37700 | 37600 | 399 |
| 342 | 20240319 | 130500 | 7397924250 | 37650 | 37600 | 37650 | 37600 | 194 |
| 343 | 20240319 | 130400 | 7390620200 | 37600 | 37550 | 37600 | 37550 | 426 |
| 344 | 20240319 | 130300 | 7374609300 | 37550 | 37500 | 37550 | 37500 | 177 |
| 345 | 20240319 | 130200 | 7367967800 | 37600 | 37500 | 37600 | 37500 | 30 |
| 346 | 20240319 | 130100 | 7366839900 | 37600 | 37500 | 37600 | 37500 | 448 |
| 347 | 20240319 | 130000 | 7350011950 | 37500 | 37500 | 37550 | 37500 | 172 |
| 348 | 20240319 | 125900 | 7343554000 | 37500 | 37450 | 37500 | 37450 | 141 |
| 349 | 20240319 | 125800 | 7338267000 | 37450 | 37450 | 37450 | 37450 | 27 |
| 350 | 20240319 | 125700 | 7337255850 | 37450 | 37450 | 37500 | 37450 | 66 |
| 351 | 20240319 | 125600 | 7334783400 | 37450 | 37500 | 37500 | 37450 | 914 |
| 352 | 20240319 | 125500 | 7300543050 | 37500 | 37450 | 37550 | 37450 | 90 |
| 353 | 20240319 | 125400 | 7297169250 | 37500 | 37450 | 37500 | 37450 | 109 |
| 354 | 20240319 | 125300 | 7293082750 | 37450 | 37500 | 37500 | 37450 | 62 |
| 355 | 20240319 | 125200 | 7290759850 | 37500 | 37500 | 37500 | 37500 | 130 |
| 356 | 20240319 | 125100 | 7285884850 | 37500 | 37500 | 37500 | 37450 | 348 |
| 357 | 20240319 | 125000 | 7272851600 | 37500 | 37500 | 37550 | 37450 | 399 |
| 358 | 20240319 | 124900 | 7257890550 | 37500 | 37450 | 37500 | 37450 | 158 |
| 359 | 20240319 | 124800 | 7251965700 | 37450 | 37500 | 37500 | 37450 | 37 |
| 360 | 20240319 | 124700 | 7250578500 | 37500 | 37450 | 37500 | 37450 | 133 |
| 361 | 20240319 | 124600 | 7245596050 | 37450 | 37450 | 37450 | 37450 | 23 |
| 362 | 20240319 | 124500 | 7244734700 | 37450 | 37500 | 37500 | 37450 | 567 |
| 363 | 20240319 | 124400 | 7223494450 | 37500 | 37450 | 37500 | 37450 | 159 |
| 364 | 20240319 | 124300 | 7217532050 | 37450 | 37450 | 37450 | 37450 | 125 |
| 365 | 20240319 | 124200 | 7212850800 | 37450 | 37500 | 37500 | 37450 | 295 |
| 366 | 20240319 | 124100 | 7201800350 | 37500 | 37400 | 37500 | 37400 | 1179 |
| 367 | 20240319 | 124000 | 7157689800 | 37400 | 37350 | 37400 | 37350 | 1008 |
| 368 | 20240319 | 123900 | 7120003300 | 37350 | 37400 | 37400 | 37350 | 101 |
| 369 | 20240319 | 123800 | 7116228400 | 37400 | 37350 | 37450 | 37350 | 116 |
| 370 | 20240319 | 123700 | 7111887200 | 37350 | 37350 | 37400 | 37350 | 2198 |
| 371 | 20240319 | 123600 | 7029749050 | 37350 | 37400 | 37450 | 37350 | 2330 |
| 372 | 20240319 | 123500 | 6942690100 | 37400 | 37600 | 37600 | 37400 | 6057 |
| 373 | 20240319 | 123400 | 6715740150 | 37600 | 37600 | 37600 | 37500 | 3228 |
| 374 | 20240319 | 123300 | 6594534300 | 37600 | 37550 | 37600 | 37550 | 199 |
| 375 | 20240319 | 123200 | 6587053100 | 37550 | 37600 | 37600 | 37550 | 247 |
| 376 | 20240319 | 123100 | 6577766900 | 37550 | 37600 | 37600 | 37550 | 332 |
| 377 | 20240319 | 123000 | 6565299550 | 37550 | 37600 | 37600 | 37550 | 47 |
| 378 | 20240319 | 122900 | 6563532800 | 37600 | 37550 | 37600 | 37550 | 457 |
| 379 | 20240319 | 122800 | 6546366850 | 37600 | 37600 | 37600 | 37550 | 119 |
| 380 | 20240319 | 122700 | 6541896100 | 37550 | 37600 | 37600 | 37550 | 184 |
| 381 | 20240319 | 122600 | 6534979000 | 37600 | 37600 | 37600 | 37550 | 182 |
| 382 | 20240319 | 122500 | 6528144150 | 37600 | 37600 | 37600 | 37550 | 92 |
| 383 | 20240319 | 122400 | 6524685000 | 37600 | 37550 | 37600 | 37550 | 168 |
| 384 | 20240319 | 122300 | 6518369450 | 37550 | 37600 | 37600 | 37550 | 374 |
| 385 | 20240319 | 122200 | 6504308900 | 37600 | 37600 | 37650 | 37600 | 137 |
| 386 | 20240319 | 122100 | 6499156650 | 37600 | 37550 | 37600 | 37550 | 160 |
| 387 | 20240319 | 122000 | 6493147200 | 37550 | 37600 | 37600 | 37550 | 544 |
| 388 | 20240319 | 121900 | 6472717600 | 37600 | 37600 | 37600 | 37550 | 741 |
| 389 | 20240319 | 121800 | 6444863500 | 37600 | 37600 | 37600 | 37600 | 51 |
| 390 | 20240319 | 121700 | 6442945900 | 37600 | 37650 | 37650 | 37600 | 3693 |
| 391 | 20240319 | 121600 | 6304088700 | 37650 | 37600 | 37650 | 37600 | 53 |
| 392 | 20240319 | 121500 | 6302095000 | 37600 | 37650 | 37650 | 37600 | 715 |
| 393 | 20240319 | 121400 | 6275210900 | 37650 | 37650 | 37650 | 37650 | 173 |
| 394 | 20240319 | 121300 | 6268697450 | 37700 | 37650 | 37700 | 37650 | 278 |
| 395 | 20240319 | 121200 | 6258230700 | 37600 | 37600 | 37600 | 37600 | 6 |
| 396 | 20240319 | 121100 | 6258005100 | 37600 | 37700 | 37700 | 37600 | 2000 |
| 397 | 20240319 | 121000 | 6182782200 | 37700 | 37650 | 37700 | 37650 | 31 |
| 398 | 20240319 | 120900 | 6181614700 | 37700 | 37650 | 37700 | 37650 | 11 |
| 399 | 20240319 | 120800 | 6181200250 | 37650 | 37650 | 37650 | 37650 | 2135 |
| 400 | 20240319 | 120700 | 6100817500 | 37700 | 37750 | 37750 | 37700 | 2101 |
| 401 | 20240319 | 120600 | 6021609700 | 37750 | 37750 | 37750 | 37700 | 114 |
| 402 | 20240319 | 120500 | 6017308600 | 37750 | 37750 | 37750 | 37750 | 1394 |
| 403 | 20240319 | 120400 | 5964685100 | 37750 | 37800 | 37800 | 37750 | 517 |
| 404 | 20240319 | 120300 | 5945161350 | 37800 | 37750 | 37800 | 37750 | 106 |
| 405 | 20240319 | 120200 | 5941154600 | 37750 | 37800 | 37800 | 37750 | 779 |
| 406 | 20240319 | 120100 | 5911710950 | 37850 | 37850 | 37850 | 37850 | 60 |
| 407 | 20240319 | 120000 | 5909439950 | 37850 | 37850 | 37900 | 37850 | 105 |
| 408 | 20240319 | 115900 | 5905465650 | 37850 | 37850 | 37850 | 37850 | 88 |
| 409 | 20240319 | 115800 | 5902134850 | 37850 | 37900 | 37900 | 37850 | 133 |
| 410 | 20240319 | 115700 | 5897099650 | 37900 | 37850 | 37900 | 37850 | 30 |
| 411 | 20240319 | 115600 | 5895963000 | 37850 | 37850 | 37850 | 37850 | 220 |
| 412 | 20240319 | 115500 | 5887636000 | 37850 | 37800 | 37850 | 37800 | 29 |
| 413 | 20240319 | 115400 | 5886538450 | 37850 | 37800 | 37850 | 37800 | 10 |
| 414 | 20240319 | 115300 | 5886160150 | 37800 | 37850 | 37850 | 37800 | 565 |
| 415 | 20240319 | 115200 | 5864775650 | 37900 | 37900 | 37900 | 37900 | 76 |
| 416 | 20240319 | 115100 | 5861895250 | 37850 | 37800 | 37900 | 37800 | 432 |
| 417 | 20240319 | 115000 | 5845540550 | 37850 | 37850 | 37850 | 37850 | 35 |
| 418 | 20240319 | 114900 | 5844215800 | 37850 | 37850 | 37850 | 37800 | 123 |
| 419 | 20240319 | 114800 | 5839562800 | 37850 | 37850 | 37850 | 37800 | 1366 |
| 420 | 20240319 | 114700 | 5787927800 | 37850 | 37850 | 37850 | 37800 | 63 |
| 421 | 20240319 | 114600 | 5785545500 | 37850 | 37850 | 37850 | 37800 | 48 |
| 422 | 20240319 | 114500 | 5783730700 | 37850 | 37850 | 37850 | 37800 | 219 |
| 423 | 20240319 | 114400 | 5775442550 | 37850 | 37850 | 37850 | 37800 | 87 |
| 424 | 20240319 | 114300 | 5772149650 | 37850 | 37850 | 37850 | 37850 | 5 |
| 425 | 20240319 | 114200 | 5771960400 | 37850 | 37900 | 37900 | 37800 | 629 |
| 426 | 20240319 | 114100 | 5748152700 | 37900 | 37900 | 37900 | 37900 | 36 |
| 427 | 20240319 | 114000 | 5746788300 | 37900 | 37900 | 37900 | 37850 | 60 |
| 428 | 20240319 | 113900 | 5744515600 | 37900 | 37900 | 37900 | 37850 | 21 |
| 429 | 20240319 | 113800 | 5743720200 | 37900 | 37950 | 37950 | 37900 | 532 |
| 430 | 20240319 | 113700 | 5723555600 | 37950 | 37950 | 37950 | 37900 | 160 |
| 431 | 20240319 | 113600 | 5717490300 | 37950 | 37900 | 37950 | 37900 | 101 |
| 432 | 20240319 | 113500 | 5713660000 | 37950 | 37950 | 37950 | 37950 | 23 |
| 433 | 20240319 | 113400 | 5712787150 | 37950 | 37950 | 37950 | 37950 | 10 |
| 434 | 20240319 | 113300 | 5712407650 | 37950 | 37950 | 37950 | 37950 | 90 |
| 435 | 20240319 | 113200 | 5708992150 | 37950 | 37900 | 37950 | 37900 | 42 |
| 436 | 20240319 | 113100 | 5707398350 | 37900 | 37900 | 37950 | 37900 | 38 |
| 437 | 20240319 | 113000 | 5705957150 | 37950 | 37950 | 37950 | 37900 | 30 |
| 438 | 20240319 | 112900 | 5704818700 | 37950 | 37950 | 37950 | 37900 | 50 |
| 439 | 20240319 | 112800 | 5702922050 | 37900 | 37900 | 37950 | 37850 | 208 |
| 440 | 20240319 | 112700 | 5695041100 | 37900 | 37900 | 37900 | 37850 | 56 |
| 441 | 20240319 | 112600 | 5692918750 | 37900 | 37950 | 37950 | 37850 | 77 |
| 442 | 20240319 | 112500 | 5690001100 | 37950 | 37950 | 37950 | 37900 | 92 |
| 443 | 20240319 | 112400 | 5686514050 | 37950 | 37900 | 37950 | 37900 | 61 |
| 444 | 20240319 | 112300 | 5684201950 | 37850 | 37900 | 37950 | 37850 | 131 |
| 445 | 20240319 | 112200 | 5679236100 | 37950 | 37900 | 37950 | 37900 | 60 |
| 446 | 20240319 | 112100 | 5676961850 | 37900 | 37950 | 37950 | 37900 | 15 |
| 447 | 20240319 | 112000 | 5676393250 | 37950 | 37950 | 37950 | 37900 | 318 |
| 448 | 20240319 | 111900 | 5664340500 | 37950 | 37950 | 37950 | 37950 | 109 |
| 449 | 20240319 | 111800 | 5660203950 | 37950 | 37950 | 37950 | 37900 | 102 |
| 450 | 20240319 | 111700 | 5656333150 | 37950 | 37950 | 37950 | 37900 | 290 |
| 451 | 20240319 | 111600 | 5645334250 | 37950 | 37950 | 37950 | 37900 | 216 |
| 452 | 20240319 | 111500 | 5637137100 | 37950 | 37900 | 37950 | 37850 | 114 |
| 453 | 20240319 | 111400 | 5632817750 | 37950 | 37900 | 37950 | 37900 | 416 |
| 454 | 20240319 | 111300 | 5617050900 | 37950 | 37900 | 37950 | 37900 | 236 |
| 455 | 20240319 | 111200 | 5608106150 | 37900 | 37850 | 37900 | 37850 | 212 |
| 456 | 20240319 | 111100 | 5600081850 | 37850 | 37900 | 37900 | 37850 | 1251 |
| 457 | 20240319 | 111000 | 5552730900 | 37900 | 37900 | 37900 | 37850 | 94 |
| 458 | 20240319 | 110900 | 5549171500 | 37900 | 37950 | 37950 | 37900 | 414 |
| 459 | 20240319 | 110800 | 5533480850 | 37900 | 37950 | 37950 | 37900 | 407 |
| 460 | 20240319 | 110700 | 5518040800 | 37950 | 37900 | 37950 | 37900 | 24 |
| 461 | 20240319 | 110600 | 5517130150 | 37950 | 37950 | 37950 | 37900 | 44 |
| 462 | 20240319 | 110500 | 5515461250 | 37950 | 37950 | 37950 | 37900 | 16 |
| 463 | 20240319 | 110400 | 5514854100 | 37950 | 37900 | 37950 | 37900 | 443 |
| 464 | 20240319 | 110300 | 5498064250 | 37950 | 37900 | 37950 | 37850 | 137 |
| 465 | 20240319 | 110200 | 5492872900 | 37900 | 37900 | 37900 | 37850 | 37 |
| 466 | 20240319 | 110100 | 5491470800 | 37900 | 37850 | 37900 | 37850 | 454 |
| 467 | 20240319 | 110000 | 5474274400 | 37900 | 37900 | 37900 | 37900 | 7 |
| 468 | 20240319 | 105900 | 5474009100 | 37900 | 37900 | 37900 | 37900 | 15 |
| 469 | 20240319 | 105800 | 5473440600 | 37900 | 37900 | 37900 | 37850 | 11 |
| 470 | 20240319 | 105700 | 5473023800 | 37850 | 37900 | 37900 | 37850 | 175 |
| 471 | 20240319 | 105600 | 5466392950 | 37900 | 38000 | 38000 | 37900 | 1105 |
| 472 | 20240319 | 105500 | 5424477950 | 38000 | 38000 | 38000 | 37950 | 208 |
| 473 | 20240319 | 105400 | 5416579150 | 38000 | 38000 | 38000 | 38000 | 34 |
| 474 | 20240319 | 105300 | 5415287150 | 38000 | 37950 | 38000 | 37950 | 30 |
| 475 | 20240319 | 105200 | 5414147300 | 37950 | 38000 | 38000 | 37950 | 50 |
| 476 | 20240319 | 105100 | 5412247350 | 38000 | 37950 | 38000 | 37950 | 98 |
| 477 | 20240319 | 105000 | 5408523450 | 38000 | 37950 | 38000 | 37950 | 21 |
| 478 | 20240319 | 104900 | 5407725650 | 38000 | 37950 | 38000 | 37950 | 7 |
| 479 | 20240319 | 104800 | 5407459900 | 37950 | 37950 | 38000 | 37950 | 287 |
| 480 | 20240319 | 104700 | 5396568050 | 37950 | 38000 | 38000 | 37950 | 313 |
| 481 | 20240319 | 104600 | 5384689150 | 37950 | 37950 | 37950 | 37950 | 10 |
| 482 | 20240319 | 104500 | 5384309650 | 37950 | 38000 | 38000 | 37950 | 195 |
| 483 | 20240319 | 104400 | 5376901000 | 38000 | 38050 | 38050 | 38000 | 138 |
| 484 | 20240319 | 104300 | 5371656950 | 38000 | 38050 | 38050 | 38000 | 109 |
| 485 | 20240319 | 104200 | 5367514400 | 38000 | 37900 | 38050 | 37900 | 106 |
| 486 | 20240319 | 104100 | 5363487900 | 37900 | 37950 | 38050 | 37900 | 1332 |
| 487 | 20240319 | 104000 | 5312941350 | 37950 | 37900 | 37950 | 37900 | 34 |
| 488 | 20240319 | 103900 | 5311651550 | 37900 | 37900 | 37900 | 37900 | 326 |
| 489 | 20240319 | 103800 | 5299296150 | 37850 | 37900 | 37900 | 37850 | 211 |
| 490 | 20240319 | 103700 | 5291309750 | 37850 | 37850 | 37850 | 37800 | 1237 |
| 491 | 20240319 | 103600 | 5244489950 | 37800 | 37800 | 37850 | 37800 | 184 |
| 492 | 20240319 | 103500 | 5237534700 | 37800 | 37800 | 37800 | 37750 | 471 |
| 493 | 20240319 | 103400 | 5219733100 | 37800 | 37800 | 37850 | 37800 | 592 |
| 494 | 20240319 | 103300 | 5197354050 | 37800 | 37850 | 37850 | 37800 | 446 |
| 495 | 20240319 | 103200 | 5180494600 | 37850 | 37850 | 37850 | 37800 | 162 |
| 496 | 20240319 | 103100 | 5174363000 | 37850 | 37900 | 37900 | 37800 | 572 |
| 497 | 20240319 | 103000 | 5152709650 | 37850 | 37850 | 37850 | 37850 | 179 |
| 498 | 20240319 | 102900 | 5145934500 | 37850 | 37800 | 37850 | 37800 | 357 |
| 499 | 20240319 | 102800 | 5132422800 | 37800 | 37850 | 37900 | 37800 | 538 |
| 500 | 20240319 | 102700 | 5112073950 | 37850 | 37850 | 37900 | 37850 | 276 |
| 501 | 20240319 | 102600 | 5101621500 | 37900 | 37850 | 37900 | 37850 | 65 |
| 502 | 20240319 | 102500 | 5099158150 | 37850 | 37850 | 37850 | 37800 | 2617 |
| 503 | 20240319 | 102400 | 5000120950 | 37850 | 37900 | 37900 | 37800 | 401 |
| 504 | 20240319 | 102300 | 4984942050 | 37900 | 37900 | 37950 | 37900 | 1285 |
| 505 | 20240319 | 102200 | 4936240450 | 37900 | 38000 | 38000 | 37900 | 1366 |
| 506 | 20240319 | 102100 | 4884413200 | 38000 | 38000 | 38000 | 37950 | 1670 |
| 507 | 20240319 | 102000 | 4820956500 | 38050 | 38050 | 38050 | 38050 | 39 |
| 508 | 20240319 | 101900 | 4819472550 | 38050 | 38050 | 38050 | 38000 | 231 |
| 509 | 20240319 | 101800 | 4810691150 | 38050 | 38000 | 38050 | 38000 | 497 |
| 510 | 20240319 | 101700 | 4791799150 | 38050 | 38050 | 38050 | 38000 | 90 |
| 511 | 20240319 | 101600 | 4788377650 | 38050 | 38100 | 38100 | 38050 | 1088 |
| 512 | 20240319 | 101500 | 4746978700 | 38050 | 38150 | 38200 | 38050 | 601 |
| 513 | 20240319 | 101400 | 4724069200 | 38200 | 38150 | 38200 | 38100 | 71 |
| 514 | 20240319 | 101300 | 4721360550 | 38200 | 38200 | 38200 | 38100 | 577 |
| 515 | 20240319 | 101200 | 4699359400 | 38200 | 38150 | 38200 | 38150 | 105 |
| 516 | 20240319 | 101100 | 4695353350 | 38150 | 38250 | 38250 | 38150 | 335 |
| 517 | 20240319 | 101000 | 4682557050 | 38200 | 38300 | 38300 | 38200 | 267 |
| 518 | 20240319 | 100900 | 4672342700 | 38300 | 38250 | 38300 | 38250 | 119 |
| 519 | 20240319 | 100800 | 4667786350 | 38250 | 38200 | 38250 | 38200 | 242 |
| 520 | 20240319 | 100700 | 4658533500 | 38200 | 38200 | 38250 | 38200 | 108 |
| 521 | 20240319 | 100600 | 4654407800 | 38250 | 38200 | 38250 | 38150 | 408 |
| 522 | 20240319 | 100500 | 4638829050 | 38150 | 38250 | 38250 | 38150 | 755 |
| 523 | 20240319 | 100400 | 4609994750 | 38300 | 38300 | 38300 | 38200 | 269 |
| 524 | 20240319 | 100300 | 4599704750 | 38300 | 38300 | 38350 | 38250 | 1039 |
| 525 | 20240319 | 100200 | 4559939850 | 38350 | 38300 | 38350 | 38250 | 731 |
| 526 | 20240319 | 100100 | 4531942200 | 38300 | 38300 | 38300 | 38250 | 518 |
| 527 | 20240319 | 100000 | 4512105350 | 38300 | 38250 | 38300 | 38250 | 409 |
| 528 | 20240319 | 095900 | 4496441350 | 38250 | 38200 | 38250 | 38200 | 401 |
| 529 | 20240319 | 095800 | 4481108500 | 38250 | 38200 | 38250 | 38200 | 395 |
| 530 | 20240319 | 095700 | 4466011250 | 38200 | 38100 | 38200 | 38100 | 1688 |
| 531 | 20240319 | 095600 | 4401598350 | 38100 | 38050 | 38150 | 38050 | 527 |
| 532 | 20240319 | 095500 | 4381521400 | 38000 | 38000 | 38050 | 38000 | 1018 |
| 533 | 20240319 | 095400 | 4342824400 | 37950 | 38000 | 38000 | 37950 | 77 |
| 534 | 20240319 | 095300 | 4339901500 | 38000 | 38050 | 38050 | 38000 | 805 |
| 535 | 20240319 | 095200 | 4309310350 | 38000 | 38000 | 38000 | 37950 | 1470 |
| 536 | 20240319 | 095100 | 4253500900 | 38000 | 38000 | 38050 | 37950 | 384 |
| 537 | 20240319 | 095000 | 4238923950 | 38000 | 38100 | 38100 | 38000 | 2701 |
| 538 | 20240319 | 094900 | 4136236050 | 38100 | 38050 | 38100 | 38050 | 618 |
| 539 | 20240319 | 094800 | 4112715700 | 38050 | 38000 | 38050 | 38000 | 950 |
| 540 | 20240319 | 094700 | 4076573350 | 38000 | 38050 | 38050 | 38000 | 251 |
| 541 | 20240319 | 094600 | 4067028500 | 38050 | 38100 | 38150 | 38000 | 510 |
| 542 | 20240319 | 094500 | 4047611000 | 38000 | 38050 | 38100 | 38000 | 869 |
| 543 | 20240319 | 094400 | 4014554150 | 38050 | 38000 | 38100 | 38000 | 695 |
| 544 | 20240319 | 094300 | 3988123150 | 38050 | 38000 | 38050 | 37950 | 489 |
| 545 | 20240319 | 094200 | 3969544350 | 38000 | 38000 | 38000 | 37950 | 152 |
| 546 | 20240319 | 094100 | 3963771650 | 38000 | 38050 | 38050 | 38000 | 1207 |
| 547 | 20240319 | 094000 | 3917880000 | 38000 | 38050 | 38050 | 38000 | 1545 |
| 548 | 20240319 | 093900 | 3859094100 | 38050 | 38000 | 38050 | 38000 | 1091 |
| 549 | 20240319 | 093800 | 3817609950 | 38000 | 37900 | 38000 | 37850 | 603 |
| 550 | 20240319 | 093700 | 3794727600 | 37800 | 37800 | 37850 | 37750 | 563 |
| 551 | 20240319 | 093600 | 3773443350 | 37750 | 37750 | 37850 | 37700 | 766 |
| 552 | 20240319 | 093500 | 3744490500 | 37650 | 37700 | 37750 | 37650 | 707 |
| 553 | 20240319 | 093400 | 3717841400 | 37700 | 37750 | 37750 | 37700 | 128 |
| 554 | 20240319 | 093300 | 3713015050 | 37750 | 37750 | 37750 | 37650 | 247 |
| 555 | 20240319 | 093200 | 3703702000 | 37700 | 37700 | 37750 | 37700 | 672 |
| 556 | 20240319 | 093100 | 3678361900 | 37700 | 37800 | 37850 | 37700 | 526 |
| 557 | 20240319 | 093000 | 3658489150 | 37800 | 37850 | 37900 | 37800 | 3082 |
| 558 | 20240319 | 092900 | 3541711000 | 37900 | 37750 | 37900 | 37750 | 1228 |
| 559 | 20240319 | 092800 | 3495231800 | 37700 | 37700 | 37800 | 37600 | 2508 |
| 560 | 20240319 | 092700 | 3400770200 | 37700 | 37700 | 37750 | 37650 | 2113 |
| 561 | 20240319 | 092600 | 3321137400 | 37700 | 37750 | 37750 | 37700 | 831 |
| 562 | 20240319 | 092500 | 3289794550 | 37750 | 37750 | 37800 | 37650 | 1419 |
| 563 | 20240319 | 092400 | 3236263500 | 37750 | 37850 | 37850 | 37650 | 6034 |
| 564 | 20240319 | 092300 | 3008463150 | 37850 | 37900 | 37900 | 37850 | 2064 |
| 565 | 20240319 | 092200 | 2930330300 | 37850 | 37950 | 37950 | 37850 | 1676 |
| 566 | 20240319 | 092100 | 2866787100 | 38000 | 38000 | 38000 | 37950 | 1209 |
| 567 | 20240319 | 092000 | 2820863150 | 38050 | 38100 | 38100 | 38000 | 1354 |
| 568 | 20240319 | 091900 | 2769360200 | 38100 | 38100 | 38100 | 38000 | 1164 |
| 569 | 20240319 | 091800 | 2725094850 | 38100 | 38000 | 38100 | 37950 | 988 |
| 570 | 20240319 | 091700 | 2687542800 | 38000 | 38050 | 38050 | 37950 | 1106 |
| 571 | 20240319 | 091600 | 2645505050 | 38050 | 37950 | 38050 | 37850 | 3306 |
| 572 | 20240319 | 091500 | 2520119600 | 37950 | 38000 | 38050 | 37950 | 848 |
| 573 | 20240319 | 091400 | 2487900000 | 38000 | 38050 | 38050 | 37950 | 4392 |
| 574 | 20240319 | 091300 | 2321021100 | 38000 | 38200 | 38200 | 38000 | 7330 |
| 575 | 20240319 | 091200 | 2041898900 | 38200 | 38300 | 38300 | 38200 | 2269 |
| 576 | 20240319 | 091100 | 1955055300 | 38300 | 38300 | 38350 | 38300 | 1605 |
| 577 | 20240319 | 091000 | 1893555400 | 38300 | 38250 | 38400 | 38250 | 844 |
| 578 | 20240319 | 090900 | 1861222050 | 38250 | 38400 | 38400 | 38200 | 958 |
| 579 | 20240319 | 090800 | 1824574500 | 38400 | 38200 | 38400 | 38200 | 1485 |
| 580 | 20240319 | 090700 | 1767773150 | 38200 | 38400 | 38500 | 38200 | 5061 |
| 581 | 20240319 | 090600 | 1573895550 | 38450 | 38650 | 38700 | 38400 | 11135 |
| 582 | 20240319 | 090500 | 1144515650 | 38700 | 38750 | 38750 | 38650 | 2376 |
| 583 | 20240319 | 090400 | 1052584300 | 38750 | 38750 | 38800 | 38700 | 5091 |
| 584 | 20240319 | 090300 | 855289250 | 38800 | 38600 | 38800 | 38550 | 3476 |
| 585 | 20240319 | 090200 | 720698900 | 38650 | 38550 | 38650 | 38500 | 2161 |
| 586 | 20240319 | 090100 | 637453950 | 38500 | 38600 | 38750 | 38350 | 6809 |
| 587 | 20240319 | 090000 | 375253400 | 38700 | 38600 | 38750 | 38600 | 9627 |