33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 192900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 5302 |
| 3 | 20240318 | 192800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 4 | 20240318 | 192700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 5 | 20240318 | 192600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 6 | 20240318 | 192500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 7 | 20240318 | 192400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 8 | 20240318 | 192300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 9 | 20240318 | 192200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 10 | 20240318 | 192100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 11 | 20240318 | 192000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 12 | 20240318 | 191900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 13 | 20240318 | 191800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 14 | 20240318 | 191700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 15 | 20240318 | 191600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 16 | 20240318 | 191500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 17 | 20240318 | 191400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 18 | 20240318 | 191300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 19 | 20240318 | 191200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 20 | 20240318 | 191100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 21 | 20240318 | 191000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 22 | 20240318 | 190900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 23 | 20240318 | 190800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 24 | 20240318 | 190700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 25 | 20240318 | 190600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 26 | 20240318 | 190500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 27 | 20240318 | 190400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 28 | 20240318 | 190300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 29 | 20240318 | 190200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 30 | 20240318 | 190100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 31 | 20240318 | 190000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 32 | 20240318 | 185900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 5302 |
| 33 | 20240318 | 185800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 34 | 20240318 | 185700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 35 | 20240318 | 185600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 36 | 20240318 | 185500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 37 | 20240318 | 185400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 38 | 20240318 | 185300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 39 | 20240318 | 185200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 40 | 20240318 | 185100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 41 | 20240318 | 185000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 42 | 20240318 | 184900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 43 | 20240318 | 184800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 44 | 20240318 | 184700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 45 | 20240318 | 184600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 46 | 20240318 | 184500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 47 | 20240318 | 184400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 48 | 20240318 | 184300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 49 | 20240318 | 184200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 50 | 20240318 | 184100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 51 | 20240318 | 184000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 52 | 20240318 | 183900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 53 | 20240318 | 183800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 54 | 20240318 | 183700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 55 | 20240318 | 183600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 56 | 20240318 | 183500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 57 | 20240318 | 183400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 58 | 20240318 | 183300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 59 | 20240318 | 183200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 60 | 20240318 | 183100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 61 | 20240318 | 183000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 62 | 20240318 | 182900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 5302 |
| 63 | 20240318 | 182800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 64 | 20240318 | 182700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 65 | 20240318 | 182600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 66 | 20240318 | 182500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 67 | 20240318 | 182400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 68 | 20240318 | 182300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 69 | 20240318 | 182200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 70 | 20240318 | 182100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 71 | 20240318 | 182000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 72 | 20240318 | 181900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 73 | 20240318 | 181800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 74 | 20240318 | 181700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 75 | 20240318 | 181600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 76 | 20240318 | 181500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 77 | 20240318 | 181400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 78 | 20240318 | 181300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 79 | 20240318 | 181200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 80 | 20240318 | 181100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 81 | 20240318 | 181000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 82 | 20240318 | 180900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 83 | 20240318 | 180800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 84 | 20240318 | 180700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 85 | 20240318 | 180600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 86 | 20240318 | 180500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 87 | 20240318 | 180400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 88 | 20240318 | 180300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 89 | 20240318 | 180200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 90 | 20240318 | 180100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 91 | 20240318 | 180000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 92 | 20240318 | 175900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 5302 |
| 93 | 20240318 | 175800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 94 | 20240318 | 175700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 95 | 20240318 | 175600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 96 | 20240318 | 175500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 97 | 20240318 | 175400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 98 | 20240318 | 175300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 99 | 20240318 | 175200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 100 | 20240318 | 175100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 101 | 20240318 | 175000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 102 | 20240318 | 174900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 103 | 20240318 | 174800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 104 | 20240318 | 174700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 105 | 20240318 | 174600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 106 | 20240318 | 174500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 107 | 20240318 | 174400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 108 | 20240318 | 174300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 109 | 20240318 | 174200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 110 | 20240318 | 174100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 111 | 20240318 | 174000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 112 | 20240318 | 173900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 113 | 20240318 | 173800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 114 | 20240318 | 173700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 115 | 20240318 | 173600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 116 | 20240318 | 173500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 117 | 20240318 | 173400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 118 | 20240318 | 173300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 119 | 20240318 | 173200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 120 | 20240318 | 173100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 121 | 20240318 | 173000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 122 | 20240318 | 172900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 5302 |
| 123 | 20240318 | 172800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 124 | 20240318 | 172700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 125 | 20240318 | 172600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 126 | 20240318 | 172500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 127 | 20240318 | 172400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 128 | 20240318 | 172300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 129 | 20240318 | 172200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 130 | 20240318 | 172100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 131 | 20240318 | 172000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 132 | 20240318 | 171900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 133 | 20240318 | 171800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 134 | 20240318 | 171700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 135 | 20240318 | 171600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 136 | 20240318 | 171500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 137 | 20240318 | 171400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 138 | 20240318 | 171300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 139 | 20240318 | 171200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 140 | 20240318 | 171100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 141 | 20240318 | 171000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 142 | 20240318 | 170900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 143 | 20240318 | 170800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 144 | 20240318 | 170700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 145 | 20240318 | 170600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 146 | 20240318 | 170500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 147 | 20240318 | 170400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 148 | 20240318 | 170300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 149 | 20240318 | 170200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 150 | 20240318 | 170100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 151 | 20240318 | 170000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 152 | 20240318 | 165900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 5302 |
| 153 | 20240318 | 165800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 154 | 20240318 | 165700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 155 | 20240318 | 165600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 156 | 20240318 | 165500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 157 | 20240318 | 165400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 158 | 20240318 | 165300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 159 | 20240318 | 165200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 160 | 20240318 | 165100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 161 | 20240318 | 165000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 162 | 20240318 | 164900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 163 | 20240318 | 164800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 164 | 20240318 | 164700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 165 | 20240318 | 164600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 166 | 20240318 | 164500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 167 | 20240318 | 164400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 168 | 20240318 | 164300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 169 | 20240318 | 164200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 170 | 20240318 | 164100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 171 | 20240318 | 164000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 172 | 20240318 | 163900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 173 | 20240318 | 163800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 174 | 20240318 | 163700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 175 | 20240318 | 163600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 176 | 20240318 | 163500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 177 | 20240318 | 163400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 178 | 20240318 | 163300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 179 | 20240318 | 163200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 180 | 20240318 | 163100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 181 | 20240318 | 163000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 182 | 20240318 | 162900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 5302 |
| 183 | 20240318 | 162800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 184 | 20240318 | 162700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 185 | 20240318 | 162600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 186 | 20240318 | 162500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 187 | 20240318 | 162400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 188 | 20240318 | 162300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 189 | 20240318 | 162200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 190 | 20240318 | 162100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 191 | 20240318 | 162000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 192 | 20240318 | 161900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 193 | 20240318 | 161800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 194 | 20240318 | 161700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 195 | 20240318 | 161600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 196 | 20240318 | 161500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 197 | 20240318 | 161400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 198 | 20240318 | 161300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 199 | 20240318 | 161200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 200 | 20240318 | 161100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 201 | 20240318 | 161000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 202 | 20240318 | 160900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 203 | 20240318 | 160800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 204 | 20240318 | 160700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 205 | 20240318 | 160600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 206 | 20240318 | 160500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 207 | 20240318 | 160400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 208 | 20240318 | 160300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 209 | 20240318 | 160200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 210 | 20240318 | 160100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 211 | 20240318 | 160000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 212 | 20240318 | 155900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 5302 |
| 213 | 20240318 | 155800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 214 | 20240318 | 155700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 215 | 20240318 | 155600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 216 | 20240318 | 155500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 217 | 20240318 | 155400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 218 | 20240318 | 155300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 219 | 20240318 | 155200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 220 | 20240318 | 155100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 221 | 20240318 | 155000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 222 | 20240318 | 154900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 223 | 20240318 | 154800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 224 | 20240318 | 154700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 225 | 20240318 | 154600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 226 | 20240318 | 154500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 227 | 20240318 | 154400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 228 | 20240318 | 154300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 229 | 20240318 | 154200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 230 | 20240318 | 154100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 231 | 20240318 | 154000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 232 | 20240318 | 153900 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 233 | 20240318 | 153800 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 234 | 20240318 | 153700 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 235 | 20240318 | 153600 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 236 | 20240318 | 153500 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 237 | 20240318 | 153400 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 238 | 20240318 | 153300 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 239 | 20240318 | 153200 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 240 | 20240318 | 153100 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 0 |
| 241 | 20240318 | 153000 | 5413966450 | 31250 | 31250 | 31250 | 31250 | 5302 |
| 242 | 20240318 | 152900 | 5248278950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 243 | 20240318 | 152800 | 5248278950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 244 | 20240318 | 152700 | 5248278950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 245 | 20240318 | 152600 | 5248278950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 246 | 20240318 | 152500 | 5248278950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 247 | 20240318 | 152400 | 5248278950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 248 | 20240318 | 152300 | 5248278950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 249 | 20240318 | 152200 | 5248278950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 250 | 20240318 | 152100 | 5248278950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 251 | 20240318 | 152000 | 5248278950 | 31150 | 31150 | 31150 | 31150 | 0 |
| 252 | 20240318 | 151900 | 5248278950 | 31150 | 31200 | 31200 | 31100 | 420 |
| 253 | 20240318 | 151800 | 5235197450 | 31200 | 31200 | 31200 | 31150 | 622 |
| 254 | 20240318 | 151700 | 5215820450 | 31150 | 31150 | 31200 | 31150 | 387 |
| 255 | 20240318 | 151600 | 5203764650 | 31150 | 31200 | 31200 | 31150 | 838 |
| 256 | 20240318 | 151500 | 5177660200 | 31200 | 31200 | 31200 | 31150 | 288 |
| 257 | 20240318 | 151400 | 5168684150 | 31200 | 31150 | 31200 | 31150 | 136 |
| 258 | 20240318 | 151300 | 5164442500 | 31200 | 31200 | 31200 | 31200 | 9 |
| 259 | 20240318 | 151200 | 5164161700 | 31200 | 31200 | 31200 | 31150 | 792 |
| 260 | 20240318 | 151100 | 5139484100 | 31200 | 31200 | 31200 | 31200 | 132 |
| 261 | 20240318 | 151000 | 5135365700 | 31200 | 31150 | 31200 | 31150 | 90 |
| 262 | 20240318 | 150900 | 5132558800 | 31150 | 31200 | 31200 | 31150 | 402 |
| 263 | 20240318 | 150800 | 5120023850 | 31200 | 31200 | 31200 | 31200 | 91 |
| 264 | 20240318 | 150700 | 5117184650 | 31200 | 31250 | 31250 | 31200 | 364 |
| 265 | 20240318 | 150600 | 5105825600 | 31250 | 31250 | 31250 | 31200 | 1092 |
| 266 | 20240318 | 150500 | 5071723950 | 31250 | 31250 | 31250 | 31200 | 316 |
| 267 | 20240318 | 150400 | 5061854200 | 31250 | 31250 | 31250 | 31200 | 615 |
| 268 | 20240318 | 150300 | 5042635900 | 31250 | 31200 | 31250 | 31200 | 128 |
| 269 | 20240318 | 150200 | 5038636300 | 31250 | 31250 | 31250 | 31200 | 117 |
| 270 | 20240318 | 150100 | 5034980350 | 31250 | 31250 | 31250 | 31200 | 196 |
| 271 | 20240318 | 150000 | 5028859450 | 31250 | 31250 | 31250 | 31200 | 128 |
| 272 | 20240318 | 145900 | 5024859550 | 31250 | 31200 | 31250 | 31200 | 289 |
| 273 | 20240318 | 145800 | 5015833300 | 31250 | 31250 | 31250 | 31200 | 191 |
| 274 | 20240318 | 145700 | 5009864600 | 31200 | 31200 | 31200 | 31200 | 382 |
| 275 | 20240318 | 145600 | 4997946200 | 31200 | 31200 | 31200 | 31200 | 429 |
| 276 | 20240318 | 145500 | 4984561400 | 31150 | 31150 | 31150 | 31150 | 735 |
| 277 | 20240318 | 145400 | 4961666150 | 31150 | 31200 | 31200 | 31150 | 226 |
| 278 | 20240318 | 145300 | 4954625950 | 31200 | 31200 | 31250 | 31150 | 190 |
| 279 | 20240318 | 145200 | 4948698100 | 31200 | 31200 | 31250 | 31200 | 142 |
| 280 | 20240318 | 145100 | 4944263650 | 31200 | 31200 | 31200 | 31200 | 94 |
| 281 | 20240318 | 145000 | 4941330850 | 31250 | 31250 | 31250 | 31200 | 218 |
| 282 | 20240318 | 144900 | 4934523950 | 31250 | 31200 | 31250 | 31200 | 234 |
| 283 | 20240318 | 144800 | 4927213150 | 31250 | 31250 | 31250 | 31200 | 27 |
| 284 | 20240318 | 144700 | 4926369500 | 31250 | 31200 | 31250 | 31150 | 228 |
| 285 | 20240318 | 144600 | 4919251100 | 31200 | 31200 | 31200 | 31200 | 162 |
| 286 | 20240318 | 144500 | 4914196700 | 31200 | 31200 | 31200 | 31200 | 22 |
| 287 | 20240318 | 144400 | 4913510300 | 31200 | 31200 | 31200 | 31150 | 212 |
| 288 | 20240318 | 144300 | 4906896400 | 31200 | 31200 | 31200 | 31150 | 194 |
| 289 | 20240318 | 144200 | 4900843650 | 31200 | 31200 | 31200 | 31150 | 344 |
| 290 | 20240318 | 144100 | 4890122400 | 31150 | 31200 | 31250 | 31150 | 157 |
| 291 | 20240318 | 144000 | 4885224950 | 31200 | 31200 | 31200 | 31200 | 266 |
| 292 | 20240318 | 143900 | 4876925750 | 31250 | 31250 | 31250 | 31200 | 194 |
| 293 | 20240318 | 143800 | 4870868100 | 31250 | 31250 | 31250 | 31250 | 0 |
| 294 | 20240318 | 143700 | 4870868100 | 31250 | 31200 | 31250 | 31200 | 95 |
| 295 | 20240318 | 143600 | 4867899850 | 31250 | 31200 | 31250 | 31200 | 103 |
| 296 | 20240318 | 143500 | 4864682250 | 31200 | 31200 | 31250 | 31150 | 132 |
| 297 | 20240318 | 143400 | 4860567700 | 31250 | 31200 | 31250 | 31200 | 184 |
| 298 | 20240318 | 143300 | 4854822850 | 31200 | 31250 | 31250 | 31200 | 226 |
| 299 | 20240318 | 143200 | 4847767600 | 31250 | 31250 | 31250 | 31250 | 16 |
| 300 | 20240318 | 143100 | 4847267600 | 31200 | 31200 | 31200 | 31150 | 234 |
| 301 | 20240318 | 143000 | 4839969300 | 31150 | 31250 | 31250 | 31150 | 236 |
| 302 | 20240318 | 142900 | 4832609000 | 31150 | 31250 | 31250 | 31150 | 801 |
| 303 | 20240318 | 142800 | 4807622500 | 31250 | 31250 | 31300 | 31200 | 566 |
| 304 | 20240318 | 142700 | 4789956600 | 31250 | 31250 | 31300 | 31250 | 528 |
| 305 | 20240318 | 142600 | 4773452350 | 31250 | 31300 | 31300 | 31250 | 190 |
| 306 | 20240318 | 142500 | 4767513150 | 31300 | 31300 | 31300 | 31250 | 522 |
| 307 | 20240318 | 142400 | 4751174600 | 31250 | 31250 | 31300 | 31250 | 1612 |
| 308 | 20240318 | 142300 | 4700730700 | 31300 | 31250 | 31300 | 31250 | 881 |
| 309 | 20240318 | 142200 | 4673191150 | 31250 | 31250 | 31300 | 31200 | 1112 |
| 310 | 20240318 | 142100 | 4638440950 | 31300 | 31300 | 31300 | 31250 | 374 |
| 311 | 20240318 | 142000 | 4626739300 | 31300 | 31300 | 31300 | 31300 | 545 |
| 312 | 20240318 | 141900 | 4609680800 | 31300 | 31250 | 31300 | 31250 | 266 |
| 313 | 20240318 | 141800 | 4601364350 | 31300 | 31300 | 31300 | 31250 | 708 |
| 314 | 20240318 | 141700 | 4579204000 | 31300 | 31300 | 31300 | 31300 | 96 |
| 315 | 20240318 | 141600 | 4576199200 | 31300 | 31300 | 31350 | 31300 | 312 |
| 316 | 20240318 | 141500 | 4566433550 | 31300 | 31300 | 31350 | 31300 | 215 |
| 317 | 20240318 | 141400 | 4559699850 | 31300 | 31250 | 31300 | 31250 | 88 |
| 318 | 20240318 | 141300 | 4556945500 | 31300 | 31350 | 31350 | 31300 | 198 |
| 319 | 20240318 | 141200 | 4550748050 | 31350 | 31350 | 31350 | 31300 | 303 |
| 320 | 20240318 | 141100 | 4541251650 | 31350 | 31200 | 31350 | 31200 | 2161 |
| 321 | 20240318 | 141000 | 4473649850 | 31200 | 31200 | 31200 | 31150 | 64 |
| 322 | 20240318 | 140900 | 4471655550 | 31200 | 31150 | 31200 | 31150 | 797 |
| 323 | 20240318 | 140800 | 4446824950 | 31150 | 31150 | 31200 | 31100 | 186 |
| 324 | 20240318 | 140700 | 4441034900 | 31150 | 31150 | 31150 | 31150 | 181 |
| 325 | 20240318 | 140600 | 4435396750 | 31150 | 31150 | 31150 | 31150 | 1327 |
| 326 | 20240318 | 140500 | 4394060700 | 31200 | 31200 | 31200 | 31150 | 128 |
| 327 | 20240318 | 140400 | 4390067300 | 31200 | 31200 | 31200 | 31200 | 89 |
| 328 | 20240318 | 140300 | 4387290500 | 31200 | 31150 | 31200 | 31150 | 160 |
| 329 | 20240318 | 140200 | 4382303950 | 31200 | 31150 | 31200 | 31150 | 551 |
| 330 | 20240318 | 140100 | 4365130800 | 31150 | 31200 | 31200 | 31150 | 272 |
| 331 | 20240318 | 140000 | 4356650450 | 31200 | 31200 | 31200 | 31200 | 75 |
| 332 | 20240318 | 135900 | 4354310450 | 31200 | 31200 | 31200 | 31200 | 439 |
| 333 | 20240318 | 135800 | 4340613650 | 31200 | 31200 | 31250 | 31200 | 152 |
| 334 | 20240318 | 135700 | 4335867000 | 31250 | 31250 | 31250 | 31250 | 71 |
| 335 | 20240318 | 135600 | 4333648250 | 31200 | 31250 | 31250 | 31200 | 587 |
| 336 | 20240318 | 135500 | 4315329450 | 31200 | 31200 | 31250 | 31200 | 835 |
| 337 | 20240318 | 135400 | 4289273150 | 31200 | 31250 | 31300 | 31200 | 541 |
| 338 | 20240318 | 135300 | 4272379550 | 31300 | 31250 | 31300 | 31250 | 1393 |
| 339 | 20240318 | 135200 | 4228841750 | 31300 | 31300 | 31350 | 31250 | 1076 |
| 340 | 20240318 | 135100 | 4195162400 | 31250 | 31300 | 31300 | 31250 | 154 |
| 341 | 20240318 | 135000 | 4190342250 | 31300 | 31300 | 31300 | 31300 | 1067 |
| 342 | 20240318 | 134900 | 4156945150 | 31300 | 31250 | 31300 | 31250 | 20 |
| 343 | 20240318 | 134800 | 4156319200 | 31300 | 31350 | 31350 | 31300 | 411 |
| 344 | 20240318 | 134700 | 4143442150 | 31350 | 31300 | 31350 | 31300 | 605 |
| 345 | 20240318 | 134600 | 4124505200 | 31300 | 31300 | 31300 | 31300 | 504 |
| 346 | 20240318 | 134500 | 4108730000 | 31300 | 31300 | 31300 | 31250 | 625 |
| 347 | 20240318 | 134400 | 4089167700 | 31300 | 31300 | 31300 | 31200 | 1403 |
| 348 | 20240318 | 134300 | 4045305250 | 31300 | 31250 | 31300 | 31250 | 1459 |
| 349 | 20240318 | 134200 | 3999703800 | 31250 | 31200 | 31250 | 31200 | 106 |
| 350 | 20240318 | 134100 | 3996396300 | 31200 | 31250 | 31250 | 31200 | 269 |
| 351 | 20240318 | 134000 | 3988003400 | 31200 | 31250 | 31250 | 31200 | 258 |
| 352 | 20240318 | 133900 | 3979953550 | 31250 | 31250 | 31250 | 31250 | 7 |
| 353 | 20240318 | 133800 | 3979734800 | 31200 | 31250 | 31250 | 31200 | 42 |
| 354 | 20240318 | 133700 | 3978423800 | 31200 | 31200 | 31200 | 31150 | 337 |
| 355 | 20240318 | 133600 | 3967909500 | 31200 | 31200 | 31200 | 31150 | 127 |
| 356 | 20240318 | 133500 | 3963947150 | 31200 | 31150 | 31200 | 31150 | 303 |
| 357 | 20240318 | 133400 | 3954508300 | 31150 | 31150 | 31150 | 31150 | 276 |
| 358 | 20240318 | 133300 | 3945910900 | 31150 | 31150 | 31150 | 31150 | 7 |
| 359 | 20240318 | 133200 | 3945692850 | 31100 | 31150 | 31150 | 31100 | 237 |
| 360 | 20240318 | 133100 | 3938321850 | 31100 | 31100 | 31150 | 31100 | 145 |
| 361 | 20240318 | 133000 | 3933812250 | 31150 | 31200 | 31200 | 31100 | 279 |
| 362 | 20240318 | 132900 | 3925121000 | 31200 | 31200 | 31200 | 31150 | 403 |
| 363 | 20240318 | 132800 | 3912564900 | 31200 | 31200 | 31200 | 31200 | 17 |
| 364 | 20240318 | 132700 | 3912034500 | 31200 | 31150 | 31200 | 31150 | 781 |
| 365 | 20240318 | 132600 | 3887706050 | 31150 | 31200 | 31200 | 31150 | 786 |
| 366 | 20240318 | 132500 | 3863198400 | 31200 | 31150 | 31200 | 31150 | 267 |
| 367 | 20240318 | 132400 | 3854879600 | 31200 | 31150 | 31200 | 31150 | 131 |
| 368 | 20240318 | 132300 | 3850798250 | 31200 | 31200 | 31200 | 31200 | 11 |
| 369 | 20240318 | 132200 | 3850455050 | 31200 | 31200 | 31200 | 31200 | 9 |
| 370 | 20240318 | 132100 | 3850174250 | 31250 | 31150 | 31250 | 31150 | 527 |
| 371 | 20240318 | 132000 | 3833735700 | 31150 | 31250 | 31250 | 31150 | 748 |
| 372 | 20240318 | 131900 | 3810398800 | 31250 | 31200 | 31300 | 31200 | 1243 |
| 373 | 20240318 | 131800 | 3771557100 | 31200 | 31200 | 31200 | 31200 | 361 |
| 374 | 20240318 | 131700 | 3760293900 | 31200 | 31200 | 31200 | 31200 | 110 |
| 375 | 20240318 | 131600 | 3756861900 | 31200 | 31200 | 31200 | 31150 | 68 |
| 376 | 20240318 | 131500 | 3754740400 | 31200 | 31150 | 31200 | 31150 | 65 |
| 377 | 20240318 | 131400 | 3752714200 | 31150 | 31250 | 31250 | 31150 | 382 |
| 378 | 20240318 | 131300 | 3740798400 | 31250 | 31250 | 31250 | 31250 | 12 |
| 379 | 20240318 | 131200 | 3740423400 | 31250 | 31250 | 31250 | 31250 | 14 |
| 380 | 20240318 | 131100 | 3739985900 | 31250 | 31300 | 31300 | 31250 | 816 |
| 381 | 20240318 | 131000 | 3714485600 | 31250 | 31300 | 31300 | 31250 | 30 |
| 382 | 20240318 | 130900 | 3713547600 | 31300 | 31300 | 31300 | 31250 | 25 |
| 383 | 20240318 | 130800 | 3712765650 | 31300 | 31300 | 31300 | 31300 | 11 |
| 384 | 20240318 | 130700 | 3712421350 | 31250 | 31300 | 31300 | 31250 | 452 |
| 385 | 20240318 | 130600 | 3698293800 | 31300 | 31250 | 31300 | 31250 | 180 |
| 386 | 20240318 | 130500 | 3692668100 | 31250 | 31300 | 31300 | 31250 | 447 |
| 387 | 20240318 | 130400 | 3678682000 | 31250 | 31300 | 31300 | 31250 | 322 |
| 388 | 20240318 | 130300 | 3668603600 | 31300 | 31300 | 31350 | 31250 | 391 |
| 389 | 20240318 | 130200 | 3656363950 | 31350 | 31250 | 31350 | 31250 | 2709 |
| 390 | 20240318 | 130100 | 3571654150 | 31200 | 31150 | 31200 | 31150 | 1823 |
| 391 | 20240318 | 130000 | 3514817900 | 31200 | 31150 | 31200 | 31150 | 203 |
| 392 | 20240318 | 125900 | 3508485900 | 31200 | 31250 | 31250 | 31150 | 1461 |
| 393 | 20240318 | 125800 | 3462902700 | 31200 | 31250 | 31250 | 31200 | 389 |
| 394 | 20240318 | 125700 | 3450749450 | 31250 | 31250 | 31250 | 31200 | 250 |
| 395 | 20240318 | 125600 | 3442943050 | 31250 | 31250 | 31250 | 31250 | 584 |
| 396 | 20240318 | 125500 | 3424693050 | 31250 | 31250 | 31250 | 31200 | 225 |
| 397 | 20240318 | 125400 | 3417662400 | 31250 | 31250 | 31250 | 31200 | 457 |
| 398 | 20240318 | 125300 | 3403381650 | 31250 | 31200 | 31250 | 31200 | 402 |
| 399 | 20240318 | 125200 | 3390839200 | 31200 | 31200 | 31200 | 31150 | 1824 |
| 400 | 20240318 | 125100 | 3333930850 | 31150 | 31200 | 31200 | 31100 | 144 |
| 401 | 20240318 | 125000 | 3329444950 | 31100 | 31050 | 31150 | 31050 | 1660 |
| 402 | 20240318 | 124900 | 3277746000 | 31100 | 31100 | 31150 | 31100 | 128 |
| 403 | 20240318 | 124800 | 3273764100 | 31100 | 31100 | 31150 | 31100 | 1528 |
| 404 | 20240318 | 124700 | 3226182700 | 31100 | 31150 | 31150 | 31100 | 106 |
| 405 | 20240318 | 124600 | 3222886050 | 31150 | 31150 | 31150 | 31100 | 208 |
| 406 | 20240318 | 124500 | 3216416850 | 31100 | 31100 | 31100 | 31050 | 192 |
| 407 | 20240318 | 124400 | 3210447150 | 31050 | 31100 | 31100 | 31050 | 341 |
| 408 | 20240318 | 124300 | 3199848450 | 31150 | 31150 | 31150 | 31150 | 16 |
| 409 | 20240318 | 124200 | 3199350050 | 31150 | 31150 | 31150 | 31150 | 165 |
| 410 | 20240318 | 124100 | 3194210300 | 31150 | 31150 | 31150 | 31100 | 15 |
| 411 | 20240318 | 124000 | 3193743200 | 31150 | 31100 | 31150 | 31100 | 28 |
| 412 | 20240318 | 123900 | 3192872000 | 31100 | 31100 | 31100 | 31100 | 1805 |
| 413 | 20240318 | 123800 | 3136736500 | 31100 | 31050 | 31100 | 31050 | 58 |
| 414 | 20240318 | 123700 | 3134935450 | 31100 | 31050 | 31100 | 31050 | 21 |
| 415 | 20240318 | 123600 | 3134283100 | 31050 | 31050 | 31050 | 31050 | 108 |
| 416 | 20240318 | 123500 | 3130929700 | 31050 | 31050 | 31050 | 31050 | 550 |
| 417 | 20240318 | 123400 | 3113852200 | 31050 | 31050 | 31050 | 31000 | 127 |
| 418 | 20240318 | 123300 | 3109909950 | 31050 | 31000 | 31050 | 31000 | 14 |
| 419 | 20240318 | 123200 | 3109475550 | 31000 | 31050 | 31050 | 31000 | 201 |
| 420 | 20240318 | 123100 | 3103244500 | 31050 | 31050 | 31050 | 31050 | 33 |
| 421 | 20240318 | 123000 | 3102219850 | 31050 | 31000 | 31050 | 31000 | 36 |
| 422 | 20240318 | 122900 | 3101102550 | 31000 | 31000 | 31000 | 31000 | 216 |
| 423 | 20240318 | 122800 | 3094406550 | 31050 | 31000 | 31050 | 31000 | 179 |
| 424 | 20240318 | 122700 | 3088857250 | 31000 | 31000 | 31000 | 30950 | 299 |
| 425 | 20240318 | 122600 | 3079589400 | 31000 | 31000 | 31000 | 31000 | 237 |
| 426 | 20240318 | 122500 | 3072242400 | 31000 | 31000 | 31050 | 31000 | 160 |
| 427 | 20240318 | 122400 | 3067282350 | 31000 | 31050 | 31050 | 30950 | 1163 |
| 428 | 20240318 | 122300 | 3031229400 | 31050 | 31050 | 31050 | 31000 | 68 |
| 429 | 20240318 | 122200 | 3029121000 | 31000 | 31050 | 31050 | 31000 | 7 |
| 430 | 20240318 | 122100 | 3028903700 | 31050 | 31050 | 31050 | 31050 | 6 |
| 431 | 20240318 | 122000 | 3028717400 | 31050 | 31000 | 31050 | 31000 | 26 |
| 432 | 20240318 | 121900 | 3027910350 | 31050 | 31050 | 31050 | 31050 | 6 |
| 433 | 20240318 | 121800 | 3027724050 | 31000 | 31050 | 31050 | 31000 | 63 |
| 434 | 20240318 | 121700 | 3025770700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 435 | 20240318 | 121600 | 3025770700 | 31050 | 31000 | 31050 | 31000 | 654 |
| 436 | 20240318 | 121500 | 3005474500 | 31000 | 31050 | 31050 | 31000 | 43 |
| 437 | 20240318 | 121400 | 3004141200 | 31050 | 31050 | 31050 | 31000 | 44 |
| 438 | 20240318 | 121300 | 3002777050 | 31050 | 31000 | 31050 | 31000 | 250 |
| 439 | 20240318 | 121200 | 2995027000 | 31050 | 31050 | 31050 | 31050 | 5 |
| 440 | 20240318 | 121100 | 2994871750 | 31000 | 31000 | 31000 | 31000 | 171 |
| 441 | 20240318 | 121000 | 2989570750 | 31050 | 31050 | 31050 | 31000 | 105 |
| 442 | 20240318 | 120900 | 2986310600 | 31000 | 31050 | 31050 | 31000 | 63 |
| 443 | 20240318 | 120800 | 2984357300 | 31050 | 31050 | 31050 | 31000 | 53 |
| 444 | 20240318 | 120700 | 2982714200 | 31000 | 31050 | 31050 | 31000 | 528 |
| 445 | 20240318 | 120600 | 2966320800 | 31000 | 31050 | 31050 | 31000 | 28 |
| 446 | 20240318 | 120500 | 2965451950 | 31050 | 31000 | 31050 | 31000 | 53 |
| 447 | 20240318 | 120400 | 2963808800 | 31050 | 31050 | 31050 | 31050 | 5 |
| 448 | 20240318 | 120300 | 2963653550 | 31050 | 31050 | 31050 | 31050 | 7 |
| 449 | 20240318 | 120200 | 2963436200 | 31050 | 31000 | 31050 | 31000 | 303 |
| 450 | 20240318 | 120100 | 2954043050 | 31050 | 31050 | 31050 | 31050 | 6 |
| 451 | 20240318 | 120000 | 2953856750 | 31050 | 31050 | 31050 | 31000 | 57 |
| 452 | 20240318 | 115900 | 2952089400 | 31050 | 30950 | 31050 | 30950 | 65 |
| 453 | 20240318 | 115800 | 2950076400 | 31050 | 31050 | 31050 | 31050 | 506 |
| 454 | 20240318 | 115700 | 2934365100 | 31050 | 31050 | 31050 | 31000 | 185 |
| 455 | 20240318 | 115600 | 2928629750 | 31050 | 31050 | 31050 | 31050 | 0 |
| 456 | 20240318 | 115500 | 2928629750 | 31050 | 31000 | 31050 | 31000 | 58 |
| 457 | 20240318 | 115400 | 2926828900 | 31050 | 31050 | 31050 | 31000 | 1082 |
| 458 | 20240318 | 115300 | 2893283150 | 31000 | 31000 | 31000 | 31000 | 100 |
| 459 | 20240318 | 115200 | 2890183150 | 31050 | 31050 | 31050 | 31050 | 30 |
| 460 | 20240318 | 115100 | 2889251650 | 31000 | 31050 | 31050 | 31000 | 79 |
| 461 | 20240318 | 115000 | 2886802300 | 31000 | 31000 | 31000 | 31000 | 32 |
| 462 | 20240318 | 114900 | 2885810300 | 31050 | 31000 | 31050 | 31000 | 9 |
| 463 | 20240318 | 114800 | 2885530950 | 31050 | 31050 | 31050 | 31000 | 77 |
| 464 | 20240318 | 114700 | 2883142050 | 31000 | 31050 | 31050 | 31000 | 45 |
| 465 | 20240318 | 114600 | 2881746950 | 31050 | 31000 | 31050 | 31000 | 245 |
| 466 | 20240318 | 114500 | 2874151550 | 31000 | 31050 | 31050 | 31000 | 72 |
| 467 | 20240318 | 114400 | 2871919250 | 31000 | 31050 | 31050 | 31000 | 6 |
| 468 | 20240318 | 114300 | 2871733200 | 31000 | 31050 | 31050 | 31000 | 26 |
| 469 | 20240318 | 114200 | 2870926900 | 31050 | 31050 | 31050 | 31050 | 7 |
| 470 | 20240318 | 114100 | 2870709550 | 31100 | 31100 | 31100 | 31000 | 102 |
| 471 | 20240318 | 114000 | 2867544700 | 31050 | 31100 | 31100 | 31050 | 554 |
| 472 | 20240318 | 113900 | 2850342500 | 31100 | 31100 | 31100 | 31100 | 23 |
| 473 | 20240318 | 113800 | 2849627200 | 31100 | 31050 | 31100 | 31050 | 287 |
| 474 | 20240318 | 113700 | 2840706900 | 31050 | 31050 | 31100 | 31050 | 321 |
| 475 | 20240318 | 113600 | 2830739750 | 31050 | 31050 | 31050 | 31000 | 195 |
| 476 | 20240318 | 113500 | 2824690000 | 31050 | 31050 | 31050 | 31050 | 449 |
| 477 | 20240318 | 113400 | 2810748550 | 31050 | 31050 | 31050 | 31050 | 133 |
| 478 | 20240318 | 113300 | 2806618900 | 31050 | 31050 | 31050 | 31050 | 116 |
| 479 | 20240318 | 113200 | 2803017100 | 31050 | 31050 | 31050 | 31050 | 110 |
| 480 | 20240318 | 113100 | 2799601600 | 31050 | 31050 | 31050 | 31000 | 135 |
| 481 | 20240318 | 113000 | 2795413200 | 31050 | 31000 | 31050 | 31000 | 156 |
| 482 | 20240318 | 112900 | 2790575850 | 31000 | 31050 | 31050 | 31000 | 240 |
| 483 | 20240318 | 112800 | 2783124600 | 31100 | 31100 | 31100 | 31100 | 12 |
| 484 | 20240318 | 112700 | 2782751400 | 31100 | 31100 | 31100 | 31100 | 6 |
| 485 | 20240318 | 112600 | 2782564800 | 31100 | 31100 | 31100 | 31050 | 127 |
| 486 | 20240318 | 112500 | 2778616100 | 31100 | 31150 | 31150 | 31100 | 71 |
| 487 | 20240318 | 112400 | 2776407950 | 31050 | 31050 | 31150 | 31050 | 2260 |
| 488 | 20240318 | 112300 | 2706178800 | 31050 | 31000 | 31050 | 31000 | 140 |
| 489 | 20240318 | 112200 | 2701838650 | 31050 | 31000 | 31050 | 31000 | 30 |
| 490 | 20240318 | 112100 | 2700907300 | 31050 | 31050 | 31050 | 31000 | 134 |
| 491 | 20240318 | 112000 | 2696749100 | 31050 | 31000 | 31050 | 31000 | 135 |
| 492 | 20240318 | 111900 | 2692564050 | 31050 | 31050 | 31050 | 31000 | 9 |
| 493 | 20240318 | 111800 | 2692284700 | 31050 | 31050 | 31050 | 31000 | 198 |
| 494 | 20240318 | 111700 | 2686142100 | 31050 | 31050 | 31050 | 31000 | 95 |
| 495 | 20240318 | 111600 | 2683195500 | 31000 | 31050 | 31050 | 31000 | 219 |
| 496 | 20240318 | 111500 | 2676406200 | 31050 | 31050 | 31050 | 31000 | 184 |
| 497 | 20240318 | 111400 | 2670701850 | 31000 | 30950 | 31000 | 30950 | 827 |
| 498 | 20240318 | 111300 | 2645071400 | 30950 | 31000 | 31000 | 30950 | 95 |
| 499 | 20240318 | 111200 | 2642126700 | 31000 | 31050 | 31050 | 31000 | 345 |
| 500 | 20240318 | 111100 | 2631431150 | 31000 | 31000 | 31000 | 31000 | 40 |
| 501 | 20240318 | 111000 | 2630191150 | 31050 | 31000 | 31050 | 31000 | 58 |
| 502 | 20240318 | 110900 | 2628392300 | 31050 | 31050 | 31050 | 31000 | 341 |
| 503 | 20240318 | 110800 | 2617820200 | 31050 | 31000 | 31050 | 31000 | 345 |
| 504 | 20240318 | 110700 | 2607125150 | 31050 | 31000 | 31050 | 31000 | 206 |
| 505 | 20240318 | 110600 | 2600733850 | 31000 | 31050 | 31050 | 31000 | 699 |
| 506 | 20240318 | 110500 | 2579038850 | 31050 | 31000 | 31050 | 30950 | 87 |
| 507 | 20240318 | 110400 | 2576339900 | 31000 | 31000 | 31000 | 31000 | 1236 |
| 508 | 20240318 | 110300 | 2538023900 | 31000 | 31000 | 31000 | 30950 | 17 |
| 509 | 20240318 | 110200 | 2537497450 | 31000 | 31000 | 31000 | 30950 | 23 |
| 510 | 20240318 | 110100 | 2536784900 | 31000 | 31000 | 31000 | 30950 | 14 |
| 511 | 20240318 | 110000 | 2536351150 | 30950 | 31000 | 31000 | 30950 | 33 |
| 512 | 20240318 | 105900 | 2535329350 | 31000 | 30950 | 31000 | 30950 | 3 |
| 513 | 20240318 | 105800 | 2535236450 | 31000 | 31000 | 31000 | 31000 | 6 |
| 514 | 20240318 | 105700 | 2535050450 | 31000 | 31000 | 31000 | 30950 | 263 |
| 515 | 20240318 | 105600 | 2526908700 | 31000 | 31000 | 31000 | 30950 | 62 |
| 516 | 20240318 | 105500 | 2524989200 | 30950 | 30950 | 31000 | 30950 | 707 |
| 517 | 20240318 | 105400 | 2503107200 | 30950 | 31000 | 31000 | 30950 | 510 |
| 518 | 20240318 | 105300 | 2487322400 | 30950 | 30950 | 30950 | 30900 | 1131 |
| 519 | 20240318 | 105200 | 2452318000 | 30950 | 30950 | 31000 | 30950 | 546 |
| 520 | 20240318 | 105100 | 2435419000 | 30950 | 31000 | 31000 | 30950 | 12 |
| 521 | 20240318 | 105000 | 2435047050 | 31000 | 31000 | 31000 | 31000 | 19 |
| 522 | 20240318 | 104900 | 2434458050 | 31000 | 30950 | 31000 | 30950 | 116 |
| 523 | 20240318 | 104800 | 2430867550 | 30950 | 31000 | 31000 | 30950 | 56 |
| 524 | 20240318 | 104700 | 2429134050 | 30950 | 30950 | 30950 | 30950 | 585 |
| 525 | 20240318 | 104600 | 2411028300 | 31000 | 30950 | 31000 | 30950 | 245 |
| 526 | 20240318 | 104500 | 2403439250 | 30950 | 31000 | 31000 | 30950 | 18 |
| 527 | 20240318 | 104400 | 2402881850 | 30950 | 30950 | 30950 | 30950 | 2 |
| 528 | 20240318 | 104300 | 2402819950 | 31000 | 31000 | 31000 | 31000 | 13 |
| 529 | 20240318 | 104200 | 2402416950 | 30950 | 30950 | 30950 | 30950 | 172 |
| 530 | 20240318 | 104100 | 2397093550 | 30950 | 31000 | 31000 | 30950 | 23 |
| 531 | 20240318 | 104000 | 2396381600 | 31000 | 30950 | 31000 | 30950 | 136 |
| 532 | 20240318 | 103900 | 2392172050 | 31000 | 31000 | 31000 | 31000 | 5 |
| 533 | 20240318 | 103800 | 2392017050 | 30900 | 30950 | 30950 | 30900 | 2973 |
| 534 | 20240318 | 103700 | 2300082350 | 31000 | 30950 | 31000 | 30950 | 35 |
| 535 | 20240318 | 103600 | 2298998350 | 31000 | 31000 | 31000 | 31000 | 65 |
| 536 | 20240318 | 103500 | 2296983350 | 31000 | 31000 | 31000 | 30950 | 213 |
| 537 | 20240318 | 103400 | 2290389700 | 31000 | 31000 | 31050 | 31000 | 302 |
| 538 | 20240318 | 103300 | 2281027400 | 31000 | 31000 | 31050 | 30950 | 551 |
| 539 | 20240318 | 103200 | 2263946800 | 30950 | 30950 | 30950 | 30950 | 308 |
| 540 | 20240318 | 103100 | 2254414200 | 30950 | 31000 | 31000 | 30950 | 8 |
| 541 | 20240318 | 103000 | 2254166250 | 31000 | 31000 | 31000 | 30950 | 70 |
| 542 | 20240318 | 102900 | 2251997250 | 31000 | 31000 | 31000 | 31000 | 3 |
| 543 | 20240318 | 102800 | 2251904250 | 31000 | 31000 | 31050 | 31000 | 631 |
| 544 | 20240318 | 102700 | 2232342150 | 31050 | 31050 | 31050 | 30950 | 71 |
| 545 | 20240318 | 102600 | 2230143400 | 30950 | 30950 | 30950 | 30950 | 51 |
| 546 | 20240318 | 102500 | 2228564950 | 30950 | 31000 | 31050 | 30950 | 101 |
| 547 | 20240318 | 102400 | 2225435500 | 31050 | 31050 | 31050 | 31000 | 386 |
| 548 | 20240318 | 102300 | 2213468450 | 31000 | 31050 | 31050 | 31000 | 68 |
| 549 | 20240318 | 102200 | 2211360200 | 31050 | 31050 | 31050 | 31050 | 29 |
| 550 | 20240318 | 102100 | 2210459750 | 31050 | 31100 | 31100 | 31000 | 421 |
| 551 | 20240318 | 102000 | 2197403000 | 31100 | 31000 | 31100 | 31000 | 1531 |
| 552 | 20240318 | 101900 | 2149912300 | 31000 | 30950 | 31000 | 30950 | 616 |
| 553 | 20240318 | 101800 | 2130843650 | 30950 | 30950 | 30950 | 30900 | 157 |
| 554 | 20240318 | 101700 | 2125991550 | 30900 | 30950 | 30950 | 30900 | 71 |
| 555 | 20240318 | 101600 | 2123797100 | 30950 | 30900 | 30950 | 30850 | 209 |
| 556 | 20240318 | 101500 | 2117338600 | 30900 | 30950 | 30950 | 30900 | 237 |
| 557 | 20240318 | 101400 | 2110014600 | 30950 | 31000 | 31000 | 30900 | 177 |
| 558 | 20240318 | 101300 | 2104542300 | 30900 | 30900 | 31000 | 30850 | 1590 |
| 559 | 20240318 | 101200 | 2055413950 | 31000 | 31000 | 31000 | 30900 | 80 |
| 560 | 20240318 | 101100 | 2052941250 | 31000 | 30900 | 31000 | 30900 | 2 |
| 561 | 20240318 | 101000 | 2052879350 | 31000 | 31050 | 31050 | 30900 | 27 |
| 562 | 20240318 | 100900 | 2052042350 | 31050 | 31050 | 31050 | 30900 | 117 |
| 563 | 20240318 | 100800 | 2048421050 | 31050 | 31050 | 31050 | 31050 | 25 |
| 564 | 20240318 | 100700 | 2047644800 | 30950 | 31000 | 31050 | 30900 | 876 |
| 565 | 20240318 | 100600 | 2020550550 | 31050 | 31050 | 31050 | 30900 | 544 |
| 566 | 20240318 | 100500 | 2003676500 | 31000 | 31000 | 31000 | 30950 | 1002 |
| 567 | 20240318 | 100400 | 1972620600 | 31000 | 31050 | 31050 | 31000 | 216 |
| 568 | 20240318 | 100300 | 1965924250 | 31050 | 31050 | 31050 | 31050 | 118 |
| 569 | 20240318 | 100200 | 1962260350 | 31050 | 31050 | 31100 | 31050 | 257 |
| 570 | 20240318 | 100100 | 1954280250 | 31100 | 31100 | 31100 | 31050 | 202 |
| 571 | 20240318 | 100000 | 1948008050 | 31100 | 31100 | 31100 | 31050 | 800 |
| 572 | 20240318 | 095900 | 1923158000 | 31150 | 31150 | 31200 | 31100 | 719 |
| 573 | 20240318 | 095800 | 1900791250 | 31150 | 31100 | 31150 | 31100 | 2149 |
| 574 | 20240318 | 095700 | 1833871450 | 31150 | 31150 | 31150 | 31050 | 610 |
| 575 | 20240318 | 095600 | 1814870950 | 31150 | 31100 | 31150 | 31100 | 707 |
| 576 | 20240318 | 095500 | 1792881750 | 31100 | 31100 | 31100 | 31100 | 237 |
| 577 | 20240318 | 095400 | 1785511050 | 31100 | 31050 | 31100 | 31050 | 1520 |
| 578 | 20240318 | 095300 | 1738256800 | 31050 | 31050 | 31050 | 31000 | 94 |
| 579 | 20240318 | 095200 | 1735342300 | 31050 | 31100 | 31100 | 31050 | 370 |
| 580 | 20240318 | 095100 | 1723850800 | 31050 | 31100 | 31100 | 31050 | 541 |
| 581 | 20240318 | 095000 | 1707028200 | 31050 | 31050 | 31100 | 31050 | 121 |
| 582 | 20240318 | 094900 | 1703270300 | 31050 | 31100 | 31100 | 31050 | 47 |
| 583 | 20240318 | 094800 | 1701810650 | 31100 | 31150 | 31150 | 30900 | 824 |
| 584 | 20240318 | 094700 | 1676213550 | 31100 | 31100 | 31150 | 31100 | 609 |
| 585 | 20240318 | 094600 | 1657272900 | 31100 | 31000 | 31100 | 31000 | 1566 |
| 586 | 20240318 | 094500 | 1608636100 | 31000 | 30950 | 31000 | 30950 | 672 |
| 587 | 20240318 | 094400 | 1587827350 | 31000 | 31000 | 31000 | 30850 | 654 |
| 588 | 20240318 | 094300 | 1567592050 | 30950 | 30950 | 31000 | 30950 | 146 |
| 589 | 20240318 | 094200 | 1563068450 | 30950 | 30950 | 31000 | 30950 | 1127 |
| 590 | 20240318 | 094100 | 1528180250 | 30950 | 30950 | 30950 | 30950 | 187 |
| 591 | 20240318 | 094000 | 1522392600 | 30950 | 30900 | 30950 | 30900 | 180 |
| 592 | 20240318 | 093900 | 1516823300 | 30900 | 30800 | 30950 | 30750 | 1787 |
| 593 | 20240318 | 093800 | 1461624250 | 30800 | 30800 | 30800 | 30800 | 96 |
| 594 | 20240318 | 093700 | 1458667450 | 30800 | 30750 | 30800 | 30750 | 348 |
| 595 | 20240318 | 093600 | 1447954350 | 30750 | 30750 | 30800 | 30750 | 561 |
| 596 | 20240318 | 093500 | 1430703300 | 30800 | 30850 | 30850 | 30800 | 1160 |
| 597 | 20240318 | 093400 | 1394948450 | 30850 | 30800 | 30900 | 30800 | 192 |
| 598 | 20240318 | 093300 | 1389031100 | 30850 | 30850 | 30900 | 30850 | 281 |
| 599 | 20240318 | 093200 | 1380354750 | 30800 | 30850 | 30850 | 30800 | 241 |
| 600 | 20240318 | 093100 | 1372920550 | 30850 | 30850 | 30850 | 30800 | 590 |
| 601 | 20240318 | 093000 | 1354719350 | 30750 | 30700 | 30750 | 30700 | 2950 |
| 602 | 20240318 | 092900 | 1264138700 | 30650 | 30750 | 30750 | 30650 | 2473 |
| 603 | 20240318 | 092800 | 1188158950 | 30750 | 30900 | 30900 | 30750 | 653 |
| 604 | 20240318 | 092700 | 1168067800 | 30850 | 30850 | 30850 | 30850 | 72 |
| 605 | 20240318 | 092600 | 1165846600 | 30800 | 30850 | 30850 | 30800 | 1511 |
| 606 | 20240318 | 092500 | 1119286300 | 30850 | 30800 | 30900 | 30800 | 335 |
| 607 | 20240318 | 092400 | 1108951600 | 30850 | 30800 | 30850 | 30800 | 748 |
| 608 | 20240318 | 092300 | 1085895900 | 30800 | 30700 | 30850 | 30700 | 217 |
| 609 | 20240318 | 092200 | 1079211250 | 30800 | 30700 | 30800 | 30650 | 2415 |
| 610 | 20240318 | 092100 | 1005114950 | 30700 | 30800 | 30800 | 30700 | 253 |
| 611 | 20240318 | 092000 | 997345850 | 30800 | 30750 | 30800 | 30650 | 3813 |
| 612 | 20240318 | 091900 | 880303850 | 30750 | 30750 | 30750 | 30750 | 28 |
| 613 | 20240318 | 091800 | 879442850 | 30750 | 30700 | 30750 | 30700 | 915 |
| 614 | 20240318 | 091700 | 851336650 | 30700 | 30650 | 30750 | 30650 | 779 |
| 615 | 20240318 | 091600 | 827428000 | 30600 | 30750 | 30750 | 30600 | 3962 |
| 616 | 20240318 | 091500 | 705915650 | 30750 | 30800 | 30850 | 30750 | 1230 |
| 617 | 20240318 | 091400 | 668063600 | 30850 | 30850 | 30850 | 30800 | 31 |
| 618 | 20240318 | 091300 | 667107300 | 30800 | 30750 | 30850 | 30750 | 342 |
| 619 | 20240318 | 091200 | 656574800 | 30800 | 30750 | 30800 | 30700 | 642 |
| 620 | 20240318 | 091100 | 636847350 | 30750 | 30800 | 30800 | 30700 | 1745 |
| 621 | 20240318 | 091000 | 583187500 | 30800 | 30950 | 31000 | 30800 | 1413 |
| 622 | 20240318 | 090900 | 539538800 | 31000 | 31000 | 31050 | 30950 | 335 |
| 623 | 20240318 | 090800 | 529154800 | 31050 | 30950 | 31050 | 30950 | 534 |
| 624 | 20240318 | 090700 | 512613500 | 30950 | 31000 | 31000 | 30850 | 556 |
| 625 | 20240318 | 090600 | 495404400 | 30950 | 30950 | 31000 | 30950 | 393 |
| 626 | 20240318 | 090500 | 483236750 | 30900 | 30850 | 30950 | 30800 | 225 |
| 627 | 20240318 | 090400 | 476296200 | 30900 | 30750 | 30900 | 30750 | 210 |
| 628 | 20240318 | 090300 | 469823350 | 30900 | 30950 | 30950 | 30700 | 998 |
| 629 | 20240318 | 090200 | 439112350 | 30950 | 30850 | 31000 | 30500 | 6208 |
| 630 | 20240318 | 090100 | 248661550 | 30850 | 30800 | 30850 | 30650 | 2029 |
| 631 | 20240318 | 090000 | 186267600 | 30800 | 30900 | 30900 | 30650 | 5931 |