31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 3468 |
| 3 | 20240319 | 183100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20240319 | 183000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20240319 | 182900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20240319 | 182800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20240319 | 182700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20240319 | 182600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20240319 | 182500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20240319 | 182400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20240319 | 182300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20240319 | 182200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20240319 | 182100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20240319 | 182000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20240319 | 181900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20240319 | 181800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20240319 | 181700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20240319 | 181600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20240319 | 181500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20240319 | 181400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20240319 | 181300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20240319 | 181200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20240319 | 181100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20240319 | 181000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20240319 | 180900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20240319 | 180800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20240319 | 180700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20240319 | 180600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20240319 | 180500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20240319 | 180400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20240319 | 180300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20240319 | 180200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 3468 |
| 33 | 20240319 | 180100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20240319 | 180000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20240319 | 175900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20240319 | 175800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20240319 | 175700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20240319 | 175600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20240319 | 175500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20240319 | 175400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20240319 | 175300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20240319 | 175200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20240319 | 175100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20240319 | 175000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20240319 | 174900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20240319 | 174800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20240319 | 174700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20240319 | 174600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20240319 | 174500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20240319 | 174400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20240319 | 174300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20240319 | 174200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20240319 | 174100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20240319 | 174000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20240319 | 173900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20240319 | 173800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20240319 | 173700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20240319 | 173600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20240319 | 173500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20240319 | 173400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20240319 | 173300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20240319 | 173200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 3468 |
| 63 | 20240319 | 173100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20240319 | 173000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20240319 | 172900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20240319 | 172800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20240319 | 172700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20240319 | 172600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20240319 | 172500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20240319 | 172400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20240319 | 172300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20240319 | 172200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20240319 | 172100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20240319 | 172000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20240319 | 171900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20240319 | 171800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20240319 | 171700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20240319 | 171600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20240319 | 171500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20240319 | 171400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20240319 | 171300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20240319 | 171200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20240319 | 171100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20240319 | 171000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20240319 | 170900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20240319 | 170800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20240319 | 170700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20240319 | 170600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20240319 | 170500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20240319 | 170400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20240319 | 170300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20240319 | 170200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 3468 |
| 93 | 20240319 | 170100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20240319 | 170000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20240319 | 165900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20240319 | 165800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20240319 | 165700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20240319 | 165600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20240319 | 165500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20240319 | 165400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20240319 | 165300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20240319 | 165200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20240319 | 165100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20240319 | 165000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20240319 | 164900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20240319 | 164800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20240319 | 164700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20240319 | 164600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20240319 | 164500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20240319 | 164400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20240319 | 164300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20240319 | 164200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20240319 | 164100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20240319 | 164000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20240319 | 163900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20240319 | 163800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20240319 | 163700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20240319 | 163600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20240319 | 163500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20240319 | 163400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20240319 | 163300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20240319 | 163200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 3468 |
| 123 | 20240319 | 163100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20240319 | 163000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20240319 | 162900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20240319 | 162800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20240319 | 162700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20240319 | 162600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20240319 | 162500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20240319 | 162400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20240319 | 162300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20240319 | 162200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20240319 | 162100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20240319 | 162000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20240319 | 161900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20240319 | 161800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20240319 | 161700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20240319 | 161600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20240319 | 161500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20240319 | 161400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20240319 | 161300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20240319 | 161200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20240319 | 161100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20240319 | 161000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20240319 | 160900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20240319 | 160800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20240319 | 160700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20240319 | 160600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20240319 | 160500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20240319 | 160400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20240319 | 160300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20240319 | 160200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 3468 |
| 153 | 20240319 | 160100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20240319 | 160000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20240319 | 155900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20240319 | 155800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20240319 | 155700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20240319 | 155600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20240319 | 155500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20240319 | 155400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20240319 | 155300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20240319 | 155200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20240319 | 155100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20240319 | 155000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20240319 | 154900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20240319 | 154800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20240319 | 154700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20240319 | 154600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20240319 | 154500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20240319 | 154400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20240319 | 154300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20240319 | 154200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20240319 | 154100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20240319 | 154000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20240319 | 153900 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20240319 | 153800 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20240319 | 153700 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20240319 | 153600 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20240319 | 153500 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20240319 | 153400 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20240319 | 153300 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20240319 | 153200 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 3468 |
| 183 | 20240319 | 153100 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20240319 | 153000 | 12920422100 | 35700 | 35700 | 35700 | 35700 | 3468 |
| 185 | 20240319 | 152900 | 12796614500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20240319 | 152800 | 12796614500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20240319 | 152700 | 12796614500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20240319 | 152600 | 12796614500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20240319 | 152500 | 12796614500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20240319 | 152400 | 12796614500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20240319 | 152300 | 12796614500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20240319 | 152200 | 12796614500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20240319 | 152100 | 12796614500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20240319 | 152000 | 12796614500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20240319 | 151900 | 12796614500 | 35300 | 35300 | 35350 | 35300 | 683 |
| 196 | 20240319 | 151800 | 12772503600 | 35300 | 35350 | 35350 | 35300 | 148 |
| 197 | 20240319 | 151700 | 12767275600 | 35300 | 35250 | 35300 | 35200 | 920 |
| 198 | 20240319 | 151600 | 12734845950 | 35200 | 35250 | 35250 | 35200 | 426 |
| 199 | 20240319 | 151500 | 12719850100 | 35250 | 35300 | 35300 | 35250 | 265 |
| 200 | 20240319 | 151400 | 12710508800 | 35300 | 35300 | 35300 | 35250 | 852 |
| 201 | 20240319 | 151300 | 12680462800 | 35300 | 35300 | 35350 | 35300 | 130 |
| 202 | 20240319 | 151200 | 12675871750 | 35300 | 35350 | 35350 | 35300 | 224 |
| 203 | 20240319 | 151100 | 12667959950 | 35350 | 35400 | 35400 | 35350 | 189 |
| 204 | 20240319 | 151000 | 12661278100 | 35400 | 35400 | 35450 | 35400 | 103 |
| 205 | 20240319 | 150900 | 12657631350 | 35400 | 35400 | 35400 | 35350 | 595 |
| 206 | 20240319 | 150800 | 12636587100 | 35350 | 35450 | 35450 | 35350 | 550 |
| 207 | 20240319 | 150700 | 12617119350 | 35450 | 35450 | 35500 | 35450 | 110 |
| 208 | 20240319 | 150600 | 12613219250 | 35450 | 35450 | 35500 | 35450 | 261 |
| 209 | 20240319 | 150500 | 12603963800 | 35450 | 35400 | 35450 | 35400 | 372 |
| 210 | 20240319 | 150400 | 12590794350 | 35400 | 35450 | 35500 | 35400 | 583 |
| 211 | 20240319 | 150300 | 12570144150 | 35450 | 35500 | 35500 | 35450 | 43 |
| 212 | 20240319 | 150200 | 12568618950 | 35550 | 35500 | 35550 | 35500 | 60 |
| 213 | 20240319 | 150100 | 12566488400 | 35450 | 35400 | 35500 | 35400 | 249 |
| 214 | 20240319 | 150000 | 12557661050 | 35400 | 35450 | 35450 | 35400 | 49 |
| 215 | 20240319 | 145900 | 12555926400 | 35350 | 35400 | 35400 | 35350 | 46 |
| 216 | 20240319 | 145800 | 12554299200 | 35400 | 35300 | 35400 | 35250 | 343 |
| 217 | 20240319 | 145700 | 12542179150 | 35250 | 35350 | 35350 | 35250 | 657 |
| 218 | 20240319 | 145600 | 12518988400 | 35350 | 35400 | 35400 | 35350 | 104 |
| 219 | 20240319 | 145500 | 12515308500 | 35450 | 35450 | 35450 | 35400 | 127 |
| 220 | 20240319 | 145400 | 12510807750 | 35450 | 35500 | 35500 | 35400 | 48 |
| 221 | 20240319 | 145300 | 12509106450 | 35500 | 35350 | 35500 | 35350 | 163 |
| 222 | 20240319 | 145200 | 12503324050 | 35350 | 35400 | 35500 | 35350 | 205 |
| 223 | 20240319 | 145100 | 12496052500 | 35300 | 35250 | 35450 | 35250 | 58 |
| 224 | 20240319 | 145000 | 12494006400 | 35250 | 35300 | 35450 | 35250 | 290 |
| 225 | 20240319 | 144900 | 12483769800 | 35300 | 35350 | 35500 | 35300 | 212 |
| 226 | 20240319 | 144800 | 12476274400 | 35500 | 35350 | 35500 | 35350 | 80 |
| 227 | 20240319 | 144700 | 12473442800 | 35350 | 35450 | 35450 | 35350 | 707 |
| 228 | 20240319 | 144600 | 12448425550 | 35500 | 35450 | 35500 | 35450 | 2 |
| 229 | 20240319 | 144500 | 12448354600 | 35450 | 35400 | 35450 | 35400 | 124 |
| 230 | 20240319 | 144400 | 12443962900 | 35350 | 35350 | 35350 | 35350 | 62 |
| 231 | 20240319 | 144300 | 12441771200 | 35350 | 35300 | 35450 | 35300 | 25 |
| 232 | 20240319 | 144200 | 12440888150 | 35350 | 35450 | 35450 | 35250 | 917 |
| 233 | 20240319 | 144100 | 12408495100 | 35450 | 35450 | 35450 | 35350 | 227 |
| 234 | 20240319 | 144000 | 12400454550 | 35450 | 35500 | 35500 | 35450 | 81 |
| 235 | 20240319 | 143900 | 12397580550 | 35450 | 35450 | 35450 | 35450 | 420 |
| 236 | 20240319 | 143800 | 12382691550 | 35550 | 35500 | 35550 | 35450 | 524 |
| 237 | 20240319 | 143700 | 12364107150 | 35550 | 35600 | 35650 | 35550 | 246 |
| 238 | 20240319 | 143600 | 12355355000 | 35650 | 35650 | 35650 | 35650 | 181 |
| 239 | 20240319 | 143500 | 12348902350 | 35650 | 35650 | 35650 | 35600 | 22 |
| 240 | 20240319 | 143400 | 12348118550 | 35650 | 35650 | 35650 | 35650 | 133 |
| 241 | 20240319 | 143300 | 12343377100 | 35600 | 35600 | 35650 | 35600 | 217 |
| 242 | 20240319 | 143200 | 12335644150 | 35600 | 35550 | 35600 | 35550 | 179 |
| 243 | 20240319 | 143100 | 12329275650 | 35500 | 35500 | 35500 | 35500 | 133 |
| 244 | 20240319 | 143000 | 12324554150 | 35450 | 35500 | 35500 | 35450 | 116 |
| 245 | 20240319 | 142900 | 12320441150 | 35500 | 35500 | 35500 | 35500 | 50 |
| 246 | 20240319 | 142800 | 12318666150 | 35500 | 35500 | 35500 | 35500 | 7 |
| 247 | 20240319 | 142700 | 12318417650 | 35500 | 35500 | 35500 | 35500 | 34 |
| 248 | 20240319 | 142600 | 12317210650 | 35500 | 35550 | 35550 | 35500 | 73 |
| 249 | 20240319 | 142500 | 12314618500 | 35550 | 35550 | 35550 | 35550 | 5 |
| 250 | 20240319 | 142400 | 12314440750 | 35550 | 35550 | 35550 | 35500 | 342 |
| 251 | 20240319 | 142300 | 12302290450 | 35600 | 35600 | 35600 | 35600 | 11 |
| 252 | 20240319 | 142200 | 12301898850 | 35600 | 35550 | 35600 | 35550 | 22 |
| 253 | 20240319 | 142100 | 12301116550 | 35550 | 35550 | 35550 | 35550 | 16 |
| 254 | 20240319 | 142000 | 12300547750 | 35550 | 35550 | 35550 | 35500 | 118 |
| 255 | 20240319 | 141900 | 12296357700 | 35500 | 35600 | 35700 | 35500 | 1327 |
| 256 | 20240319 | 141800 | 12249148600 | 35650 | 35600 | 35650 | 35600 | 151 |
| 257 | 20240319 | 141700 | 12243772500 | 35600 | 35600 | 35650 | 35550 | 243 |
| 258 | 20240319 | 141600 | 12235124150 | 35600 | 35650 | 35650 | 35600 | 27 |
| 259 | 20240319 | 141500 | 12234162350 | 35600 | 35550 | 35650 | 35550 | 119 |
| 260 | 20240319 | 141400 | 12229926650 | 35550 | 35550 | 35600 | 35550 | 68 |
| 261 | 20240319 | 141300 | 12227507450 | 35500 | 35500 | 35500 | 35500 | 34 |
| 262 | 20240319 | 141200 | 12226300450 | 35500 | 35500 | 35500 | 35500 | 0 |
| 263 | 20240319 | 141100 | 12226300450 | 35500 | 35500 | 35500 | 35500 | 23 |
| 264 | 20240319 | 141000 | 12225483950 | 35450 | 35500 | 35500 | 35450 | 2 |
| 265 | 20240319 | 140900 | 12225413000 | 35450 | 35450 | 35450 | 35450 | 131 |
| 266 | 20240319 | 140800 | 12220769050 | 35450 | 35500 | 35500 | 35450 | 49 |
| 267 | 20240319 | 140700 | 12219030950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 268 | 20240319 | 140600 | 12219030950 | 35450 | 35450 | 35450 | 35450 | 101 |
| 269 | 20240319 | 140500 | 12215450500 | 35450 | 35500 | 35500 | 35450 | 189 |
| 270 | 20240319 | 140400 | 12208745350 | 35500 | 35500 | 35500 | 35500 | 20 |
| 271 | 20240319 | 140300 | 12208035350 | 35500 | 35450 | 35500 | 35400 | 39 |
| 272 | 20240319 | 140200 | 12206652600 | 35400 | 35300 | 35400 | 35300 | 18 |
| 273 | 20240319 | 140100 | 12206015900 | 35300 | 35350 | 35400 | 35300 | 312 |
| 274 | 20240319 | 140000 | 12194998550 | 35350 | 35350 | 35400 | 35350 | 141 |
| 275 | 20240319 | 135900 | 12190012750 | 35400 | 35450 | 35450 | 35400 | 37 |
| 276 | 20240319 | 135800 | 12188702650 | 35400 | 35400 | 35450 | 35350 | 85 |
| 277 | 20240319 | 135700 | 12185694200 | 35400 | 35400 | 35450 | 35400 | 7 |
| 278 | 20240319 | 135600 | 12185446350 | 35400 | 35400 | 35450 | 35400 | 202 |
| 279 | 20240319 | 135500 | 12178295500 | 35450 | 35400 | 35500 | 35400 | 131 |
| 280 | 20240319 | 135400 | 12173657850 | 35450 | 35450 | 35450 | 35450 | 7 |
| 281 | 20240319 | 135300 | 12173409700 | 35400 | 35500 | 35500 | 35400 | 120 |
| 282 | 20240319 | 135200 | 12169159250 | 35450 | 35450 | 35450 | 35450 | 30 |
| 283 | 20240319 | 135100 | 12168095750 | 35450 | 35450 | 35450 | 35450 | 0 |
| 284 | 20240319 | 135000 | 12168095750 | 35450 | 35550 | 35550 | 35450 | 89 |
| 285 | 20240319 | 134900 | 12164940150 | 35500 | 35450 | 35500 | 35450 | 52 |
| 286 | 20240319 | 134800 | 12163094650 | 35450 | 35500 | 35500 | 35450 | 16 |
| 287 | 20240319 | 134700 | 12162527200 | 35450 | 35600 | 35600 | 35450 | 36 |
| 288 | 20240319 | 134600 | 12161249850 | 35600 | 35500 | 35600 | 35500 | 7 |
| 289 | 20240319 | 134500 | 12161001000 | 35500 | 35500 | 35500 | 35500 | 2 |
| 290 | 20240319 | 134400 | 12160930000 | 35500 | 35550 | 35550 | 35500 | 190 |
| 291 | 20240319 | 134300 | 12154176650 | 35550 | 35550 | 35550 | 35500 | 53 |
| 292 | 20240319 | 134200 | 12152293000 | 35550 | 35550 | 35550 | 35550 | 38 |
| 293 | 20240319 | 134100 | 12150942100 | 35550 | 35500 | 35550 | 35450 | 232 |
| 294 | 20240319 | 134000 | 12142713950 | 35450 | 35450 | 35450 | 35450 | 20 |
| 295 | 20240319 | 133900 | 12142004950 | 35450 | 35400 | 35450 | 35400 | 167 |
| 296 | 20240319 | 133800 | 12136093000 | 35450 | 35450 | 35450 | 35450 | 28 |
| 297 | 20240319 | 133700 | 12135100400 | 35500 | 35500 | 35500 | 35400 | 116 |
| 298 | 20240319 | 133600 | 12130985600 | 35500 | 35500 | 35550 | 35500 | 103 |
| 299 | 20240319 | 133500 | 12127325700 | 35500 | 35450 | 35500 | 35450 | 136 |
| 300 | 20240319 | 133400 | 12122500550 | 35400 | 35400 | 35450 | 35400 | 58 |
| 301 | 20240319 | 133300 | 12120447300 | 35400 | 35400 | 35400 | 35300 | 387 |
| 302 | 20240319 | 133200 | 12106768100 | 35350 | 35350 | 35350 | 35300 | 493 |
| 303 | 20240319 | 133100 | 12089351050 | 35350 | 35300 | 35350 | 35250 | 262 |
| 304 | 20240319 | 133000 | 12080101100 | 35300 | 35200 | 35350 | 35200 | 423 |
| 305 | 20240319 | 132900 | 12065197150 | 35150 | 35250 | 35400 | 35150 | 1846 |
| 306 | 20240319 | 132800 | 12000209950 | 35250 | 35400 | 35400 | 35250 | 548 |
| 307 | 20240319 | 132700 | 11980870100 | 35350 | 35350 | 35350 | 35350 | 260 |
| 308 | 20240319 | 132600 | 11971679100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 309 | 20240319 | 132500 | 11971679100 | 35350 | 35350 | 35350 | 35350 | 154 |
| 310 | 20240319 | 132400 | 11966235200 | 35350 | 35400 | 35400 | 35350 | 468 |
| 311 | 20240319 | 132300 | 11949677600 | 35450 | 35400 | 35450 | 35350 | 409 |
| 312 | 20240319 | 132200 | 11935214850 | 35450 | 35450 | 35500 | 35400 | 123 |
| 313 | 20240319 | 132100 | 11930852800 | 35400 | 35400 | 35400 | 35350 | 34 |
| 314 | 20240319 | 132000 | 11929649750 | 35350 | 35500 | 35600 | 35350 | 470 |
| 315 | 20240319 | 131900 | 11912995450 | 35600 | 35650 | 35650 | 35550 | 684 |
| 316 | 20240319 | 131800 | 11888676950 | 35650 | 35600 | 35650 | 35600 | 159 |
| 317 | 20240319 | 131700 | 11883015550 | 35550 | 35600 | 35600 | 35550 | 87 |
| 318 | 20240319 | 131600 | 11879919350 | 35600 | 35500 | 35650 | 35500 | 112 |
| 319 | 20240319 | 131500 | 11875934250 | 35500 | 35500 | 35500 | 35450 | 129 |
| 320 | 20240319 | 131400 | 11871354850 | 35450 | 35350 | 35450 | 35350 | 176 |
| 321 | 20240319 | 131300 | 11865130050 | 35450 | 35450 | 35450 | 35350 | 248 |
| 322 | 20240319 | 131200 | 11856356150 | 35450 | 35450 | 35500 | 35400 | 126 |
| 323 | 20240319 | 131100 | 11851894300 | 35400 | 35450 | 35500 | 35400 | 146 |
| 324 | 20240319 | 131000 | 11846720500 | 35450 | 35450 | 35450 | 35450 | 1 |
| 325 | 20240319 | 130900 | 11846685050 | 35350 | 35450 | 35500 | 35350 | 116 |
| 326 | 20240319 | 130800 | 11842580350 | 35400 | 35400 | 35450 | 35400 | 1102 |
| 327 | 20240319 | 130700 | 11803567650 | 35350 | 35400 | 35400 | 35350 | 932 |
| 328 | 20240319 | 130600 | 11770600100 | 35400 | 35400 | 35450 | 35350 | 305 |
| 329 | 20240319 | 130500 | 11759807900 | 35400 | 35500 | 35550 | 35350 | 2036 |
| 330 | 20240319 | 130400 | 11687696400 | 35500 | 35650 | 35650 | 35500 | 1265 |
| 331 | 20240319 | 130300 | 11642745550 | 35650 | 35650 | 35650 | 35600 | 149 |
| 332 | 20240319 | 130200 | 11637433800 | 35650 | 35650 | 35750 | 35650 | 71 |
| 333 | 20240319 | 130100 | 11634902550 | 35650 | 35600 | 35650 | 35600 | 362 |
| 334 | 20240319 | 130000 | 11622010150 | 35600 | 35700 | 35800 | 35600 | 342 |
| 335 | 20240319 | 125900 | 11609831250 | 35700 | 35700 | 35700 | 35650 | 646 |
| 336 | 20240319 | 125800 | 11586785500 | 35700 | 35750 | 35750 | 35700 | 816 |
| 337 | 20240319 | 125700 | 11557649200 | 35700 | 35750 | 36000 | 35700 | 308 |
| 338 | 20240319 | 125600 | 11546625550 | 35700 | 35800 | 35800 | 35700 | 499 |
| 339 | 20240319 | 125500 | 11528794800 | 35800 | 35950 | 35950 | 35800 | 60 |
| 340 | 20240319 | 125400 | 11526643750 | 35950 | 35800 | 35950 | 35800 | 161 |
| 341 | 20240319 | 125300 | 11520877100 | 35800 | 35950 | 35950 | 35800 | 524 |
| 342 | 20240319 | 125200 | 11502105050 | 35950 | 35850 | 35950 | 35850 | 98 |
| 343 | 20240319 | 125100 | 11498591650 | 35850 | 35950 | 35950 | 35850 | 160 |
| 344 | 20240319 | 125000 | 11492855350 | 35850 | 35900 | 36000 | 35850 | 248 |
| 345 | 20240319 | 124900 | 11483949250 | 35900 | 35900 | 35900 | 35900 | 66 |
| 346 | 20240319 | 124800 | 11481579850 | 35900 | 35850 | 35900 | 35850 | 252 |
| 347 | 20240319 | 124700 | 11472535550 | 35850 | 35900 | 35900 | 35800 | 133 |
| 348 | 20240319 | 124600 | 11467766500 | 35900 | 35900 | 35900 | 35900 | 104 |
| 349 | 20240319 | 124500 | 11464032900 | 35900 | 35800 | 35900 | 35800 | 228 |
| 350 | 20240319 | 124400 | 11455858800 | 35800 | 35800 | 35800 | 35750 | 101 |
| 351 | 20240319 | 124300 | 11452243400 | 35750 | 35800 | 35800 | 35750 | 124 |
| 352 | 20240319 | 124200 | 11447805550 | 35750 | 35900 | 35900 | 35750 | 54 |
| 353 | 20240319 | 124100 | 11445873550 | 35800 | 35800 | 35800 | 35700 | 388 |
| 354 | 20240319 | 124000 | 11432000550 | 35700 | 35800 | 35850 | 35700 | 1369 |
| 355 | 20240319 | 123900 | 11383097400 | 35800 | 35800 | 35800 | 35750 | 630 |
| 356 | 20240319 | 123800 | 11360552050 | 35800 | 35900 | 35900 | 35800 | 1738 |
| 357 | 20240319 | 123700 | 11298256650 | 35900 | 35900 | 36000 | 35900 | 488 |
| 358 | 20240319 | 123600 | 11280722500 | 35900 | 36000 | 36000 | 35750 | 1122 |
| 359 | 20240319 | 123500 | 11240486900 | 36000 | 36000 | 36050 | 35950 | 1363 |
| 360 | 20240319 | 123400 | 11191418400 | 36000 | 36100 | 36150 | 36000 | 1058 |
| 361 | 20240319 | 123300 | 11153262950 | 36100 | 36050 | 36100 | 36050 | 650 |
| 362 | 20240319 | 123200 | 11129799600 | 36050 | 36050 | 36050 | 36050 | 130 |
| 363 | 20240319 | 123100 | 11125113100 | 36050 | 36000 | 36050 | 36000 | 435 |
| 364 | 20240319 | 123000 | 11109449750 | 35950 | 36050 | 36050 | 35950 | 1913 |
| 365 | 20240319 | 122900 | 11040576200 | 36050 | 36200 | 36200 | 36050 | 237 |
| 366 | 20240319 | 122800 | 11032029050 | 36150 | 36150 | 36150 | 36150 | 398 |
| 367 | 20240319 | 122700 | 11017641350 | 36050 | 36150 | 36150 | 36000 | 1428 |
| 368 | 20240319 | 122600 | 10966205850 | 36250 | 36200 | 36300 | 36150 | 567 |
| 369 | 20240319 | 122500 | 10945654100 | 36300 | 36200 | 36300 | 36200 | 48 |
| 370 | 20240319 | 122400 | 10943912100 | 36200 | 36150 | 36300 | 36150 | 384 |
| 371 | 20240319 | 122300 | 10930003400 | 36150 | 36050 | 36300 | 36050 | 229 |
| 372 | 20240319 | 122200 | 10921725650 | 36050 | 36100 | 36200 | 36000 | 1145 |
| 373 | 20240319 | 122100 | 10880473100 | 36050 | 36250 | 36300 | 36050 | 989 |
| 374 | 20240319 | 122000 | 10844697100 | 36250 | 36250 | 36300 | 36150 | 1834 |
| 375 | 20240319 | 121900 | 10778337500 | 36150 | 36800 | 36800 | 36150 | 4307 |
| 376 | 20240319 | 121800 | 10621499450 | 36850 | 36850 | 36850 | 36800 | 34 |
| 377 | 20240319 | 121700 | 10620246600 | 36850 | 36900 | 36900 | 36850 | 61 |
| 378 | 20240319 | 121600 | 10617996000 | 36900 | 36850 | 36900 | 36850 | 58 |
| 379 | 20240319 | 121500 | 10615857450 | 36850 | 36900 | 36900 | 36850 | 193 |
| 380 | 20240319 | 121400 | 10608741800 | 36850 | 36850 | 36850 | 36850 | 138 |
| 381 | 20240319 | 121300 | 10603656500 | 36850 | 36850 | 36850 | 36850 | 4 |
| 382 | 20240319 | 121200 | 10603509100 | 36850 | 36900 | 36900 | 36850 | 287 |
| 383 | 20240319 | 121100 | 10592929300 | 36900 | 36900 | 36900 | 36900 | 1 |
| 384 | 20240319 | 121000 | 10592892400 | 36900 | 36850 | 36900 | 36850 | 128 |
| 385 | 20240319 | 120900 | 10588175100 | 36900 | 36950 | 36950 | 36900 | 59 |
| 386 | 20240319 | 120800 | 10585997800 | 36950 | 36900 | 36950 | 36900 | 127 |
| 387 | 20240319 | 120700 | 10581310900 | 36950 | 37000 | 37000 | 36950 | 59 |
| 388 | 20240319 | 120600 | 10579130700 | 37000 | 37000 | 37000 | 36950 | 110 |
| 389 | 20240319 | 120500 | 10575060800 | 37000 | 36900 | 37000 | 36900 | 359 |
| 390 | 20240319 | 120400 | 10561811700 | 36900 | 36900 | 36900 | 36900 | 1 |
| 391 | 20240319 | 120300 | 10561774800 | 36850 | 36850 | 36850 | 36850 | 10 |
| 392 | 20240319 | 120200 | 10561406300 | 37050 | 37050 | 37050 | 36800 | 425 |
| 393 | 20240319 | 120100 | 10545749800 | 37050 | 37050 | 37050 | 37050 | 26 |
| 394 | 20240319 | 120000 | 10544786500 | 37050 | 36950 | 37050 | 36950 | 33 |
| 395 | 20240319 | 115900 | 10543564450 | 36850 | 36850 | 36850 | 36850 | 100 |
| 396 | 20240319 | 115800 | 10539879450 | 36850 | 37100 | 37100 | 36850 | 61 |
| 397 | 20240319 | 115700 | 10537628850 | 37100 | 37100 | 37100 | 37100 | 4 |
| 398 | 20240319 | 115600 | 10537480450 | 36850 | 37100 | 37100 | 36850 | 42 |
| 399 | 20240319 | 115500 | 10535930000 | 37100 | 37150 | 37150 | 37100 | 6 |
| 400 | 20240319 | 115400 | 10535707300 | 37150 | 37150 | 37150 | 37150 | 8 |
| 401 | 20240319 | 115300 | 10535410100 | 37150 | 37200 | 37200 | 36850 | 279 |
| 402 | 20240319 | 115200 | 10525090900 | 37200 | 37300 | 37300 | 37000 | 237 |
| 403 | 20240319 | 115100 | 10516297000 | 37300 | 37300 | 37350 | 37300 | 104 |
| 404 | 20240319 | 115000 | 10512417750 | 37300 | 37300 | 37300 | 37300 | 17 |
| 405 | 20240319 | 114900 | 10511783650 | 37300 | 37350 | 37350 | 37300 | 19 |
| 406 | 20240319 | 114800 | 10511074700 | 37350 | 37300 | 37350 | 37300 | 429 |
| 407 | 20240319 | 114700 | 10495064550 | 37350 | 37150 | 37350 | 37100 | 206 |
| 408 | 20240319 | 114600 | 10487382550 | 37200 | 37350 | 37350 | 36850 | 517 |
| 409 | 20240319 | 114500 | 10468264550 | 37350 | 37400 | 37450 | 37100 | 261 |
| 410 | 20240319 | 114400 | 10458557800 | 37400 | 37400 | 37450 | 37400 | 296 |
| 411 | 20240319 | 114300 | 10447487200 | 37400 | 37350 | 37400 | 37050 | 173 |
| 412 | 20240319 | 114200 | 10441056850 | 37400 | 37450 | 37450 | 37400 | 260 |
| 413 | 20240319 | 114100 | 10431330100 | 37450 | 37400 | 37550 | 37400 | 597 |
| 414 | 20240319 | 114000 | 10408948300 | 37400 | 37450 | 37500 | 37400 | 465 |
| 415 | 20240319 | 113900 | 10391539350 | 37400 | 37250 | 37400 | 37250 | 961 |
| 416 | 20240319 | 113800 | 10355639200 | 37300 | 37000 | 37300 | 37000 | 1196 |
| 417 | 20240319 | 113700 | 10311161300 | 37000 | 36900 | 37000 | 36900 | 24 |
| 418 | 20240319 | 113600 | 10310274000 | 37000 | 36800 | 37000 | 36750 | 510 |
| 419 | 20240319 | 113500 | 10291479200 | 36800 | 36650 | 36850 | 36650 | 12 |
| 420 | 20240319 | 113400 | 10291038300 | 36650 | 36850 | 36850 | 36600 | 136 |
| 421 | 20240319 | 113300 | 10286052200 | 36850 | 36850 | 36850 | 36850 | 46 |
| 422 | 20240319 | 113200 | 10284357100 | 36750 | 36600 | 36850 | 36550 | 1227 |
| 423 | 20240319 | 113100 | 10239398850 | 36600 | 36850 | 36850 | 36550 | 438 |
| 424 | 20240319 | 113000 | 10223378300 | 36850 | 36800 | 36850 | 36800 | 6 |
| 425 | 20240319 | 112900 | 10223157250 | 36850 | 36950 | 36950 | 36550 | 357 |
| 426 | 20240319 | 112800 | 10210076550 | 36550 | 37000 | 37000 | 36550 | 912 |
| 427 | 20240319 | 112700 | 10176626650 | 37000 | 37000 | 37000 | 36800 | 139 |
| 428 | 20240319 | 112600 | 10171498650 | 37000 | 36950 | 37000 | 36950 | 130 |
| 429 | 20240319 | 112500 | 10166693650 | 36950 | 36950 | 36950 | 36950 | 25 |
| 430 | 20240319 | 112400 | 10165769900 | 36950 | 37000 | 37000 | 36950 | 5 |
| 431 | 20240319 | 112300 | 10165584950 | 37000 | 36950 | 37000 | 36800 | 54 |
| 432 | 20240319 | 112200 | 10163590000 | 36950 | 36900 | 36950 | 36700 | 311 |
| 433 | 20240319 | 112100 | 10152156950 | 36900 | 37050 | 37050 | 36750 | 154 |
| 434 | 20240319 | 112000 | 10146495350 | 36700 | 36900 | 37100 | 36700 | 288 |
| 435 | 20240319 | 111900 | 10135898650 | 37100 | 37100 | 37100 | 37100 | 8 |
| 436 | 20240319 | 111800 | 10135601850 | 37100 | 37050 | 37100 | 37000 | 158 |
| 437 | 20240319 | 111700 | 10129752400 | 37050 | 37050 | 37100 | 37050 | 5 |
| 438 | 20240319 | 111600 | 10129567050 | 37100 | 37100 | 37100 | 36700 | 2410 |
| 439 | 20240319 | 111500 | 10040769900 | 37100 | 37100 | 37100 | 37050 | 30 |
| 440 | 20240319 | 111400 | 10039658100 | 37000 | 37100 | 37100 | 37000 | 467 |
| 441 | 20240319 | 111300 | 10022362700 | 37100 | 37100 | 37100 | 37100 | 21 |
| 442 | 20240319 | 111200 | 10021583600 | 37100 | 37100 | 37100 | 37050 | 59 |
| 443 | 20240319 | 111100 | 10019395150 | 37050 | 37150 | 37200 | 37050 | 633 |
| 444 | 20240319 | 111000 | 9995925950 | 37200 | 37150 | 37200 | 37150 | 265 |
| 445 | 20240319 | 110900 | 9986075600 | 37200 | 37200 | 37200 | 37150 | 110 |
| 446 | 20240319 | 110800 | 9981988850 | 37200 | 37200 | 37200 | 37050 | 318 |
| 447 | 20240319 | 110700 | 9970182750 | 37150 | 37150 | 37200 | 37150 | 110 |
| 448 | 20240319 | 110600 | 9966096050 | 37150 | 37200 | 37200 | 37150 | 17 |
| 449 | 20240319 | 110500 | 9965464100 | 37200 | 37150 | 37200 | 37150 | 165 |
| 450 | 20240319 | 110400 | 9959333850 | 37150 | 37100 | 37150 | 37050 | 156 |
| 451 | 20240319 | 110300 | 9953552250 | 37100 | 37200 | 37200 | 37050 | 227 |
| 452 | 20240319 | 110200 | 9945132100 | 37150 | 37150 | 37200 | 37150 | 187 |
| 453 | 20240319 | 110100 | 9938185000 | 37000 | 37150 | 37150 | 37000 | 555 |
| 454 | 20240319 | 110000 | 9917614550 | 37100 | 37100 | 37150 | 37050 | 56 |
| 455 | 20240319 | 105900 | 9915537600 | 37150 | 37150 | 37150 | 37150 | 19 |
| 456 | 20240319 | 105800 | 9914831750 | 37150 | 37100 | 37150 | 37100 | 8 |
| 457 | 20240319 | 105700 | 9914534600 | 37050 | 37050 | 37050 | 37000 | 228 |
| 458 | 20240319 | 105600 | 9906087950 | 37050 | 37050 | 37050 | 37050 | 124 |
| 459 | 20240319 | 105500 | 9901493750 | 37050 | 37050 | 37050 | 37000 | 625 |
| 460 | 20240319 | 105400 | 9878347450 | 37050 | 37250 | 37250 | 37000 | 1333 |
| 461 | 20240319 | 105300 | 9828892800 | 37200 | 37200 | 37200 | 37200 | 31 |
| 462 | 20240319 | 105200 | 9827739600 | 37200 | 37200 | 37200 | 37200 | 21 |
| 463 | 20240319 | 105100 | 9826958400 | 37250 | 37250 | 37250 | 37250 | 189 |
| 464 | 20240319 | 105000 | 9819918150 | 37250 | 37250 | 37250 | 37250 | 72 |
| 465 | 20240319 | 104900 | 9817236150 | 37350 | 37300 | 37350 | 37250 | 307 |
| 466 | 20240319 | 104800 | 9805790550 | 37250 | 37350 | 37350 | 37250 | 180 |
| 467 | 20240319 | 104700 | 9799077850 | 37350 | 37200 | 37350 | 37200 | 85 |
| 468 | 20240319 | 104600 | 9795904200 | 37200 | 37300 | 37300 | 37200 | 224 |
| 469 | 20240319 | 104500 | 9787564350 | 37350 | 37400 | 37400 | 37350 | 750 |
| 470 | 20240319 | 104400 | 9759550950 | 37350 | 37350 | 37350 | 37300 | 197 |
| 471 | 20240319 | 104300 | 9752194600 | 37300 | 37300 | 37350 | 37250 | 64 |
| 472 | 20240319 | 104200 | 9749807600 | 37350 | 37350 | 37350 | 37200 | 106 |
| 473 | 20240319 | 104100 | 9745854100 | 37350 | 37400 | 37400 | 37200 | 109 |
| 474 | 20240319 | 104000 | 9741793300 | 37300 | 37300 | 37350 | 37300 | 441 |
| 475 | 20240319 | 103900 | 9725336450 | 37300 | 37300 | 37300 | 37300 | 104 |
| 476 | 20240319 | 103800 | 9721457250 | 37350 | 37350 | 37350 | 37350 | 54 |
| 477 | 20240319 | 103700 | 9719440350 | 37350 | 37150 | 37350 | 37100 | 397 |
| 478 | 20240319 | 103600 | 9704689450 | 37100 | 37050 | 37100 | 37050 | 2 |
| 479 | 20240319 | 103500 | 9704615300 | 37200 | 37200 | 37200 | 37000 | 1412 |
| 480 | 20240319 | 103400 | 9652264900 | 37250 | 37300 | 37350 | 37250 | 291 |
| 481 | 20240319 | 103300 | 9641421200 | 37300 | 37300 | 37300 | 37300 | 603 |
| 482 | 20240319 | 103200 | 9618929300 | 37300 | 37300 | 37400 | 37300 | 293 |
| 483 | 20240319 | 103100 | 9607990400 | 37300 | 37300 | 37300 | 37300 | 83 |
| 484 | 20240319 | 103000 | 9604894500 | 37300 | 37150 | 37350 | 37150 | 884 |
| 485 | 20240319 | 102900 | 9571987950 | 37200 | 37150 | 37200 | 37150 | 29 |
| 486 | 20240319 | 102800 | 9570910300 | 37100 | 37050 | 37150 | 37050 | 56 |
| 487 | 20240319 | 102700 | 9568832050 | 37050 | 37200 | 37250 | 37050 | 496 |
| 488 | 20240319 | 102600 | 9550432450 | 37250 | 37300 | 37350 | 37100 | 586 |
| 489 | 20240319 | 102500 | 9528675050 | 37200 | 37250 | 37250 | 37150 | 578 |
| 490 | 20240319 | 102400 | 9507186900 | 37300 | 37350 | 37400 | 37250 | 1204 |
| 491 | 20240319 | 102300 | 9462275200 | 37350 | 37300 | 37350 | 37250 | 326 |
| 492 | 20240319 | 102200 | 9450109150 | 37300 | 37250 | 37400 | 37200 | 191 |
| 493 | 20240319 | 102100 | 9442988250 | 37200 | 37150 | 37200 | 37150 | 472 |
| 494 | 20240319 | 102000 | 9425431850 | 37150 | 37100 | 37200 | 37100 | 803 |
| 495 | 20240319 | 101900 | 9395604500 | 37100 | 37400 | 37400 | 37050 | 1443 |
| 496 | 20240319 | 101800 | 9341920950 | 37300 | 37450 | 37500 | 37300 | 1481 |
| 497 | 20240319 | 101700 | 9286581900 | 37450 | 37500 | 37550 | 37450 | 204 |
| 498 | 20240319 | 101600 | 9278936250 | 37550 | 37700 | 37700 | 37550 | 712 |
| 499 | 20240319 | 101500 | 9252169900 | 37750 | 37650 | 37800 | 37600 | 1225 |
| 500 | 20240319 | 101400 | 9206072050 | 37800 | 37750 | 37800 | 37650 | 662 |
| 501 | 20240319 | 101300 | 9181111900 | 37750 | 37750 | 37800 | 37650 | 817 |
| 502 | 20240319 | 101200 | 9150312350 | 37800 | 37700 | 37800 | 37700 | 457 |
| 503 | 20240319 | 101100 | 9133048350 | 37750 | 37650 | 37750 | 37600 | 116 |
| 504 | 20240319 | 101000 | 9128682200 | 37650 | 37550 | 37650 | 37500 | 496 |
| 505 | 20240319 | 100900 | 9110057500 | 37600 | 37650 | 37700 | 37500 | 375 |
| 506 | 20240319 | 100800 | 9095962200 | 37650 | 37550 | 37750 | 37450 | 3096 |
| 507 | 20240319 | 100700 | 8979734900 | 37550 | 37750 | 37850 | 37550 | 2225 |
| 508 | 20240319 | 100600 | 8896001450 | 37750 | 38150 | 38150 | 37750 | 1981 |
| 509 | 20240319 | 100500 | 8820816850 | 38150 | 38400 | 38450 | 38150 | 367 |
| 510 | 20240319 | 100400 | 8806779450 | 38350 | 38350 | 38350 | 38100 | 1606 |
| 511 | 20240319 | 100300 | 8745368150 | 38350 | 38500 | 38500 | 38200 | 721 |
| 512 | 20240319 | 100200 | 8717670850 | 38300 | 38650 | 38650 | 38100 | 1989 |
| 513 | 20240319 | 100100 | 8641625800 | 38650 | 38450 | 38650 | 38350 | 1982 |
| 514 | 20240319 | 100000 | 8565434250 | 38500 | 38600 | 38800 | 38400 | 704 |
| 515 | 20240319 | 095900 | 8538325450 | 38550 | 38800 | 38800 | 38500 | 614 |
| 516 | 20240319 | 095800 | 8514619700 | 38800 | 38850 | 39000 | 38600 | 976 |
| 517 | 20240319 | 095700 | 8476714650 | 38950 | 38750 | 39150 | 38750 | 2473 |
| 518 | 20240319 | 095600 | 8380319100 | 38800 | 38650 | 38800 | 38500 | 1567 |
| 519 | 20240319 | 095500 | 8319753800 | 38700 | 38650 | 38900 | 38550 | 892 |
| 520 | 20240319 | 095400 | 8285218500 | 38600 | 38800 | 39050 | 38550 | 2726 |
| 521 | 20240319 | 095300 | 8179578000 | 38850 | 38700 | 38850 | 38650 | 946 |
| 522 | 20240319 | 095200 | 8142927100 | 38650 | 39200 | 39200 | 38600 | 4557 |
| 523 | 20240319 | 095100 | 7965165450 | 39200 | 38750 | 39450 | 38750 | 8297 |
| 524 | 20240319 | 095000 | 7639543600 | 38750 | 38300 | 38750 | 38200 | 2010 |
| 525 | 20240319 | 094900 | 7562248250 | 38300 | 38600 | 39100 | 38300 | 3907 |
| 526 | 20240319 | 094800 | 7410821950 | 38600 | 38550 | 38850 | 38500 | 2288 |
| 527 | 20240319 | 094700 | 7322376650 | 38600 | 38950 | 38950 | 38550 | 2817 |
| 528 | 20240319 | 094600 | 7213332600 | 38950 | 39000 | 39000 | 38550 | 2175 |
| 529 | 20240319 | 094500 | 7129078800 | 39000 | 38950 | 39000 | 38400 | 5402 |
| 530 | 20240319 | 094400 | 6920008500 | 38950 | 39200 | 39200 | 38700 | 5414 |
| 531 | 20240319 | 094300 | 6709012000 | 39150 | 39050 | 39400 | 38500 | 12858 |
| 532 | 20240319 | 094200 | 6206859400 | 39050 | 38050 | 39050 | 38050 | 7799 |
| 533 | 20240319 | 094100 | 5906093600 | 38050 | 37650 | 38100 | 37450 | 873 |
| 534 | 20240319 | 094000 | 5873095450 | 37650 | 37450 | 37650 | 37350 | 845 |
| 535 | 20240319 | 093900 | 5841453150 | 37700 | 37750 | 37750 | 37400 | 239 |
| 536 | 20240319 | 093800 | 5832471800 | 37800 | 37600 | 37800 | 37400 | 180 |
| 537 | 20240319 | 093700 | 5825701650 | 37300 | 37850 | 37850 | 37300 | 900 |
| 538 | 20240319 | 093600 | 5791950350 | 37700 | 37750 | 37950 | 37700 | 312 |
| 539 | 20240319 | 093500 | 5780160550 | 37750 | 37900 | 38000 | 37750 | 625 |
| 540 | 20240319 | 093400 | 5756476350 | 38000 | 38000 | 38100 | 37650 | 857 |
| 541 | 20240319 | 093300 | 5724002600 | 38000 | 37850 | 38050 | 37850 | 407 |
| 542 | 20240319 | 093200 | 5708532950 | 37900 | 38050 | 38050 | 37800 | 1079 |
| 543 | 20240319 | 093100 | 5667601400 | 38050 | 37550 | 38100 | 37450 | 1666 |
| 544 | 20240319 | 093000 | 5604526400 | 37550 | 37450 | 37550 | 37300 | 1507 |
| 545 | 20240319 | 092900 | 5548121250 | 37500 | 37400 | 37550 | 37350 | 1906 |
| 546 | 20240319 | 092800 | 5476757050 | 37400 | 37100 | 37450 | 37050 | 1649 |
| 547 | 20240319 | 092700 | 5415284550 | 37100 | 37200 | 37200 | 37000 | 1223 |
| 548 | 20240319 | 092600 | 5369976300 | 37200 | 37000 | 37250 | 36950 | 1338 |
| 549 | 20240319 | 092500 | 5320316950 | 37000 | 37150 | 37250 | 37000 | 3102 |
| 550 | 20240319 | 092400 | 5205251950 | 37100 | 37550 | 37650 | 37000 | 4218 |
| 551 | 20240319 | 092300 | 5048191550 | 37550 | 37650 | 37700 | 37550 | 1468 |
| 552 | 20240319 | 092200 | 4993011200 | 37650 | 37750 | 37850 | 37650 | 953 |
| 553 | 20240319 | 092100 | 4957081800 | 37850 | 38050 | 38050 | 37600 | 2515 |
| 554 | 20240319 | 092000 | 4862202600 | 38000 | 38300 | 38450 | 37900 | 2440 |
| 555 | 20240319 | 091900 | 4769201850 | 38250 | 38500 | 38650 | 38200 | 3343 |
| 556 | 20240319 | 091800 | 4640725150 | 38550 | 37850 | 38700 | 37700 | 5718 |
| 557 | 20240319 | 091700 | 4421677600 | 37750 | 37850 | 38150 | 37750 | 1508 |
| 558 | 20240319 | 091600 | 4364393250 | 37950 | 37300 | 38350 | 37250 | 5066 |
| 559 | 20240319 | 091500 | 4172870200 | 37300 | 37900 | 37900 | 37300 | 4665 |
| 560 | 20240319 | 091400 | 3997848600 | 37900 | 37800 | 38000 | 37600 | 4672 |
| 561 | 20240319 | 091300 | 3821171550 | 37800 | 38200 | 38200 | 37750 | 3858 |
| 562 | 20240319 | 091200 | 3674762950 | 38200 | 38050 | 38600 | 38000 | 1505 |
| 563 | 20240319 | 091100 | 3617244800 | 38000 | 38050 | 38150 | 37950 | 2733 |
| 564 | 20240319 | 091000 | 3513319300 | 38050 | 38200 | 38350 | 38000 | 3230 |
| 565 | 20240319 | 090900 | 3389959650 | 38200 | 38250 | 38500 | 38100 | 949 |
| 566 | 20240319 | 090800 | 3353629050 | 38200 | 38650 | 38750 | 38000 | 4202 |
| 567 | 20240319 | 090700 | 3192905100 | 38650 | 38200 | 38850 | 38000 | 6263 |
| 568 | 20240319 | 090600 | 2953112800 | 38100 | 38400 | 38650 | 38100 | 4106 |
| 569 | 20240319 | 090500 | 2795786450 | 38400 | 38600 | 39000 | 38300 | 4085 |
| 570 | 20240319 | 090400 | 2638561300 | 38850 | 38500 | 39200 | 38300 | 6013 |
| 571 | 20240319 | 090300 | 2405784450 | 38450 | 38400 | 39200 | 38350 | 8204 |
| 572 | 20240319 | 090200 | 2087494600 | 38400 | 38950 | 39100 | 38300 | 11730 |
| 573 | 20240319 | 090100 | 1634814800 | 39050 | 39700 | 39750 | 38750 | 11659 |
| 574 | 20240319 | 090000 | 1174872750 | 39700 | 39250 | 39950 | 39150 | 29771 |