31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 184200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 4190 |
| 3 | 20240319 | 184100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 4 | 20240319 | 184000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 5 | 20240319 | 183900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 6 | 20240319 | 183800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 7 | 20240319 | 183700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 8 | 20240319 | 183600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 9 | 20240319 | 183500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 10 | 20240319 | 183400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 11 | 20240319 | 183300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 12 | 20240319 | 183200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 13 | 20240319 | 183100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 14 | 20240319 | 183000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 15 | 20240319 | 182900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 16 | 20240319 | 182800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 17 | 20240319 | 182700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 18 | 20240319 | 182600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 19 | 20240319 | 182500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 20 | 20240319 | 182400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 21 | 20240319 | 182300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 22 | 20240319 | 182200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 23 | 20240319 | 182100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 24 | 20240319 | 182000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 25 | 20240319 | 181900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 26 | 20240319 | 181800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 27 | 20240319 | 181700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 28 | 20240319 | 181600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 29 | 20240319 | 181500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 30 | 20240319 | 181400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 31 | 20240319 | 181300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 32 | 20240319 | 181200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 4190 |
| 33 | 20240319 | 181100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 34 | 20240319 | 181000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 35 | 20240319 | 180900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 36 | 20240319 | 180800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 37 | 20240319 | 180700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 38 | 20240319 | 180600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 39 | 20240319 | 180500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 40 | 20240319 | 180400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 41 | 20240319 | 180300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 42 | 20240319 | 180200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 43 | 20240319 | 180100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 44 | 20240319 | 180000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 45 | 20240319 | 175900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 46 | 20240319 | 175800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 47 | 20240319 | 175700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 48 | 20240319 | 175600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 49 | 20240319 | 175500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 50 | 20240319 | 175400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 51 | 20240319 | 175300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 52 | 20240319 | 175200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 53 | 20240319 | 175100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 54 | 20240319 | 175000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 55 | 20240319 | 174900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 56 | 20240319 | 174800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 57 | 20240319 | 174700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 58 | 20240319 | 174600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 59 | 20240319 | 174500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 60 | 20240319 | 174400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 61 | 20240319 | 174300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 62 | 20240319 | 174200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 4190 |
| 63 | 20240319 | 174100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 64 | 20240319 | 174000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 65 | 20240319 | 173900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 66 | 20240319 | 173800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 67 | 20240319 | 173700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 68 | 20240319 | 173600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 69 | 20240319 | 173500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 70 | 20240319 | 173400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 71 | 20240319 | 173300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 72 | 20240319 | 173200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 73 | 20240319 | 173100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 74 | 20240319 | 173000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 75 | 20240319 | 172900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 76 | 20240319 | 172800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 77 | 20240319 | 172700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 78 | 20240319 | 172600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 79 | 20240319 | 172500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 80 | 20240319 | 172400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 81 | 20240319 | 172300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 82 | 20240319 | 172200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 83 | 20240319 | 172100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 84 | 20240319 | 172000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 85 | 20240319 | 171900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 86 | 20240319 | 171800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 87 | 20240319 | 171700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 88 | 20240319 | 171600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 89 | 20240319 | 171500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 90 | 20240319 | 171400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 91 | 20240319 | 171300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 92 | 20240319 | 171200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 4190 |
| 93 | 20240319 | 171100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 94 | 20240319 | 171000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 95 | 20240319 | 170900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 96 | 20240319 | 170800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 97 | 20240319 | 170700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 98 | 20240319 | 170600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 99 | 20240319 | 170500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 100 | 20240319 | 170400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 101 | 20240319 | 170300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 102 | 20240319 | 170200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 103 | 20240319 | 170100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 104 | 20240319 | 170000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 105 | 20240319 | 165900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 106 | 20240319 | 165800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 107 | 20240319 | 165700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 108 | 20240319 | 165600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 109 | 20240319 | 165500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 110 | 20240319 | 165400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 111 | 20240319 | 165300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 112 | 20240319 | 165200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 113 | 20240319 | 165100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 114 | 20240319 | 165000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 115 | 20240319 | 164900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 116 | 20240319 | 164800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 117 | 20240319 | 164700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 118 | 20240319 | 164600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 119 | 20240319 | 164500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 120 | 20240319 | 164400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 121 | 20240319 | 164300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 122 | 20240319 | 164200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 4190 |
| 123 | 20240319 | 164100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 124 | 20240319 | 164000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 125 | 20240319 | 163900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 126 | 20240319 | 163800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 127 | 20240319 | 163700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 128 | 20240319 | 163600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 129 | 20240319 | 163500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 130 | 20240319 | 163400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 131 | 20240319 | 163300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 132 | 20240319 | 163200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 133 | 20240319 | 163100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 134 | 20240319 | 163000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 135 | 20240319 | 162900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 136 | 20240319 | 162800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 137 | 20240319 | 162700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 138 | 20240319 | 162600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 139 | 20240319 | 162500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 140 | 20240319 | 162400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 141 | 20240319 | 162300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 142 | 20240319 | 162200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 143 | 20240319 | 162100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 144 | 20240319 | 162000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 145 | 20240319 | 161900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 146 | 20240319 | 161800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 147 | 20240319 | 161700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 148 | 20240319 | 161600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 149 | 20240319 | 161500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 150 | 20240319 | 161400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 151 | 20240319 | 161300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 152 | 20240319 | 161200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 4190 |
| 153 | 20240319 | 161100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 154 | 20240319 | 161000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 155 | 20240319 | 160900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 156 | 20240319 | 160800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 157 | 20240319 | 160700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 158 | 20240319 | 160600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 159 | 20240319 | 160500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 160 | 20240319 | 160400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 161 | 20240319 | 160300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 162 | 20240319 | 160200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 163 | 20240319 | 160100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 164 | 20240319 | 160000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 165 | 20240319 | 155900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 166 | 20240319 | 155800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 167 | 20240319 | 155700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 168 | 20240319 | 155600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 169 | 20240319 | 155500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 170 | 20240319 | 155400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 171 | 20240319 | 155300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 172 | 20240319 | 155200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 173 | 20240319 | 155100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 174 | 20240319 | 155000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 175 | 20240319 | 154900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 176 | 20240319 | 154800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 177 | 20240319 | 154700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 178 | 20240319 | 154600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 179 | 20240319 | 154500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 180 | 20240319 | 154400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 181 | 20240319 | 154300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 182 | 20240319 | 154200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 4190 |
| 183 | 20240319 | 154100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 184 | 20240319 | 154000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 185 | 20240319 | 153900 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 186 | 20240319 | 153800 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20240319 | 153700 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20240319 | 153600 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20240319 | 153500 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20240319 | 153400 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20240319 | 153300 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20240319 | 153200 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20240319 | 153100 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20240319 | 153000 | 8184825300 | 20650 | 20650 | 20650 | 20650 | 4190 |
| 195 | 20240319 | 152900 | 8098301800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20240319 | 152800 | 8098301800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 197 | 20240319 | 152700 | 8098301800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 198 | 20240319 | 152600 | 8098301800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 199 | 20240319 | 152500 | 8098301800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 200 | 20240319 | 152400 | 8098301800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 201 | 20240319 | 152300 | 8098301800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 202 | 20240319 | 152200 | 8098301800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 203 | 20240319 | 152100 | 8098301800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 204 | 20240319 | 152000 | 8098301800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 205 | 20240319 | 151900 | 8098301800 | 20650 | 20650 | 20700 | 20600 | 3843 |
| 206 | 20240319 | 151800 | 8018978400 | 20650 | 20650 | 20650 | 20650 | 904 |
| 207 | 20240319 | 151700 | 8000310800 | 20700 | 20700 | 20700 | 20650 | 314 |
| 208 | 20240319 | 151600 | 7993826000 | 20650 | 20650 | 20650 | 20650 | 4200 |
| 209 | 20240319 | 151500 | 7907096000 | 20650 | 20700 | 20700 | 20650 | 2130 |
| 210 | 20240319 | 151400 | 7863110850 | 20700 | 20700 | 20700 | 20650 | 81 |
| 211 | 20240319 | 151300 | 7861437900 | 20650 | 20650 | 20700 | 20650 | 347 |
| 212 | 20240319 | 151200 | 7854261900 | 20700 | 20700 | 20700 | 20700 | 1310 |
| 213 | 20240319 | 151100 | 7827144900 | 20700 | 20750 | 20750 | 20700 | 205 |
| 214 | 20240319 | 151000 | 7822901350 | 20750 | 20750 | 20750 | 20750 | 79 |
| 215 | 20240319 | 150900 | 7821262100 | 20700 | 20700 | 20750 | 20700 | 586 |
| 216 | 20240319 | 150800 | 7809130600 | 20750 | 20750 | 20800 | 20750 | 966 |
| 217 | 20240319 | 150700 | 7789085250 | 20700 | 20700 | 20800 | 20700 | 685 |
| 218 | 20240319 | 150600 | 7774880650 | 20750 | 20750 | 20750 | 20750 | 1000 |
| 219 | 20240319 | 150500 | 7754130650 | 20750 | 20750 | 20750 | 20700 | 414 |
| 220 | 20240319 | 150400 | 7745559050 | 20750 | 20750 | 20800 | 20750 | 868 |
| 221 | 20240319 | 150300 | 7727544050 | 20750 | 20700 | 20750 | 20700 | 636 |
| 222 | 20240319 | 150200 | 7714352100 | 20700 | 20750 | 20750 | 20700 | 346 |
| 223 | 20240319 | 150100 | 7707189850 | 20700 | 20750 | 20750 | 20700 | 726 |
| 224 | 20240319 | 150000 | 7692159300 | 20700 | 20750 | 20750 | 20700 | 597 |
| 225 | 20240319 | 145900 | 7679796550 | 20750 | 20700 | 20750 | 20700 | 1158 |
| 226 | 20240319 | 145800 | 7655820350 | 20750 | 20750 | 20750 | 20750 | 91 |
| 227 | 20240319 | 145700 | 7653932100 | 20800 | 20750 | 20800 | 20750 | 155 |
| 228 | 20240319 | 145600 | 7650715450 | 20750 | 20700 | 20750 | 20700 | 13 |
| 229 | 20240319 | 145500 | 7650445800 | 20750 | 20750 | 20750 | 20750 | 70 |
| 230 | 20240319 | 145400 | 7648993300 | 20750 | 20750 | 20800 | 20750 | 211 |
| 231 | 20240319 | 145300 | 7644614250 | 20750 | 20700 | 20750 | 20700 | 1369 |
| 232 | 20240319 | 145200 | 7616240250 | 20750 | 20750 | 20750 | 20700 | 154 |
| 233 | 20240319 | 145100 | 7613045450 | 20750 | 20750 | 20750 | 20750 | 29 |
| 234 | 20240319 | 145000 | 7612443700 | 20750 | 20650 | 20750 | 20650 | 7 |
| 235 | 20240319 | 144900 | 7612298950 | 20700 | 20700 | 20700 | 20700 | 100 |
| 236 | 20240319 | 144800 | 7610228950 | 20750 | 20700 | 20750 | 20650 | 111 |
| 237 | 20240319 | 144700 | 7607930250 | 20750 | 20700 | 20750 | 20700 | 5 |
| 238 | 20240319 | 144600 | 7607826700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 239 | 20240319 | 144500 | 7607826700 | 20750 | 20700 | 20750 | 20700 | 233 |
| 240 | 20240319 | 144400 | 7603003550 | 20700 | 20700 | 20700 | 20650 | 360 |
| 241 | 20240319 | 144300 | 7595569350 | 20650 | 20650 | 20700 | 20650 | 300 |
| 242 | 20240319 | 144200 | 7589374300 | 20650 | 20650 | 20650 | 20650 | 146 |
| 243 | 20240319 | 144100 | 7586359400 | 20600 | 20650 | 20650 | 20600 | 2481 |
| 244 | 20240319 | 144000 | 7535138050 | 20700 | 20700 | 20700 | 20700 | 50 |
| 245 | 20240319 | 143900 | 7534103050 | 20650 | 20700 | 20700 | 20650 | 500 |
| 246 | 20240319 | 143800 | 7523773400 | 20700 | 20700 | 20750 | 20650 | 383 |
| 247 | 20240319 | 143700 | 7515857050 | 20700 | 20700 | 20750 | 20700 | 139 |
| 248 | 20240319 | 143600 | 7512979700 | 20650 | 20750 | 20800 | 20650 | 1867 |
| 249 | 20240319 | 143500 | 7474341400 | 20750 | 20750 | 20750 | 20750 | 210 |
| 250 | 20240319 | 143400 | 7469983900 | 20750 | 20800 | 20800 | 20750 | 276 |
| 251 | 20240319 | 143300 | 7464256850 | 20800 | 20850 | 20850 | 20800 | 95 |
| 252 | 20240319 | 143200 | 7462280700 | 20750 | 20800 | 20850 | 20750 | 252 |
| 253 | 20240319 | 143100 | 7457031050 | 20750 | 20750 | 20750 | 20750 | 22 |
| 254 | 20240319 | 143000 | 7456574550 | 20800 | 20750 | 20800 | 20750 | 150 |
| 255 | 20240319 | 142900 | 7453455050 | 20800 | 20800 | 20800 | 20800 | 21 |
| 256 | 20240319 | 142800 | 7453018250 | 20800 | 20750 | 20800 | 20700 | 243 |
| 257 | 20240319 | 142700 | 7447971250 | 20750 | 20700 | 20750 | 20650 | 560 |
| 258 | 20240319 | 142600 | 7436374900 | 20650 | 20650 | 20650 | 20650 | 304 |
| 259 | 20240319 | 142500 | 7430097300 | 20700 | 20700 | 20700 | 20700 | 33 |
| 260 | 20240319 | 142400 | 7429414200 | 20700 | 20700 | 20700 | 20700 | 242 |
| 261 | 20240319 | 142300 | 7424404800 | 20700 | 20650 | 20700 | 20650 | 247 |
| 262 | 20240319 | 142200 | 7419303750 | 20650 | 20700 | 20700 | 20650 | 1136 |
| 263 | 20240319 | 142100 | 7395789900 | 20700 | 20750 | 20750 | 20700 | 174 |
| 264 | 20240319 | 142000 | 7392182850 | 20750 | 20750 | 20750 | 20750 | 0 |
| 265 | 20240319 | 141900 | 7392182850 | 20750 | 20750 | 20750 | 20750 | 5 |
| 266 | 20240319 | 141800 | 7392079100 | 20700 | 20700 | 20700 | 20700 | 321 |
| 267 | 20240319 | 141700 | 7385434400 | 20750 | 20750 | 20750 | 20750 | 5 |
| 268 | 20240319 | 141600 | 7385330650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 269 | 20240319 | 141500 | 7385330650 | 20750 | 20750 | 20750 | 20750 | 2 |
| 270 | 20240319 | 141400 | 7385289150 | 20650 | 20700 | 20750 | 20650 | 330 |
| 271 | 20240319 | 141300 | 7378459550 | 20750 | 20700 | 20750 | 20700 | 486 |
| 272 | 20240319 | 141200 | 7368399300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 273 | 20240319 | 141100 | 7368399300 | 20750 | 20650 | 20750 | 20650 | 46 |
| 274 | 20240319 | 141000 | 7367449300 | 20700 | 20650 | 20700 | 20650 | 201 |
| 275 | 20240319 | 140900 | 7363290350 | 20700 | 20650 | 20700 | 20650 | 352 |
| 276 | 20240319 | 140800 | 7356021000 | 20650 | 20650 | 20700 | 20650 | 72 |
| 277 | 20240319 | 140700 | 7354531350 | 20650 | 20700 | 20750 | 20650 | 530 |
| 278 | 20240319 | 140600 | 7343576750 | 20700 | 20700 | 20700 | 20650 | 239 |
| 279 | 20240319 | 140500 | 7338640850 | 20700 | 20700 | 20700 | 20700 | 31 |
| 280 | 20240319 | 140400 | 7337999150 | 20700 | 20700 | 20700 | 20650 | 365 |
| 281 | 20240319 | 140300 | 7330461800 | 20700 | 20750 | 20750 | 20700 | 49 |
| 282 | 20240319 | 140200 | 7329445500 | 20700 | 20700 | 20700 | 20700 | 921 |
| 283 | 20240319 | 140100 | 7310380800 | 20700 | 20700 | 20700 | 20700 | 72 |
| 284 | 20240319 | 140000 | 7308890400 | 20700 | 20700 | 20700 | 20700 | 1 |
| 285 | 20240319 | 135900 | 7308869700 | 20700 | 20700 | 20700 | 20650 | 76 |
| 286 | 20240319 | 135800 | 7307300150 | 20700 | 20700 | 20700 | 20650 | 490 |
| 287 | 20240319 | 135700 | 7297173900 | 20700 | 20700 | 20750 | 20700 | 680 |
| 288 | 20240319 | 135600 | 7283097850 | 20750 | 20750 | 20750 | 20700 | 145 |
| 289 | 20240319 | 135500 | 7280096250 | 20700 | 20700 | 20700 | 20700 | 1 |
| 290 | 20240319 | 135400 | 7280075550 | 20750 | 20750 | 20750 | 20750 | 80 |
| 291 | 20240319 | 135300 | 7278415550 | 20700 | 20750 | 20750 | 20700 | 414 |
| 292 | 20240319 | 135200 | 7269834950 | 20800 | 20800 | 20800 | 20800 | 121 |
| 293 | 20240319 | 135100 | 7267318150 | 20800 | 20800 | 20800 | 20750 | 99 |
| 294 | 20240319 | 135000 | 7265261950 | 20800 | 20750 | 20800 | 20750 | 51 |
| 295 | 20240319 | 134900 | 7264203650 | 20800 | 20750 | 20800 | 20750 | 24 |
| 296 | 20240319 | 134800 | 7263705600 | 20800 | 20800 | 20800 | 20800 | 13 |
| 297 | 20240319 | 134700 | 7263435200 | 20800 | 20800 | 20800 | 20800 | 5 |
| 298 | 20240319 | 134600 | 7263331200 | 20800 | 20800 | 20800 | 20700 | 61 |
| 299 | 20240319 | 134500 | 7262062600 | 20800 | 20800 | 20800 | 20800 | 1 |
| 300 | 20240319 | 134400 | 7262041800 | 20700 | 20750 | 20750 | 20700 | 2020 |
| 301 | 20240319 | 134300 | 7220223050 | 20800 | 20750 | 20800 | 20750 | 85 |
| 302 | 20240319 | 134200 | 7218456300 | 20700 | 20750 | 20750 | 20700 | 233 |
| 303 | 20240319 | 134100 | 7213632900 | 20750 | 20800 | 20800 | 20650 | 2491 |
| 304 | 20240319 | 134000 | 7162046850 | 20800 | 20800 | 20800 | 20800 | 1 |
| 305 | 20240319 | 133900 | 7162026050 | 20850 | 20850 | 20850 | 20800 | 41 |
| 306 | 20240319 | 133800 | 7161172700 | 20750 | 20750 | 20800 | 20750 | 160 |
| 307 | 20240319 | 133700 | 7157847700 | 20800 | 20800 | 20800 | 20800 | 71 |
| 308 | 20240319 | 133600 | 7156370900 | 20750 | 20750 | 20750 | 20750 | 1 |
| 309 | 20240319 | 133500 | 7156350150 | 20750 | 20800 | 20800 | 20750 | 297 |
| 310 | 20240319 | 133400 | 7150187300 | 20750 | 20800 | 20800 | 20750 | 119 |
| 311 | 20240319 | 133300 | 7147718000 | 20750 | 20800 | 20800 | 20750 | 272 |
| 312 | 20240319 | 133200 | 7142073250 | 20750 | 20750 | 20750 | 20750 | 233 |
| 313 | 20240319 | 133100 | 7137238500 | 20850 | 20800 | 20850 | 20750 | 125 |
| 314 | 20240319 | 133000 | 7134644600 | 20750 | 20800 | 20800 | 20750 | 743 |
| 315 | 20240319 | 132900 | 7119225250 | 20800 | 20850 | 20900 | 20800 | 142 |
| 316 | 20240319 | 132800 | 7116271350 | 20800 | 20850 | 20850 | 20800 | 1173 |
| 317 | 20240319 | 132700 | 7091872450 | 20850 | 20850 | 20850 | 20800 | 68 |
| 318 | 20240319 | 132600 | 7090457750 | 20900 | 20900 | 20900 | 20850 | 38 |
| 319 | 20240319 | 132500 | 7089665350 | 20800 | 20850 | 20850 | 20800 | 327 |
| 320 | 20240319 | 132400 | 7082861300 | 20850 | 20850 | 20850 | 20850 | 419 |
| 321 | 20240319 | 132300 | 7074125150 | 20950 | 20950 | 20950 | 20950 | 5 |
| 322 | 20240319 | 132200 | 7074020400 | 20950 | 20900 | 20950 | 20900 | 165 |
| 323 | 20240319 | 132100 | 7070571800 | 20950 | 20950 | 20950 | 20950 | 30 |
| 324 | 20240319 | 132000 | 7069943300 | 20950 | 20900 | 21000 | 20850 | 347 |
| 325 | 20240319 | 131900 | 7062683200 | 20850 | 20950 | 20950 | 20850 | 18 |
| 326 | 20240319 | 131800 | 7062307300 | 20900 | 20900 | 20900 | 20900 | 318 |
| 327 | 20240319 | 131700 | 7055661100 | 20800 | 20850 | 20850 | 20800 | 903 |
| 328 | 20240319 | 131600 | 7036870900 | 20850 | 20850 | 20850 | 20850 | 477 |
| 329 | 20240319 | 131500 | 7026925450 | 20850 | 20800 | 20850 | 20800 | 348 |
| 330 | 20240319 | 131400 | 7019670350 | 20800 | 20850 | 20850 | 20750 | 1151 |
| 331 | 20240319 | 131300 | 6995690250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 332 | 20240319 | 131200 | 6995669400 | 20800 | 20850 | 20850 | 20800 | 67 |
| 333 | 20240319 | 131100 | 6994275400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 334 | 20240319 | 131000 | 6994275400 | 20850 | 20800 | 20850 | 20800 | 11 |
| 335 | 20240319 | 130900 | 6994046550 | 20800 | 20800 | 20800 | 20750 | 220 |
| 336 | 20240319 | 130800 | 6989471550 | 20800 | 20800 | 20800 | 20750 | 85 |
| 337 | 20240319 | 130700 | 6987704550 | 20800 | 20800 | 20800 | 20800 | 110 |
| 338 | 20240319 | 130600 | 6985416550 | 20750 | 20800 | 20800 | 20750 | 107 |
| 339 | 20240319 | 130500 | 6983196000 | 20800 | 20750 | 20800 | 20750 | 2 |
| 340 | 20240319 | 130400 | 6983154450 | 20800 | 20850 | 20850 | 20800 | 14 |
| 341 | 20240319 | 130300 | 6982863200 | 20800 | 20800 | 20850 | 20750 | 93 |
| 342 | 20240319 | 130200 | 6980928800 | 20850 | 20850 | 20850 | 20800 | 24 |
| 343 | 20240319 | 130100 | 6980429050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 344 | 20240319 | 130000 | 6980429050 | 20850 | 20800 | 20850 | 20800 | 4 |
| 345 | 20240319 | 125900 | 6980345800 | 20800 | 20800 | 20800 | 20800 | 2 |
| 346 | 20240319 | 125800 | 6980304200 | 20850 | 20750 | 20850 | 20750 | 1529 |
| 347 | 20240319 | 125700 | 6948496450 | 20750 | 20850 | 20850 | 20750 | 3144 |
| 348 | 20240319 | 125600 | 6883251550 | 20850 | 20800 | 20850 | 20800 | 246 |
| 349 | 20240319 | 125500 | 6878122650 | 20850 | 20700 | 20850 | 20700 | 1973 |
| 350 | 20240319 | 125400 | 6837171550 | 20700 | 20750 | 20800 | 20700 | 7337 |
| 351 | 20240319 | 125300 | 6685137450 | 20800 | 20750 | 20800 | 20750 | 58 |
| 352 | 20240319 | 125200 | 6683931450 | 20800 | 20750 | 20800 | 20750 | 220 |
| 353 | 20240319 | 125100 | 6679365950 | 20800 | 20800 | 20800 | 20750 | 2153 |
| 354 | 20240319 | 125000 | 6634584550 | 20800 | 20850 | 20850 | 20800 | 1227 |
| 355 | 20240319 | 124900 | 6609002050 | 20900 | 20900 | 20900 | 20900 | 1 |
| 356 | 20240319 | 124800 | 6608981150 | 20850 | 20850 | 20850 | 20850 | 433 |
| 357 | 20240319 | 124700 | 6599953100 | 20850 | 20850 | 20900 | 20850 | 796 |
| 358 | 20240319 | 124600 | 6583356450 | 20850 | 20900 | 20900 | 20850 | 554 |
| 359 | 20240319 | 124500 | 6571778350 | 20900 | 21000 | 21000 | 20900 | 172 |
| 360 | 20240319 | 124400 | 6568183450 | 21000 | 20950 | 21000 | 20950 | 225 |
| 361 | 20240319 | 124300 | 6563461900 | 20950 | 20950 | 20950 | 20950 | 10 |
| 362 | 20240319 | 124200 | 6563252400 | 20950 | 20950 | 20950 | 20950 | 29 |
| 363 | 20240319 | 124100 | 6562644850 | 20950 | 20950 | 20950 | 20950 | 114 |
| 364 | 20240319 | 124000 | 6560256550 | 20950 | 20950 | 20950 | 20950 | 96 |
| 365 | 20240319 | 123900 | 6558245350 | 20950 | 20950 | 20950 | 20950 | 255 |
| 366 | 20240319 | 123800 | 6552903100 | 20950 | 20900 | 20950 | 20900 | 266 |
| 367 | 20240319 | 123700 | 6547343650 | 20850 | 20900 | 20900 | 20850 | 255 |
| 368 | 20240319 | 123600 | 6542021300 | 20900 | 20850 | 20900 | 20850 | 87 |
| 369 | 20240319 | 123500 | 6540206850 | 20850 | 20900 | 20900 | 20850 | 209 |
| 370 | 20240319 | 123400 | 6535840250 | 20900 | 20900 | 20900 | 20900 | 105 |
| 371 | 20240319 | 123300 | 6533645750 | 20900 | 20900 | 20900 | 20850 | 634 |
| 372 | 20240319 | 123200 | 6520398000 | 20900 | 20900 | 20900 | 20900 | 60 |
| 373 | 20240319 | 123100 | 6519144000 | 20900 | 20900 | 20900 | 20900 | 143 |
| 374 | 20240319 | 123000 | 6516155300 | 20900 | 20950 | 20950 | 20900 | 115 |
| 375 | 20240319 | 122900 | 6513751550 | 20950 | 20900 | 20950 | 20850 | 25 |
| 376 | 20240319 | 122800 | 6513229100 | 20900 | 20900 | 20900 | 20900 | 527 |
| 377 | 20240319 | 122700 | 6502214800 | 20900 | 20900 | 20900 | 20900 | 359 |
| 378 | 20240319 | 122600 | 6494711700 | 20900 | 20850 | 20900 | 20850 | 604 |
| 379 | 20240319 | 122500 | 6482108200 | 20850 | 20900 | 20900 | 20850 | 340 |
| 380 | 20240319 | 122400 | 6475018550 | 20900 | 20900 | 20950 | 20850 | 2087 |
| 381 | 20240319 | 122300 | 6431413400 | 20950 | 20900 | 20950 | 20900 | 35 |
| 382 | 20240319 | 122200 | 6430680800 | 20900 | 20900 | 20900 | 20900 | 247 |
| 383 | 20240319 | 122100 | 6425518500 | 20900 | 20950 | 21000 | 20900 | 630 |
| 384 | 20240319 | 122000 | 6412322900 | 21000 | 20950 | 21000 | 20950 | 131 |
| 385 | 20240319 | 121900 | 6409578400 | 20950 | 20950 | 21000 | 20950 | 311 |
| 386 | 20240319 | 121800 | 6403062900 | 20950 | 21000 | 21000 | 20950 | 1001 |
| 387 | 20240319 | 121700 | 6382085550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 388 | 20240319 | 121600 | 6382085550 | 21100 | 21100 | 21100 | 21000 | 750 |
| 389 | 20240319 | 121500 | 6366334700 | 21100 | 21050 | 21100 | 21050 | 51 |
| 390 | 20240319 | 121400 | 6365261100 | 21050 | 21000 | 21050 | 21000 | 21 |
| 391 | 20240319 | 121300 | 6364819550 | 21050 | 21100 | 21100 | 21050 | 78 |
| 392 | 20240319 | 121200 | 6363174600 | 21100 | 21100 | 21100 | 21100 | 1 |
| 393 | 20240319 | 121100 | 6363153500 | 21100 | 21100 | 21100 | 21100 | 16 |
| 394 | 20240319 | 121000 | 6362815900 | 21100 | 21150 | 21150 | 21100 | 18 |
| 395 | 20240319 | 120900 | 6362435400 | 21150 | 21100 | 21150 | 21100 | 1037 |
| 396 | 20240319 | 120800 | 6340531600 | 21100 | 21000 | 21100 | 21000 | 53 |
| 397 | 20240319 | 120700 | 6339417600 | 20950 | 21000 | 21000 | 20950 | 223 |
| 398 | 20240319 | 120600 | 6334737400 | 20950 | 21050 | 21050 | 20950 | 2741 |
| 399 | 20240319 | 120500 | 6277180650 | 21100 | 21100 | 21100 | 21100 | 5 |
| 400 | 20240319 | 120400 | 6277075150 | 21050 | 21050 | 21100 | 21050 | 223 |
| 401 | 20240319 | 120300 | 6272376000 | 21050 | 21100 | 21100 | 21050 | 8 |
| 402 | 20240319 | 120200 | 6272207250 | 21100 | 21050 | 21100 | 21050 | 12 |
| 403 | 20240319 | 120100 | 6271954100 | 21050 | 21100 | 21150 | 21050 | 4981 |
| 404 | 20240319 | 120000 | 6166969350 | 21100 | 21150 | 21150 | 21100 | 317 |
| 405 | 20240319 | 115900 | 6160274850 | 21100 | 21100 | 21150 | 21100 | 134 |
| 406 | 20240319 | 115800 | 6157447400 | 21150 | 21150 | 21150 | 21100 | 69 |
| 407 | 20240319 | 115700 | 6155988150 | 21200 | 21200 | 21200 | 21150 | 533 |
| 408 | 20240319 | 115600 | 6144713200 | 21200 | 21200 | 21200 | 21150 | 68 |
| 409 | 20240319 | 115500 | 6143273100 | 21200 | 21200 | 21200 | 21150 | 126 |
| 410 | 20240319 | 115400 | 6140606700 | 21200 | 21200 | 21200 | 21200 | 40 |
| 411 | 20240319 | 115300 | 6139758700 | 21150 | 21200 | 21200 | 21150 | 1131 |
| 412 | 20240319 | 115200 | 6115835700 | 21150 | 21200 | 21200 | 21150 | 128 |
| 413 | 20240319 | 115100 | 6113127000 | 21200 | 21200 | 21200 | 21150 | 186 |
| 414 | 20240319 | 115000 | 6109190350 | 21200 | 21200 | 21200 | 21100 | 1144 |
| 415 | 20240319 | 114900 | 6084994150 | 21200 | 21250 | 21250 | 21150 | 620 |
| 416 | 20240319 | 114800 | 6071851650 | 21250 | 21250 | 21250 | 21250 | 136 |
| 417 | 20240319 | 114700 | 6068961650 | 21250 | 21250 | 21250 | 21250 | 25 |
| 418 | 20240319 | 114600 | 6068430400 | 21250 | 21200 | 21300 | 21200 | 313 |
| 419 | 20240319 | 114500 | 6061791400 | 21300 | 21300 | 21300 | 21200 | 376 |
| 420 | 20240319 | 114400 | 6053797850 | 21300 | 21250 | 21300 | 21250 | 225 |
| 421 | 20240319 | 114300 | 6049016100 | 21200 | 21250 | 21250 | 21200 | 102 |
| 422 | 20240319 | 114200 | 6046852400 | 21250 | 21250 | 21250 | 21200 | 111 |
| 423 | 20240319 | 114100 | 6044495200 | 21250 | 21250 | 21300 | 21250 | 140 |
| 424 | 20240319 | 114000 | 6041518350 | 21250 | 21200 | 21300 | 21200 | 1669 |
| 425 | 20240319 | 113900 | 6006115900 | 21250 | 21200 | 21250 | 21200 | 930 |
| 426 | 20240319 | 113800 | 5986395650 | 21200 | 21300 | 21300 | 21200 | 694 |
| 427 | 20240319 | 113700 | 5971649800 | 21300 | 21250 | 21300 | 21250 | 191 |
| 428 | 20240319 | 113600 | 5967587300 | 21300 | 21350 | 21350 | 21250 | 1157 |
| 429 | 20240319 | 113500 | 5942952100 | 21350 | 21350 | 21350 | 21350 | 30 |
| 430 | 20240319 | 113400 | 5942311600 | 21350 | 21350 | 21350 | 21300 | 612 |
| 431 | 20240319 | 113300 | 5929274700 | 21350 | 21350 | 21350 | 21300 | 262 |
| 432 | 20240319 | 113200 | 5923686000 | 21350 | 21300 | 21350 | 21250 | 192 |
| 433 | 20240319 | 113100 | 5919601000 | 21250 | 21350 | 21350 | 21250 | 1220 |
| 434 | 20240319 | 113000 | 5893616950 | 21350 | 21350 | 21350 | 21300 | 183 |
| 435 | 20240319 | 112900 | 5889715850 | 21350 | 21300 | 21350 | 21300 | 483 |
| 436 | 20240319 | 112800 | 5879406900 | 21350 | 21350 | 21400 | 21300 | 2446 |
| 437 | 20240319 | 112700 | 5827178250 | 21400 | 21350 | 21400 | 21300 | 2585 |
| 438 | 20240319 | 112600 | 5771999550 | 21350 | 21250 | 21350 | 21250 | 1734 |
| 439 | 20240319 | 112500 | 5735065050 | 21300 | 21250 | 21300 | 21250 | 501 |
| 440 | 20240319 | 112400 | 5724395450 | 21300 | 21300 | 21300 | 21250 | 396 |
| 441 | 20240319 | 112300 | 5715961150 | 21250 | 21250 | 21300 | 21250 | 423 |
| 442 | 20240319 | 112200 | 5706968650 | 21300 | 21200 | 21300 | 21200 | 638 |
| 443 | 20240319 | 112100 | 5693407100 | 21250 | 21250 | 21250 | 21200 | 51 |
| 444 | 20240319 | 112000 | 5692324300 | 21250 | 21250 | 21300 | 21250 | 117 |
| 445 | 20240319 | 111900 | 5689836850 | 21250 | 21250 | 21300 | 21200 | 103 |
| 446 | 20240319 | 111800 | 5687647200 | 21300 | 21250 | 21300 | 21200 | 437 |
| 447 | 20240319 | 111700 | 5678359050 | 21200 | 21300 | 21300 | 21200 | 841 |
| 448 | 20240319 | 111600 | 5660496300 | 21300 | 21300 | 21300 | 21250 | 316 |
| 449 | 20240319 | 111500 | 5653765650 | 21300 | 21300 | 21300 | 21250 | 204 |
| 450 | 20240319 | 111400 | 5649425000 | 21300 | 21250 | 21300 | 21200 | 577 |
| 451 | 20240319 | 111300 | 5637161700 | 21250 | 21300 | 21300 | 21250 | 1501 |
| 452 | 20240319 | 111200 | 5605227500 | 21300 | 21300 | 21300 | 21250 | 948 |
| 453 | 20240319 | 111100 | 5585052750 | 21300 | 21300 | 21300 | 21200 | 718 |
| 454 | 20240319 | 111000 | 5569777650 | 21300 | 21250 | 21300 | 21200 | 1619 |
| 455 | 20240319 | 110900 | 5535362450 | 21250 | 21200 | 21250 | 21150 | 910 |
| 456 | 20240319 | 110800 | 5516072600 | 21200 | 21200 | 21250 | 21200 | 1347 |
| 457 | 20240319 | 110700 | 5487504700 | 21250 | 21200 | 21250 | 21200 | 701 |
| 458 | 20240319 | 110600 | 5472638500 | 21200 | 21200 | 21250 | 21200 | 1538 |
| 459 | 20240319 | 110500 | 5440000900 | 21250 | 21300 | 21300 | 21200 | 632 |
| 460 | 20240319 | 110400 | 5426577850 | 21250 | 21350 | 21350 | 21250 | 3364 |
| 461 | 20240319 | 110300 | 5354906450 | 21350 | 21200 | 21350 | 21150 | 11161 |
| 462 | 20240319 | 110200 | 5117573000 | 21200 | 21100 | 21200 | 21050 | 2237 |
| 463 | 20240319 | 110100 | 5070299950 | 21100 | 21050 | 21100 | 21050 | 236 |
| 464 | 20240319 | 110000 | 5065328600 | 21100 | 21050 | 21100 | 21050 | 75 |
| 465 | 20240319 | 105900 | 5063748200 | 21050 | 21100 | 21100 | 21050 | 487 |
| 466 | 20240319 | 105800 | 5053475650 | 21100 | 21100 | 21100 | 21100 | 417 |
| 467 | 20240319 | 105700 | 5044676950 | 21050 | 21050 | 21100 | 21050 | 32 |
| 468 | 20240319 | 105600 | 5044002300 | 21050 | 21100 | 21100 | 21050 | 301 |
| 469 | 20240319 | 105500 | 5037661800 | 21100 | 21100 | 21100 | 21100 | 121 |
| 470 | 20240319 | 105400 | 5035108700 | 21100 | 21100 | 21100 | 21050 | 214 |
| 471 | 20240319 | 105300 | 5030596850 | 21050 | 21100 | 21100 | 21050 | 121 |
| 472 | 20240319 | 105200 | 5028049100 | 21100 | 21100 | 21100 | 21100 | 381 |
| 473 | 20240319 | 105100 | 5020010000 | 21100 | 21100 | 21150 | 21100 | 818 |
| 474 | 20240319 | 105000 | 5002747650 | 21100 | 21100 | 21150 | 21050 | 3683 |
| 475 | 20240319 | 104900 | 4924994750 | 21150 | 21150 | 21200 | 21100 | 4520 |
| 476 | 20240319 | 104800 | 4829392600 | 21150 | 21050 | 21200 | 21050 | 3789 |
| 477 | 20240319 | 104700 | 4749246950 | 21150 | 21050 | 21150 | 21050 | 1685 |
| 478 | 20240319 | 104600 | 4713719700 | 21050 | 21000 | 21050 | 21000 | 702 |
| 479 | 20240319 | 104500 | 4698953100 | 21000 | 20950 | 21000 | 20950 | 263 |
| 480 | 20240319 | 104400 | 4693430150 | 20950 | 21000 | 21000 | 20950 | 12 |
| 481 | 20240319 | 104300 | 4693178650 | 21000 | 20950 | 21000 | 20950 | 333 |
| 482 | 20240319 | 104200 | 4686193450 | 20900 | 20850 | 20900 | 20850 | 1110 |
| 483 | 20240319 | 104100 | 4662994550 | 20850 | 20850 | 20850 | 20850 | 485 |
| 484 | 20240319 | 104000 | 4652882300 | 20850 | 20850 | 20850 | 20850 | 283 |
| 485 | 20240319 | 103900 | 4646981750 | 20850 | 20850 | 20850 | 20850 | 543 |
| 486 | 20240319 | 103800 | 4635660200 | 20800 | 20850 | 20850 | 20750 | 310 |
| 487 | 20240319 | 103700 | 4629213600 | 20750 | 20800 | 20800 | 20750 | 104 |
| 488 | 20240319 | 103600 | 4627050600 | 20850 | 20800 | 20850 | 20750 | 2801 |
| 489 | 20240319 | 103500 | 4568909250 | 20800 | 20800 | 20850 | 20800 | 630 |
| 490 | 20240319 | 103400 | 4555805100 | 20800 | 20800 | 20800 | 20800 | 342 |
| 491 | 20240319 | 103300 | 4548691500 | 20850 | 20800 | 20850 | 20800 | 423 |
| 492 | 20240319 | 103200 | 4539891700 | 20800 | 20800 | 20800 | 20800 | 978 |
| 493 | 20240319 | 103100 | 4519549300 | 20800 | 20850 | 20850 | 20800 | 37 |
| 494 | 20240319 | 103000 | 4518779400 | 20850 | 20850 | 20900 | 20850 | 489 |
| 495 | 20240319 | 102900 | 4508583250 | 20900 | 20900 | 20900 | 20900 | 162 |
| 496 | 20240319 | 102800 | 4505197450 | 20850 | 20850 | 20850 | 20800 | 2098 |
| 497 | 20240319 | 102700 | 4461539250 | 20850 | 20850 | 20850 | 20850 | 3297 |
| 498 | 20240319 | 102600 | 4392796800 | 20850 | 20900 | 20900 | 20850 | 2573 |
| 499 | 20240319 | 102500 | 4339059400 | 20900 | 20950 | 20950 | 20900 | 2004 |
| 500 | 20240319 | 102400 | 4297146700 | 20950 | 21050 | 21050 | 20950 | 147 |
| 501 | 20240319 | 102300 | 4294063050 | 21050 | 20950 | 21050 | 20950 | 875 |
| 502 | 20240319 | 102200 | 4275727650 | 20950 | 21000 | 21050 | 20950 | 477 |
| 503 | 20240319 | 102100 | 4265712500 | 21000 | 21000 | 21000 | 20950 | 505 |
| 504 | 20240319 | 102000 | 4255113150 | 21050 | 21100 | 21100 | 21000 | 1606 |
| 505 | 20240319 | 101900 | 4221285250 | 21100 | 21100 | 21150 | 21100 | 64 |
| 506 | 20240319 | 101800 | 4219934700 | 21050 | 21150 | 21150 | 21050 | 1283 |
| 507 | 20240319 | 101700 | 4192825300 | 21150 | 21100 | 21150 | 21100 | 2418 |
| 508 | 20240319 | 101600 | 4141784000 | 21100 | 21050 | 21100 | 21050 | 1342 |
| 509 | 20240319 | 101500 | 4113534400 | 21050 | 21000 | 21050 | 21000 | 2559 |
| 510 | 20240319 | 101400 | 4059668000 | 21000 | 21000 | 21050 | 21000 | 123 |
| 511 | 20240319 | 101300 | 4057082650 | 21000 | 21000 | 21050 | 21000 | 325 |
| 512 | 20240319 | 101200 | 4050247900 | 21000 | 21000 | 21050 | 21000 | 324 |
| 513 | 20240319 | 101100 | 4043443800 | 21000 | 21000 | 21050 | 21000 | 185 |
| 514 | 20240319 | 101000 | 4039558750 | 21000 | 21050 | 21050 | 21000 | 679 |
| 515 | 20240319 | 100900 | 4025296700 | 21050 | 21050 | 21050 | 21000 | 599 |
| 516 | 20240319 | 100800 | 4012695900 | 21050 | 21050 | 21050 | 21000 | 508 |
| 517 | 20240319 | 100700 | 4002002850 | 21050 | 21000 | 21050 | 21000 | 305 |
| 518 | 20240319 | 100600 | 3995591600 | 21000 | 21000 | 21000 | 21000 | 11 |
| 519 | 20240319 | 100500 | 3995360600 | 21000 | 21000 | 21000 | 21000 | 159 |
| 520 | 20240319 | 100400 | 3992021600 | 21000 | 21050 | 21050 | 20950 | 69 |
| 521 | 20240319 | 100300 | 3990572600 | 21050 | 21000 | 21050 | 21000 | 1049 |
| 522 | 20240319 | 100200 | 3968520750 | 21000 | 21000 | 21050 | 21000 | 666 |
| 523 | 20240319 | 100100 | 3954534600 | 21000 | 21000 | 21000 | 20950 | 1768 |
| 524 | 20240319 | 100000 | 3917488900 | 20950 | 21050 | 21050 | 20950 | 333 |
| 525 | 20240319 | 095900 | 3910497350 | 21050 | 21000 | 21050 | 21000 | 2222 |
| 526 | 20240319 | 095800 | 3863831200 | 21050 | 21000 | 21050 | 21000 | 441 |
| 527 | 20240319 | 095700 | 3854553000 | 21000 | 21050 | 21050 | 21000 | 424 |
| 528 | 20240319 | 095600 | 3845640250 | 21050 | 21100 | 21100 | 21050 | 90 |
| 529 | 20240319 | 095500 | 3843744200 | 21100 | 21100 | 21100 | 21000 | 691 |
| 530 | 20240319 | 095400 | 3829170900 | 21100 | 21100 | 21100 | 21000 | 296 |
| 531 | 20240319 | 095300 | 3822942000 | 21050 | 20950 | 21050 | 20950 | 2930 |
| 532 | 20240319 | 095200 | 3761414000 | 20950 | 21000 | 21050 | 20950 | 4384 |
| 533 | 20240319 | 095100 | 3669475300 | 21000 | 21050 | 21100 | 21000 | 2843 |
| 534 | 20240319 | 095000 | 3609645550 | 21100 | 21150 | 21150 | 21050 | 214 |
| 535 | 20240319 | 094900 | 3605132050 | 21100 | 21100 | 21200 | 21100 | 1287 |
| 536 | 20240319 | 094800 | 3577939850 | 21150 | 21100 | 21200 | 21100 | 329 |
| 537 | 20240319 | 094700 | 3570977150 | 21100 | 21100 | 21150 | 21050 | 680 |
| 538 | 20240319 | 094600 | 3556625050 | 21150 | 21050 | 21150 | 21050 | 1431 |
| 539 | 20240319 | 094500 | 3526444700 | 21050 | 21100 | 21100 | 21050 | 867 |
| 540 | 20240319 | 094400 | 3508161900 | 21100 | 21200 | 21200 | 21100 | 1072 |
| 541 | 20240319 | 094300 | 3485500600 | 21200 | 21300 | 21300 | 21200 | 2917 |
| 542 | 20240319 | 094200 | 3423524150 | 21250 | 21150 | 21300 | 21150 | 3833 |
| 543 | 20240319 | 094100 | 3342178800 | 21150 | 21100 | 21150 | 21050 | 2351 |
| 544 | 20240319 | 094000 | 3292571000 | 21050 | 20950 | 21100 | 20950 | 2977 |
| 545 | 20240319 | 093900 | 3229939550 | 20950 | 21050 | 21100 | 20950 | 4604 |
| 546 | 20240319 | 093800 | 3133155850 | 21100 | 21150 | 21150 | 21050 | 6497 |
| 547 | 20240319 | 093700 | 2996025300 | 21150 | 21300 | 21300 | 21050 | 8679 |
| 548 | 20240319 | 093600 | 2812342550 | 21250 | 21450 | 21450 | 21200 | 18447 |
| 549 | 20240319 | 093500 | 2419046700 | 21350 | 21300 | 21700 | 21050 | 57969 |
| 550 | 20240319 | 093400 | 1175025150 | 21300 | 20650 | 21350 | 20650 | 21486 |
| 551 | 20240319 | 093300 | 722499350 | 20600 | 20650 | 20650 | 20600 | 333 |
| 552 | 20240319 | 093200 | 715623950 | 20600 | 20550 | 20650 | 20550 | 1972 |
| 553 | 20240319 | 093100 | 674967450 | 20600 | 20600 | 20600 | 20600 | 530 |
| 554 | 20240319 | 093000 | 664049450 | 20600 | 20550 | 20600 | 20550 | 418 |
| 555 | 20240319 | 092900 | 655446050 | 20500 | 20550 | 20550 | 20500 | 189 |
| 556 | 20240319 | 092800 | 651569400 | 20550 | 20500 | 20550 | 20450 | 699 |
| 557 | 20240319 | 092700 | 637249950 | 20450 | 20550 | 20550 | 20450 | 204 |
| 558 | 20240319 | 092600 | 633074950 | 20550 | 20550 | 20600 | 20500 | 1616 |
| 559 | 20240319 | 092500 | 599868250 | 20600 | 20600 | 20600 | 20600 | 161 |
| 560 | 20240319 | 092400 | 596551650 | 20600 | 20600 | 20650 | 20600 | 246 |
| 561 | 20240319 | 092300 | 591484000 | 20550 | 20600 | 20600 | 20550 | 725 |
| 562 | 20240319 | 092200 | 576550200 | 20600 | 20450 | 20600 | 20450 | 960 |
| 563 | 20240319 | 092100 | 556849150 | 20550 | 20500 | 20550 | 20350 | 589 |
| 564 | 20240319 | 092000 | 544799600 | 20500 | 20550 | 20550 | 20500 | 322 |
| 565 | 20240319 | 091900 | 538193300 | 20550 | 20500 | 20550 | 20500 | 124 |
| 566 | 20240319 | 091800 | 535645150 | 20500 | 20500 | 20550 | 20500 | 1103 |
| 567 | 20240319 | 091700 | 513016800 | 20500 | 20450 | 20500 | 20450 | 1630 |
| 568 | 20240319 | 091600 | 479678750 | 20300 | 20450 | 20450 | 20300 | 2644 |
| 569 | 20240319 | 091500 | 425911650 | 20450 | 20500 | 20500 | 20400 | 311 |
| 570 | 20240319 | 091400 | 419551700 | 20450 | 20400 | 20450 | 20350 | 892 |
| 571 | 20240319 | 091300 | 401314750 | 20400 | 20350 | 20400 | 20350 | 95 |
| 572 | 20240319 | 091200 | 399381450 | 20450 | 20450 | 20450 | 20450 | 26 |
| 573 | 20240319 | 091100 | 398849750 | 20500 | 20400 | 20500 | 20250 | 1632 |
| 574 | 20240319 | 091000 | 365659150 | 20450 | 20450 | 20450 | 20300 | 744 |
| 575 | 20240319 | 090900 | 350535450 | 20450 | 20450 | 20450 | 20400 | 134 |
| 576 | 20240319 | 090800 | 347800700 | 20450 | 20400 | 20450 | 20400 | 130 |
| 577 | 20240319 | 090700 | 345148650 | 20400 | 20300 | 20400 | 20250 | 1451 |
| 578 | 20240319 | 090600 | 315696050 | 20300 | 20200 | 20350 | 20200 | 348 |
| 579 | 20240319 | 090500 | 308651700 | 20350 | 20250 | 20350 | 20150 | 3952 |
| 580 | 20240319 | 090400 | 228765500 | 20350 | 20350 | 20350 | 20200 | 1924 |
| 581 | 20240319 | 090300 | 189748050 | 20350 | 20450 | 20500 | 20350 | 1490 |
| 582 | 20240319 | 090200 | 159320150 | 20450 | 20500 | 20550 | 20450 | 1267 |
| 583 | 20240319 | 090100 | 133362650 | 20500 | 20500 | 20600 | 20400 | 2627 |
| 584 | 20240319 | 090000 | 79557050 | 20600 | 20650 | 20650 | 20550 | 3527 |