33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 192200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 5309 |
| 3 | 20240318 | 192100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20240318 | 192000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20240318 | 191900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20240318 | 191800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20240318 | 191700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20240318 | 191600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20240318 | 191500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20240318 | 191400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20240318 | 191300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20240318 | 191200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20240318 | 191100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20240318 | 191000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20240318 | 190900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20240318 | 190800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20240318 | 190700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20240318 | 190600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20240318 | 190500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20240318 | 190400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20240318 | 190300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20240318 | 190200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20240318 | 190100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20240318 | 190000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20240318 | 185900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20240318 | 185800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20240318 | 185700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20240318 | 185600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20240318 | 185500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20240318 | 185400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20240318 | 185300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20240318 | 185200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 5309 |
| 33 | 20240318 | 185100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20240318 | 185000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20240318 | 184900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20240318 | 184800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20240318 | 184700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20240318 | 184600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20240318 | 184500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20240318 | 184400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20240318 | 184300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20240318 | 184200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20240318 | 184100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20240318 | 184000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20240318 | 183900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20240318 | 183800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20240318 | 183700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20240318 | 183600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20240318 | 183500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20240318 | 183400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20240318 | 183300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20240318 | 183200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20240318 | 183100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20240318 | 183000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20240318 | 182900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20240318 | 182800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20240318 | 182700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20240318 | 182600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20240318 | 182500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20240318 | 182400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20240318 | 182300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20240318 | 182200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 5309 |
| 63 | 20240318 | 182100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20240318 | 182000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20240318 | 181900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20240318 | 181800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20240318 | 181700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20240318 | 181600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20240318 | 181500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20240318 | 181400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20240318 | 181300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20240318 | 181200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20240318 | 181100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20240318 | 181000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20240318 | 180900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20240318 | 180800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20240318 | 180700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20240318 | 180600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20240318 | 180500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20240318 | 180400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20240318 | 180300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20240318 | 180200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20240318 | 180100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20240318 | 180000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20240318 | 175900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20240318 | 175800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20240318 | 175700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20240318 | 175600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20240318 | 175500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20240318 | 175400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20240318 | 175300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20240318 | 175200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 5309 |
| 93 | 20240318 | 175100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20240318 | 175000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20240318 | 174900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20240318 | 174800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20240318 | 174700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20240318 | 174600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20240318 | 174500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20240318 | 174400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20240318 | 174300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20240318 | 174200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20240318 | 174100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20240318 | 174000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20240318 | 173900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20240318 | 173800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20240318 | 173700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20240318 | 173600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20240318 | 173500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20240318 | 173400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20240318 | 173300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20240318 | 173200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20240318 | 173100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20240318 | 173000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20240318 | 172900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20240318 | 172800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20240318 | 172700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20240318 | 172600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20240318 | 172500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20240318 | 172400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20240318 | 172300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20240318 | 172200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 5309 |
| 123 | 20240318 | 172100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20240318 | 172000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20240318 | 171900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20240318 | 171800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20240318 | 171700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20240318 | 171600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20240318 | 171500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20240318 | 171400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20240318 | 171300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20240318 | 171200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20240318 | 171100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20240318 | 171000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20240318 | 170900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20240318 | 170800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20240318 | 170700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20240318 | 170600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20240318 | 170500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20240318 | 170400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20240318 | 170300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20240318 | 170200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20240318 | 170100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20240318 | 170000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20240318 | 165900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20240318 | 165800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20240318 | 165700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20240318 | 165600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20240318 | 165500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20240318 | 165400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20240318 | 165300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20240318 | 165200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 5309 |
| 153 | 20240318 | 165100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20240318 | 165000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20240318 | 164900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20240318 | 164800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20240318 | 164700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20240318 | 164600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20240318 | 164500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20240318 | 164400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20240318 | 164300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20240318 | 164200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20240318 | 164100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20240318 | 164000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20240318 | 163900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20240318 | 163800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20240318 | 163700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20240318 | 163600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20240318 | 163500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20240318 | 163400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20240318 | 163300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20240318 | 163200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20240318 | 163100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20240318 | 163000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20240318 | 162900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20240318 | 162800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20240318 | 162700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20240318 | 162600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20240318 | 162500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20240318 | 162400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20240318 | 162300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20240318 | 162200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 5309 |
| 183 | 20240318 | 162100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20240318 | 162000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20240318 | 161900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20240318 | 161800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20240318 | 161700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20240318 | 161600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20240318 | 161500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20240318 | 161400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20240318 | 161300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20240318 | 161200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20240318 | 161100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20240318 | 161000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20240318 | 160900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20240318 | 160800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20240318 | 160700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20240318 | 160600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20240318 | 160500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20240318 | 160400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20240318 | 160300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20240318 | 160200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20240318 | 160100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20240318 | 160000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20240318 | 155900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20240318 | 155800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20240318 | 155700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20240318 | 155600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20240318 | 155500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20240318 | 155400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20240318 | 155300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20240318 | 155200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 5309 |
| 213 | 20240318 | 155100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20240318 | 155000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20240318 | 154900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20240318 | 154800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20240318 | 154700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20240318 | 154600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20240318 | 154500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20240318 | 154400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20240318 | 154300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20240318 | 154200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20240318 | 154100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20240318 | 154000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20240318 | 153900 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20240318 | 153800 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20240318 | 153700 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20240318 | 153600 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20240318 | 153500 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20240318 | 153400 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20240318 | 153300 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20240318 | 153200 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20240318 | 153100 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20240318 | 153000 | 4114239450 | 22000 | 22000 | 22000 | 22000 | 5309 |
| 235 | 20240318 | 152900 | 3997441450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20240318 | 152800 | 3997441450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20240318 | 152700 | 3997441450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20240318 | 152600 | 3997441450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20240318 | 152500 | 3997441450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20240318 | 152400 | 3997441450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20240318 | 152300 | 3997441450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20240318 | 152200 | 3997441450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 243 | 20240318 | 152100 | 3997441450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20240318 | 152000 | 3997441450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20240318 | 151900 | 3997441450 | 22000 | 21950 | 22000 | 21900 | 494 |
| 246 | 20240318 | 151800 | 3986603250 | 22000 | 22000 | 22000 | 21900 | 165 |
| 247 | 20240318 | 151700 | 3982978350 | 22000 | 22000 | 22050 | 22000 | 1687 |
| 248 | 20240318 | 151600 | 3945861550 | 22050 | 22000 | 22050 | 22000 | 761 |
| 249 | 20240318 | 151500 | 3929116700 | 22000 | 22000 | 22050 | 22000 | 1986 |
| 250 | 20240318 | 151400 | 3885418800 | 22000 | 22000 | 22050 | 22000 | 747 |
| 251 | 20240318 | 151300 | 3868979650 | 22050 | 22050 | 22050 | 22000 | 928 |
| 252 | 20240318 | 151200 | 3848530800 | 22050 | 22000 | 22050 | 22000 | 860 |
| 253 | 20240318 | 151100 | 3829607150 | 22000 | 22050 | 22050 | 22000 | 840 |
| 254 | 20240318 | 151000 | 3811093650 | 22100 | 21850 | 22100 | 21800 | 16204 |
| 255 | 20240318 | 150900 | 3455039650 | 21900 | 21800 | 21900 | 21800 | 909 |
| 256 | 20240318 | 150800 | 3435175750 | 21850 | 21700 | 21850 | 21700 | 1952 |
| 257 | 20240318 | 150700 | 3392556050 | 21700 | 21700 | 21750 | 21700 | 132 |
| 258 | 20240318 | 150600 | 3389690850 | 21700 | 21700 | 21700 | 21700 | 121 |
| 259 | 20240318 | 150500 | 3387065150 | 21700 | 21750 | 21750 | 21700 | 555 |
| 260 | 20240318 | 150400 | 3374994250 | 21750 | 21750 | 21800 | 21750 | 221 |
| 261 | 20240318 | 150300 | 3370187400 | 21750 | 21800 | 21800 | 21750 | 176 |
| 262 | 20240318 | 150200 | 3366358350 | 21750 | 21750 | 21750 | 21750 | 6 |
| 263 | 20240318 | 150100 | 3366227850 | 21750 | 21750 | 21750 | 21750 | 147 |
| 264 | 20240318 | 150000 | 3363030600 | 21750 | 21750 | 21800 | 21750 | 333 |
| 265 | 20240318 | 145900 | 3355787800 | 21750 | 21800 | 21800 | 21750 | 4 |
| 266 | 20240318 | 145800 | 3355700750 | 21750 | 21750 | 21750 | 21750 | 229 |
| 267 | 20240318 | 145700 | 3350720000 | 21750 | 21800 | 21800 | 21750 | 235 |
| 268 | 20240318 | 145600 | 3345597150 | 21800 | 21800 | 21800 | 21750 | 1286 |
| 269 | 20240318 | 145500 | 3317569750 | 21800 | 21850 | 21850 | 21800 | 550 |
| 270 | 20240318 | 145400 | 3305577850 | 21800 | 21850 | 21850 | 21800 | 208 |
| 271 | 20240318 | 145300 | 3301033500 | 21800 | 21800 | 21850 | 21800 | 592 |
| 272 | 20240318 | 145200 | 3288117900 | 21800 | 21750 | 21800 | 21750 | 426 |
| 273 | 20240318 | 145100 | 3278832100 | 21750 | 21750 | 21750 | 21750 | 203 |
| 274 | 20240318 | 145000 | 3274416850 | 21750 | 21750 | 21750 | 21750 | 450 |
| 275 | 20240318 | 144900 | 3264629350 | 21750 | 21750 | 21800 | 21750 | 150 |
| 276 | 20240318 | 144800 | 3261360450 | 21750 | 21800 | 21800 | 21750 | 152 |
| 277 | 20240318 | 144700 | 3258047950 | 21800 | 21800 | 21800 | 21800 | 103 |
| 278 | 20240318 | 144600 | 3255802550 | 21800 | 21800 | 21800 | 21800 | 351 |
| 279 | 20240318 | 144500 | 3248150750 | 21800 | 21800 | 21800 | 21800 | 115 |
| 280 | 20240318 | 144400 | 3245643750 | 21800 | 21750 | 21850 | 21750 | 1952 |
| 281 | 20240318 | 144300 | 3203093750 | 21750 | 21700 | 21750 | 21700 | 393 |
| 282 | 20240318 | 144200 | 3194546850 | 21700 | 21750 | 21750 | 21700 | 24 |
| 283 | 20240318 | 144100 | 3194026000 | 21700 | 21750 | 21750 | 21700 | 262 |
| 284 | 20240318 | 144000 | 3188340400 | 21700 | 21750 | 21750 | 21700 | 263 |
| 285 | 20240318 | 143900 | 3182628750 | 21750 | 21700 | 21750 | 21700 | 21 |
| 286 | 20240318 | 143800 | 3182173000 | 21700 | 21750 | 21750 | 21700 | 601 |
| 287 | 20240318 | 143700 | 3169101300 | 21750 | 21700 | 21750 | 21700 | 236 |
| 288 | 20240318 | 143600 | 3163968400 | 21750 | 21800 | 21800 | 21750 | 472 |
| 289 | 20240318 | 143500 | 3153702350 | 21800 | 21800 | 21800 | 21750 | 156 |
| 290 | 20240318 | 143400 | 3150309100 | 21750 | 21750 | 21750 | 21750 | 473 |
| 291 | 20240318 | 143300 | 3140021350 | 21700 | 21700 | 21700 | 21700 | 634 |
| 292 | 20240318 | 143200 | 3126263550 | 21700 | 21700 | 21750 | 21700 | 130 |
| 293 | 20240318 | 143100 | 3123442300 | 21700 | 21700 | 21700 | 21700 | 7 |
| 294 | 20240318 | 143000 | 3123290400 | 21700 | 21750 | 21750 | 21700 | 681 |
| 295 | 20240318 | 142900 | 3108512450 | 21750 | 21750 | 21750 | 21700 | 1112 |
| 296 | 20240318 | 142800 | 3084326600 | 21700 | 21700 | 21750 | 21700 | 110 |
| 297 | 20240318 | 142700 | 3081939450 | 21700 | 21750 | 21750 | 21700 | 407 |
| 298 | 20240318 | 142600 | 3073088000 | 21750 | 21700 | 21750 | 21700 | 2452 |
| 299 | 20240318 | 142500 | 3019800300 | 21650 | 21650 | 21650 | 21650 | 123 |
| 300 | 20240318 | 142400 | 3017137350 | 21650 | 21650 | 21650 | 21650 | 219 |
| 301 | 20240318 | 142300 | 3012396000 | 21650 | 21650 | 21650 | 21650 | 194 |
| 302 | 20240318 | 142200 | 3008195900 | 21650 | 21650 | 21700 | 21650 | 159 |
| 303 | 20240318 | 142100 | 3004753100 | 21650 | 21650 | 21650 | 21650 | 115 |
| 304 | 20240318 | 142000 | 3002263350 | 21650 | 21650 | 21700 | 21650 | 195 |
| 305 | 20240318 | 141900 | 2998041550 | 21650 | 21650 | 21650 | 21650 | 55 |
| 306 | 20240318 | 141800 | 2996850800 | 21650 | 21650 | 21700 | 21650 | 173 |
| 307 | 20240318 | 141700 | 2993104900 | 21650 | 21650 | 21650 | 21650 | 176 |
| 308 | 20240318 | 141600 | 2989294500 | 21650 | 21650 | 21650 | 21650 | 7 |
| 309 | 20240318 | 141500 | 2989142950 | 21650 | 21650 | 21700 | 21650 | 180 |
| 310 | 20240318 | 141400 | 2985245850 | 21650 | 21650 | 21650 | 21650 | 295 |
| 311 | 20240318 | 141300 | 2978859100 | 21650 | 21650 | 21700 | 21600 | 2783 |
| 312 | 20240318 | 141200 | 2918478800 | 21600 | 21650 | 21650 | 21600 | 266 |
| 313 | 20240318 | 141100 | 2912725200 | 21600 | 21600 | 21650 | 21600 | 218 |
| 314 | 20240318 | 141000 | 2908006250 | 21600 | 21650 | 21650 | 21600 | 302 |
| 315 | 20240318 | 140900 | 2901468100 | 21650 | 21650 | 21650 | 21650 | 2 |
| 316 | 20240318 | 140800 | 2901424800 | 21650 | 21650 | 21650 | 21650 | 163 |
| 317 | 20240318 | 140700 | 2897895850 | 21650 | 21650 | 21650 | 21650 | 305 |
| 318 | 20240318 | 140600 | 2891292600 | 21700 | 21650 | 21700 | 21650 | 2576 |
| 319 | 20240318 | 140500 | 2835393550 | 21700 | 21700 | 21700 | 21700 | 1286 |
| 320 | 20240318 | 140400 | 2807487350 | 21700 | 21700 | 21750 | 21650 | 578 |
| 321 | 20240318 | 140300 | 2794934850 | 21700 | 21700 | 21700 | 21700 | 509 |
| 322 | 20240318 | 140200 | 2783889550 | 21700 | 21600 | 21700 | 21600 | 993 |
| 323 | 20240318 | 140100 | 2762356000 | 21650 | 21600 | 21650 | 21550 | 205 |
| 324 | 20240318 | 140000 | 2757918100 | 21600 | 21600 | 21600 | 21550 | 552 |
| 325 | 20240318 | 135900 | 2746008850 | 21600 | 21600 | 21600 | 21600 | 126 |
| 326 | 20240318 | 135800 | 2743287250 | 21600 | 21600 | 21600 | 21600 | 204 |
| 327 | 20240318 | 135700 | 2738880850 | 21600 | 21600 | 21650 | 21600 | 224 |
| 328 | 20240318 | 135600 | 2734042400 | 21600 | 21600 | 21600 | 21600 | 15 |
| 329 | 20240318 | 135500 | 2733718400 | 21650 | 21600 | 21650 | 21600 | 258 |
| 330 | 20240318 | 135400 | 2728144600 | 21600 | 21600 | 21650 | 21600 | 358 |
| 331 | 20240318 | 135300 | 2720409300 | 21550 | 21550 | 21550 | 21550 | 38 |
| 332 | 20240318 | 135200 | 2719590400 | 21550 | 21600 | 21600 | 21550 | 135 |
| 333 | 20240318 | 135100 | 2716679550 | 21650 | 21600 | 21650 | 21600 | 9 |
| 334 | 20240318 | 135000 | 2716485100 | 21650 | 21650 | 21650 | 21650 | 333 |
| 335 | 20240318 | 134900 | 2709275650 | 21650 | 21650 | 21700 | 21650 | 100 |
| 336 | 20240318 | 134800 | 2707110100 | 21650 | 21600 | 21650 | 21600 | 47 |
| 337 | 20240318 | 134700 | 2706092600 | 21600 | 21600 | 21600 | 21600 | 419 |
| 338 | 20240318 | 134600 | 2697042200 | 21600 | 21600 | 21650 | 21600 | 47 |
| 339 | 20240318 | 134500 | 2696025500 | 21600 | 21600 | 21600 | 21600 | 101 |
| 340 | 20240318 | 134400 | 2693843900 | 21600 | 21600 | 21600 | 21600 | 318 |
| 341 | 20240318 | 134300 | 2686975100 | 21650 | 21600 | 21650 | 21600 | 366 |
| 342 | 20240318 | 134200 | 2679057000 | 21600 | 21600 | 21600 | 21600 | 153 |
| 343 | 20240318 | 134100 | 2675752200 | 21650 | 21650 | 21650 | 21650 | 11 |
| 344 | 20240318 | 134000 | 2675514050 | 21600 | 21600 | 21600 | 21600 | 245 |
| 345 | 20240318 | 133900 | 2670222050 | 21600 | 21650 | 21650 | 21600 | 5 |
| 346 | 20240318 | 133800 | 2670114000 | 21650 | 21550 | 21650 | 21550 | 386 |
| 347 | 20240318 | 133700 | 2661777200 | 21550 | 21550 | 21550 | 21550 | 335 |
| 348 | 20240318 | 133600 | 2654557950 | 21550 | 21550 | 21550 | 21550 | 3 |
| 349 | 20240318 | 133500 | 2654493300 | 21600 | 21600 | 21600 | 21600 | 302 |
| 350 | 20240318 | 133400 | 2647970100 | 21600 | 21600 | 21600 | 21600 | 271 |
| 351 | 20240318 | 133300 | 2642116500 | 21600 | 21500 | 21650 | 21500 | 1614 |
| 352 | 20240318 | 133200 | 2607258950 | 21500 | 21500 | 21500 | 21500 | 271 |
| 353 | 20240318 | 133100 | 2601432450 | 21500 | 21450 | 21500 | 21450 | 381 |
| 354 | 20240318 | 133000 | 2593251300 | 21450 | 21450 | 21450 | 21450 | 28 |
| 355 | 20240318 | 132900 | 2592650700 | 21450 | 21400 | 21450 | 21400 | 235 |
| 356 | 20240318 | 132800 | 2587610100 | 21400 | 21450 | 21450 | 21400 | 20 |
| 357 | 20240318 | 132700 | 2587182000 | 21400 | 21450 | 21450 | 21400 | 441 |
| 358 | 20240318 | 132600 | 2577743650 | 21400 | 21400 | 21450 | 21400 | 611 |
| 359 | 20240318 | 132500 | 2564644150 | 21400 | 21400 | 21400 | 21400 | 15 |
| 360 | 20240318 | 132400 | 2564323150 | 21400 | 21400 | 21400 | 21400 | 184 |
| 361 | 20240318 | 132300 | 2560385550 | 21450 | 21400 | 21450 | 21400 | 33 |
| 362 | 20240318 | 132200 | 2559678400 | 21400 | 21400 | 21450 | 21400 | 198 |
| 363 | 20240318 | 132100 | 2555439450 | 21450 | 21450 | 21450 | 21400 | 318 |
| 364 | 20240318 | 132000 | 2548618900 | 21450 | 21450 | 21450 | 21450 | 190 |
| 365 | 20240318 | 131900 | 2544543400 | 21450 | 21450 | 21450 | 21450 | 158 |
| 366 | 20240318 | 131800 | 2541154300 | 21450 | 21450 | 21450 | 21450 | 100 |
| 367 | 20240318 | 131700 | 2539009300 | 21450 | 21450 | 21450 | 21450 | 232 |
| 368 | 20240318 | 131600 | 2534032900 | 21500 | 21450 | 21500 | 21450 | 124 |
| 369 | 20240318 | 131500 | 2531373050 | 21450 | 21450 | 21450 | 21450 | 114 |
| 370 | 20240318 | 131400 | 2528927750 | 21500 | 21450 | 21500 | 21450 | 186 |
| 371 | 20240318 | 131300 | 2524937950 | 21450 | 21450 | 21450 | 21450 | 151 |
| 372 | 20240318 | 131200 | 2521699000 | 21450 | 21450 | 21450 | 21450 | 223 |
| 373 | 20240318 | 131100 | 2516915650 | 21450 | 21450 | 21450 | 21450 | 187 |
| 374 | 20240318 | 131000 | 2512904500 | 21450 | 21450 | 21450 | 21450 | 132 |
| 375 | 20240318 | 130900 | 2510073100 | 21450 | 21450 | 21450 | 21450 | 461 |
| 376 | 20240318 | 130800 | 2500184650 | 21450 | 21450 | 21450 | 21450 | 185 |
| 377 | 20240318 | 130700 | 2496216400 | 21450 | 21450 | 21450 | 21450 | 100 |
| 378 | 20240318 | 130600 | 2494071400 | 21450 | 21500 | 21500 | 21450 | 30 |
| 379 | 20240318 | 130500 | 2493426900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 380 | 20240318 | 130400 | 2493426900 | 21450 | 21500 | 21500 | 21450 | 326 |
| 381 | 20240318 | 130300 | 2486423400 | 21550 | 21500 | 21550 | 21500 | 149 |
| 382 | 20240318 | 130200 | 2483219450 | 21500 | 21500 | 21500 | 21500 | 5 |
| 383 | 20240318 | 130100 | 2483111950 | 21500 | 21500 | 21500 | 21500 | 431 |
| 384 | 20240318 | 130000 | 2473845450 | 21500 | 21550 | 21550 | 21500 | 11 |
| 385 | 20240318 | 125900 | 2473608900 | 21500 | 21500 | 21500 | 21500 | 104 |
| 386 | 20240318 | 125800 | 2471372900 | 21500 | 21550 | 21550 | 21500 | 274 |
| 387 | 20240318 | 125700 | 2465481850 | 21500 | 21550 | 21550 | 21500 | 15 |
| 388 | 20240318 | 125600 | 2465159250 | 21500 | 21550 | 21550 | 21500 | 171 |
| 389 | 20240318 | 125500 | 2461482250 | 21500 | 21500 | 21500 | 21500 | 118 |
| 390 | 20240318 | 125400 | 2458945250 | 21500 | 21500 | 21500 | 21500 | 194 |
| 391 | 20240318 | 125300 | 2454774250 | 21550 | 21500 | 21550 | 21500 | 329 |
| 392 | 20240318 | 125200 | 2447692000 | 21550 | 21550 | 21550 | 21500 | 173 |
| 393 | 20240318 | 125100 | 2443964950 | 21550 | 21500 | 21550 | 21500 | 214 |
| 394 | 20240318 | 125000 | 2439363800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 395 | 20240318 | 124900 | 2439363800 | 21500 | 21550 | 21550 | 21500 | 236 |
| 396 | 20240318 | 124800 | 2434287300 | 21550 | 21500 | 21550 | 21500 | 269 |
| 397 | 20240318 | 124700 | 2428503300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 398 | 20240318 | 124600 | 2428503300 | 21500 | 21500 | 21500 | 21500 | 302 |
| 399 | 20240318 | 124500 | 2422010300 | 21500 | 21500 | 21500 | 21500 | 215 |
| 400 | 20240318 | 124400 | 2417387800 | 21500 | 21500 | 21500 | 21500 | 238 |
| 401 | 20240318 | 124300 | 2412270800 | 21500 | 21500 | 21500 | 21500 | 130 |
| 402 | 20240318 | 124200 | 2409475800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 403 | 20240318 | 124100 | 2409475800 | 21500 | 21500 | 21500 | 21500 | 206 |
| 404 | 20240318 | 124000 | 2405046800 | 21550 | 21500 | 21550 | 21500 | 144 |
| 405 | 20240318 | 123900 | 2401950550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 406 | 20240318 | 123800 | 2401950550 | 21500 | 21500 | 21500 | 21500 | 220 |
| 407 | 20240318 | 123700 | 2397220550 | 21550 | 21550 | 21550 | 21550 | 14 |
| 408 | 20240318 | 123600 | 2396918850 | 21550 | 21500 | 21550 | 21500 | 137 |
| 409 | 20240318 | 123500 | 2393973100 | 21500 | 21500 | 21500 | 21500 | 283 |
| 410 | 20240318 | 123400 | 2387888600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 411 | 20240318 | 123300 | 2387888600 | 21550 | 21550 | 21550 | 21550 | 2 |
| 412 | 20240318 | 123200 | 2387845500 | 21550 | 21550 | 21600 | 21550 | 643 |
| 413 | 20240318 | 123100 | 2373988500 | 21550 | 21550 | 21550 | 21550 | 184 |
| 414 | 20240318 | 123000 | 2370023300 | 21550 | 21550 | 21550 | 21550 | 191 |
| 415 | 20240318 | 122900 | 2365907250 | 21550 | 21550 | 21550 | 21550 | 131 |
| 416 | 20240318 | 122800 | 2363084200 | 21550 | 21550 | 21550 | 21550 | 239 |
| 417 | 20240318 | 122700 | 2357933750 | 21550 | 21550 | 21550 | 21550 | 0 |
| 418 | 20240318 | 122600 | 2357933750 | 21550 | 21550 | 21550 | 21550 | 237 |
| 419 | 20240318 | 122500 | 2352826400 | 21600 | 21550 | 21600 | 21550 | 194 |
| 420 | 20240318 | 122400 | 2348645600 | 21550 | 21550 | 21550 | 21550 | 100 |
| 421 | 20240318 | 122300 | 2346490600 | 21550 | 21550 | 21550 | 21550 | 165 |
| 422 | 20240318 | 122200 | 2342934850 | 21550 | 21550 | 21550 | 21550 | 15 |
| 423 | 20240318 | 122100 | 2342611600 | 21550 | 21550 | 21550 | 21550 | 308 |
| 424 | 20240318 | 122000 | 2335974200 | 21550 | 21550 | 21550 | 21550 | 166 |
| 425 | 20240318 | 121900 | 2332396900 | 21600 | 21600 | 21600 | 21600 | 50 |
| 426 | 20240318 | 121800 | 2331316900 | 21550 | 21550 | 21550 | 21550 | 477 |
| 427 | 20240318 | 121700 | 2321037550 | 21550 | 21550 | 21550 | 21550 | 137 |
| 428 | 20240318 | 121600 | 2318085200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 429 | 20240318 | 121500 | 2318085200 | 21600 | 21550 | 21600 | 21550 | 402 |
| 430 | 20240318 | 121400 | 2309417100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 431 | 20240318 | 121300 | 2309417100 | 21550 | 21550 | 21550 | 21550 | 144 |
| 432 | 20240318 | 121200 | 2306313900 | 21550 | 21550 | 21550 | 21550 | 428 |
| 433 | 20240318 | 121100 | 2297090500 | 21550 | 21550 | 21550 | 21550 | 110 |
| 434 | 20240318 | 121000 | 2294720000 | 21550 | 21550 | 21550 | 21550 | 146 |
| 435 | 20240318 | 120900 | 2291573700 | 21550 | 21550 | 21550 | 21550 | 100 |
| 436 | 20240318 | 120800 | 2289418700 | 21550 | 21550 | 21550 | 21550 | 184 |
| 437 | 20240318 | 120700 | 2285453500 | 21550 | 21550 | 21550 | 21550 | 164 |
| 438 | 20240318 | 120600 | 2281919300 | 21550 | 21550 | 21550 | 21550 | 100 |
| 439 | 20240318 | 120500 | 2279764300 | 21550 | 21550 | 21550 | 21550 | 198 |
| 440 | 20240318 | 120400 | 2275497400 | 21550 | 21550 | 21550 | 21550 | 12 |
| 441 | 20240318 | 120300 | 2275238800 | 21600 | 21600 | 21600 | 21600 | 64 |
| 442 | 20240318 | 120200 | 2273856400 | 21600 | 21600 | 21600 | 21600 | 148 |
| 443 | 20240318 | 120100 | 2270659600 | 21600 | 21600 | 21600 | 21600 | 115 |
| 444 | 20240318 | 120000 | 2268175600 | 21600 | 21600 | 21600 | 21600 | 334 |
| 445 | 20240318 | 115900 | 2260961200 | 21600 | 21600 | 21600 | 21600 | 17 |
| 446 | 20240318 | 115800 | 2260594000 | 21600 | 21600 | 21650 | 21600 | 355 |
| 447 | 20240318 | 115700 | 2252925950 | 21600 | 21600 | 21600 | 21600 | 124 |
| 448 | 20240318 | 115600 | 2250247550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 449 | 20240318 | 115500 | 2250247550 | 21600 | 21600 | 21600 | 21600 | 331 |
| 450 | 20240318 | 115400 | 2243097950 | 21600 | 21600 | 21600 | 21600 | 20 |
| 451 | 20240318 | 115300 | 2242665950 | 21600 | 21600 | 21600 | 21600 | 147 |
| 452 | 20240318 | 115200 | 2239490750 | 21600 | 21600 | 21600 | 21600 | 332 |
| 453 | 20240318 | 115100 | 2232319550 | 21650 | 21650 | 21650 | 21650 | 1 |
| 454 | 20240318 | 115000 | 2232297900 | 21600 | 21600 | 21600 | 21600 | 117 |
| 455 | 20240318 | 114900 | 2229770700 | 21600 | 21600 | 21600 | 21600 | 309 |
| 456 | 20240318 | 114800 | 2223096300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 457 | 20240318 | 114700 | 2223096300 | 21600 | 21600 | 21600 | 21600 | 157 |
| 458 | 20240318 | 114600 | 2219705100 | 21600 | 21600 | 21600 | 21600 | 100 |
| 459 | 20240318 | 114500 | 2217545100 | 21600 | 21600 | 21600 | 21600 | 236 |
| 460 | 20240318 | 114400 | 2212447500 | 21600 | 21600 | 21600 | 21600 | 272 |
| 461 | 20240318 | 114300 | 2206572300 | 21600 | 21600 | 21600 | 21600 | 200 |
| 462 | 20240318 | 114200 | 2202252300 | 21600 | 21600 | 21600 | 21600 | 211 |
| 463 | 20240318 | 114100 | 2197694700 | 21600 | 21600 | 21600 | 21600 | 200 |
| 464 | 20240318 | 114000 | 2193374700 | 21600 | 21650 | 21650 | 21600 | 148 |
| 465 | 20240318 | 113900 | 2190177850 | 21600 | 21600 | 21600 | 21600 | 254 |
| 466 | 20240318 | 113800 | 2184691450 | 21600 | 21600 | 21600 | 21600 | 375 |
| 467 | 20240318 | 113700 | 2176591450 | 21600 | 21600 | 21600 | 21600 | 106 |
| 468 | 20240318 | 113600 | 2174301850 | 21600 | 21600 | 21600 | 21600 | 13 |
| 469 | 20240318 | 113500 | 2174021050 | 21600 | 21600 | 21600 | 21600 | 172 |
| 470 | 20240318 | 113400 | 2170305850 | 21650 | 21600 | 21650 | 21600 | 164 |
| 471 | 20240318 | 113300 | 2166763400 | 21600 | 21650 | 21700 | 21600 | 1226 |
| 472 | 20240318 | 113200 | 2140219550 | 21650 | 21650 | 21650 | 21650 | 189 |
| 473 | 20240318 | 113100 | 2136127700 | 21700 | 21700 | 21700 | 21700 | 19 |
| 474 | 20240318 | 113000 | 2135715400 | 21700 | 21650 | 21700 | 21650 | 269 |
| 475 | 20240318 | 112900 | 2129891050 | 21650 | 21650 | 21700 | 21650 | 220 |
| 476 | 20240318 | 112800 | 2125127800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 477 | 20240318 | 112700 | 2125127800 | 21650 | 21650 | 21650 | 21650 | 144 |
| 478 | 20240318 | 112600 | 2122010200 | 21650 | 21650 | 21650 | 21650 | 336 |
| 479 | 20240318 | 112500 | 2114735800 | 21700 | 21700 | 21700 | 21700 | 5 |
| 480 | 20240318 | 112400 | 2114627300 | 21650 | 21650 | 21700 | 21650 | 260 |
| 481 | 20240318 | 112300 | 2108990750 | 21650 | 21650 | 21650 | 21650 | 105 |
| 482 | 20240318 | 112200 | 2106717500 | 21650 | 21700 | 21700 | 21650 | 174 |
| 483 | 20240318 | 112100 | 2102950050 | 21700 | 21650 | 21700 | 21600 | 973 |
| 484 | 20240318 | 112000 | 2081862200 | 21650 | 21600 | 21650 | 21600 | 13 |
| 485 | 20240318 | 111900 | 2081581350 | 21600 | 21650 | 21650 | 21600 | 208 |
| 486 | 20240318 | 111800 | 2077087550 | 21650 | 21650 | 21650 | 21650 | 140 |
| 487 | 20240318 | 111700 | 2074056550 | 21650 | 21650 | 21650 | 21650 | 52 |
| 488 | 20240318 | 111600 | 2072930750 | 21650 | 21650 | 21650 | 21650 | 186 |
| 489 | 20240318 | 111500 | 2068903850 | 21650 | 21650 | 21650 | 21650 | 157 |
| 490 | 20240318 | 111400 | 2065504800 | 21650 | 21650 | 21650 | 21650 | 174 |
| 491 | 20240318 | 111300 | 2061737700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 492 | 20240318 | 111200 | 2061737700 | 21650 | 21650 | 21650 | 21650 | 313 |
| 493 | 20240318 | 111100 | 2054961250 | 21650 | 21650 | 21650 | 21650 | 173 |
| 494 | 20240318 | 111000 | 2051215800 | 21650 | 21650 | 21650 | 21650 | 1 |
| 495 | 20240318 | 110900 | 2051194150 | 21650 | 21650 | 21650 | 21650 | 297 |
| 496 | 20240318 | 110800 | 2044764100 | 21650 | 21650 | 21650 | 21650 | 150 |
| 497 | 20240318 | 110700 | 2041516600 | 21650 | 21650 | 21650 | 21650 | 161 |
| 498 | 20240318 | 110600 | 2038030950 | 21650 | 21650 | 21650 | 21650 | 458 |
| 499 | 20240318 | 110500 | 2028115250 | 21650 | 21650 | 21650 | 21650 | 69 |
| 500 | 20240318 | 110400 | 2026621400 | 21650 | 21650 | 21650 | 21650 | 525 |
| 501 | 20240318 | 110300 | 2015255150 | 21650 | 21650 | 21650 | 21650 | 101 |
| 502 | 20240318 | 110200 | 2013068500 | 21650 | 21650 | 21700 | 21650 | 303 |
| 503 | 20240318 | 110100 | 2006503550 | 21700 | 21700 | 21700 | 21650 | 826 |
| 504 | 20240318 | 110000 | 1988589150 | 21700 | 21650 | 21700 | 21650 | 993 |
| 505 | 20240318 | 105900 | 1967041200 | 21650 | 21650 | 21650 | 21650 | 247 |
| 506 | 20240318 | 105800 | 1961693650 | 21650 | 21650 | 21650 | 21650 | 401 |
| 507 | 20240318 | 105700 | 1953012000 | 21650 | 21650 | 21650 | 21650 | 1 |
| 508 | 20240318 | 105600 | 1952990350 | 21650 | 21700 | 21700 | 21650 | 200 |
| 509 | 20240318 | 105500 | 1948660300 | 21700 | 21700 | 21700 | 21700 | 1 |
| 510 | 20240318 | 105400 | 1948638600 | 21700 | 21700 | 21700 | 21650 | 435 |
| 511 | 20240318 | 105300 | 1939209850 | 21700 | 21650 | 21700 | 21650 | 247 |
| 512 | 20240318 | 105200 | 1933862250 | 21650 | 21650 | 21650 | 21650 | 102 |
| 513 | 20240318 | 105100 | 1931653950 | 21650 | 21650 | 21650 | 21650 | 121 |
| 514 | 20240318 | 105000 | 1929034300 | 21650 | 21650 | 21650 | 21650 | 13 |
| 515 | 20240318 | 104900 | 1928752850 | 21650 | 21700 | 21700 | 21650 | 261 |
| 516 | 20240318 | 104800 | 1923099900 | 21700 | 21650 | 21700 | 21650 | 790 |
| 517 | 20240318 | 104700 | 1905970350 | 21650 | 21650 | 21650 | 21650 | 17 |
| 518 | 20240318 | 104600 | 1905602300 | 21600 | 21700 | 21700 | 21600 | 139 |
| 519 | 20240318 | 104500 | 1902593450 | 21650 | 21650 | 21650 | 21600 | 19 |
| 520 | 20240318 | 104400 | 1902182850 | 21650 | 21650 | 21650 | 21650 | 176 |
| 521 | 20240318 | 104300 | 1898372450 | 21600 | 21550 | 21600 | 21550 | 641 |
| 522 | 20240318 | 104200 | 1884543900 | 21500 | 21550 | 21550 | 21500 | 1706 |
| 523 | 20240318 | 104100 | 1847854600 | 21500 | 21500 | 21500 | 21450 | 628 |
| 524 | 20240318 | 104000 | 1834357700 | 21500 | 21500 | 21500 | 21500 | 786 |
| 525 | 20240318 | 103900 | 1817458700 | 21500 | 21500 | 21500 | 21500 | 163 |
| 526 | 20240318 | 103800 | 1813954200 | 21500 | 21500 | 21500 | 21500 | 558 |
| 527 | 20240318 | 103700 | 1801957200 | 21450 | 21450 | 21500 | 21450 | 1122 |
| 528 | 20240318 | 103600 | 1777853050 | 21450 | 21450 | 21450 | 21450 | 679 |
| 529 | 20240318 | 103500 | 1763288500 | 21450 | 21500 | 21500 | 21450 | 193 |
| 530 | 20240318 | 103400 | 1759141250 | 21500 | 21500 | 21500 | 21500 | 156 |
| 531 | 20240318 | 103300 | 1755787250 | 21500 | 21600 | 21650 | 21500 | 157 |
| 532 | 20240318 | 103200 | 1752401000 | 21600 | 21550 | 21600 | 21550 | 134 |
| 533 | 20240318 | 103100 | 1749512500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 534 | 20240318 | 103000 | 1749512500 | 21650 | 21650 | 21700 | 21600 | 541 |
| 535 | 20240318 | 102900 | 1737800100 | 21650 | 21500 | 21650 | 21500 | 1599 |
| 536 | 20240318 | 102800 | 1703223700 | 21500 | 21500 | 21500 | 21500 | 432 |
| 537 | 20240318 | 102700 | 1693935700 | 21500 | 21500 | 21500 | 21500 | 14 |
| 538 | 20240318 | 102600 | 1693634700 | 21500 | 21500 | 21500 | 21500 | 264 |
| 539 | 20240318 | 102500 | 1687958700 | 21500 | 21500 | 21500 | 21500 | 99 |
| 540 | 20240318 | 102400 | 1685830200 | 21500 | 21500 | 21500 | 21500 | 12 |
| 541 | 20240318 | 102300 | 1685572200 | 21550 | 21450 | 21550 | 21450 | 568 |
| 542 | 20240318 | 102200 | 1673362950 | 21400 | 21400 | 21400 | 21400 | 66 |
| 543 | 20240318 | 102100 | 1671950550 | 21450 | 21450 | 21500 | 21400 | 138 |
| 544 | 20240318 | 102000 | 1668994600 | 21450 | 21450 | 21450 | 21450 | 1656 |
| 545 | 20240318 | 101900 | 1633473400 | 21500 | 21450 | 21500 | 21450 | 34 |
| 546 | 20240318 | 101800 | 1632743000 | 21450 | 21500 | 21500 | 21450 | 157 |
| 547 | 20240318 | 101700 | 1629372600 | 21500 | 21500 | 21500 | 21500 | 1452 |
| 548 | 20240318 | 101600 | 1598154600 | 21500 | 21550 | 21550 | 21500 | 1474 |
| 549 | 20240318 | 101500 | 1566406050 | 21550 | 21550 | 21550 | 21550 | 166 |
| 550 | 20240318 | 101400 | 1562828750 | 21550 | 21600 | 21600 | 21550 | 515 |
| 551 | 20240318 | 101300 | 1551728100 | 21600 | 21600 | 21600 | 21550 | 963 |
| 552 | 20240318 | 101200 | 1530927550 | 21600 | 21600 | 21600 | 21600 | 41 |
| 553 | 20240318 | 101100 | 1530041950 | 21600 | 21600 | 21600 | 21600 | 158 |
| 554 | 20240318 | 101000 | 1526629150 | 21650 | 21700 | 21700 | 21650 | 664 |
| 555 | 20240318 | 100900 | 1512253200 | 21650 | 21650 | 21650 | 21650 | 12 |
| 556 | 20240318 | 100800 | 1511993400 | 21650 | 21700 | 21700 | 21650 | 246 |
| 557 | 20240318 | 100700 | 1506663850 | 21650 | 21650 | 21650 | 21650 | 3 |
| 558 | 20240318 | 100600 | 1506598900 | 21650 | 21650 | 21700 | 21650 | 887 |
| 559 | 20240318 | 100500 | 1487361300 | 21700 | 21650 | 21700 | 21600 | 413 |
| 560 | 20240318 | 100400 | 1478426950 | 21600 | 21600 | 21600 | 21600 | 40 |
| 561 | 20240318 | 100300 | 1477562950 | 21600 | 21600 | 21650 | 21600 | 808 |
| 562 | 20240318 | 100200 | 1460105150 | 21600 | 21550 | 21650 | 21550 | 279 |
| 563 | 20240318 | 100100 | 1454087600 | 21600 | 21600 | 21600 | 21600 | 100 |
| 564 | 20240318 | 100000 | 1451927600 | 21600 | 21550 | 21600 | 21550 | 281 |
| 565 | 20240318 | 095900 | 1445871850 | 21600 | 21600 | 21600 | 21600 | 4 |
| 566 | 20240318 | 095800 | 1445785450 | 21600 | 21550 | 21600 | 21550 | 130 |
| 567 | 20240318 | 095700 | 1442983900 | 21550 | 21650 | 21650 | 21550 | 2321 |
| 568 | 20240318 | 095600 | 1392832650 | 21650 | 21700 | 21700 | 21650 | 261 |
| 569 | 20240318 | 095500 | 1387179500 | 21700 | 21650 | 21700 | 21650 | 144 |
| 570 | 20240318 | 095400 | 1384061800 | 21650 | 21700 | 21700 | 21600 | 1645 |
| 571 | 20240318 | 095300 | 1348448450 | 21700 | 21750 | 21750 | 21700 | 1673 |
| 572 | 20240318 | 095200 | 1312117750 | 21750 | 21800 | 21800 | 21750 | 354 |
| 573 | 20240318 | 095100 | 1304408250 | 21750 | 21750 | 21800 | 21750 | 431 |
| 574 | 20240318 | 095000 | 1295029300 | 21750 | 21750 | 21750 | 21750 | 152 |
| 575 | 20240318 | 094900 | 1291723300 | 21750 | 21800 | 21800 | 21750 | 599 |
| 576 | 20240318 | 094800 | 1278675050 | 21800 | 21850 | 21850 | 21800 | 845 |
| 577 | 20240318 | 094700 | 1260225250 | 21850 | 21900 | 21900 | 21850 | 1220 |
| 578 | 20240318 | 094600 | 1233524950 | 21950 | 21950 | 22000 | 21900 | 590 |
| 579 | 20240318 | 094500 | 1220573500 | 21950 | 21950 | 22000 | 21900 | 5734 |
| 580 | 20240318 | 094400 | 1094522800 | 21900 | 21900 | 21950 | 21900 | 569 |
| 581 | 20240318 | 094300 | 1082060700 | 21900 | 21900 | 21950 | 21900 | 357 |
| 582 | 20240318 | 094200 | 1074241900 | 21900 | 21750 | 21950 | 21750 | 1417 |
| 583 | 20240318 | 094100 | 1043190950 | 21850 | 21800 | 21900 | 21750 | 3045 |
| 584 | 20240318 | 094000 | 976613650 | 21750 | 21800 | 21850 | 21750 | 1381 |
| 585 | 20240318 | 093900 | 946513250 | 21800 | 21700 | 21800 | 21700 | 2495 |
| 586 | 20240318 | 093800 | 892262600 | 21750 | 21600 | 21750 | 21600 | 3265 |
| 587 | 20240318 | 093700 | 821496200 | 21600 | 21700 | 21700 | 21600 | 244 |
| 588 | 20240318 | 093600 | 816224550 | 21650 | 21650 | 21650 | 21550 | 1100 |
| 589 | 20240318 | 093500 | 792439650 | 21550 | 21550 | 21650 | 21500 | 4168 |
| 590 | 20240318 | 093400 | 702279650 | 21600 | 21400 | 21600 | 21400 | 1772 |
| 591 | 20240318 | 093300 | 664084100 | 21400 | 21400 | 21450 | 21400 | 230 |
| 592 | 20240318 | 093200 | 659161850 | 21400 | 21400 | 21400 | 21400 | 18 |
| 593 | 20240318 | 093100 | 658776650 | 21400 | 21400 | 21400 | 21400 | 550 |
| 594 | 20240318 | 093000 | 647006650 | 21450 | 21450 | 21450 | 21400 | 4835 |
| 595 | 20240318 | 092900 | 543323300 | 21500 | 21400 | 21500 | 21400 | 259 |
| 596 | 20240318 | 092800 | 537760750 | 21400 | 21450 | 21450 | 21400 | 267 |
| 597 | 20240318 | 092700 | 532046450 | 21500 | 21500 | 21500 | 21450 | 3072 |
| 598 | 20240318 | 092600 | 466025300 | 21500 | 21450 | 21500 | 21450 | 700 |
| 599 | 20240318 | 092500 | 450982350 | 21400 | 21450 | 21500 | 21400 | 813 |
| 600 | 20240318 | 092400 | 433531350 | 21450 | 21500 | 21550 | 21450 | 283 |
| 601 | 20240318 | 092300 | 427445650 | 21500 | 21350 | 21600 | 21350 | 4337 |
| 602 | 20240318 | 092200 | 334260050 | 21400 | 21300 | 21400 | 21300 | 2150 |
| 603 | 20240318 | 092100 | 288371250 | 21300 | 21300 | 21300 | 21300 | 877 |
| 604 | 20240318 | 092000 | 269691150 | 21300 | 21300 | 21300 | 21300 | 818 |
| 605 | 20240318 | 091900 | 252267750 | 21300 | 21300 | 21300 | 21250 | 1630 |
| 606 | 20240318 | 091800 | 217612750 | 21300 | 21300 | 21300 | 21300 | 39 |
| 607 | 20240318 | 091700 | 216782050 | 21300 | 21300 | 21300 | 21300 | 257 |
| 608 | 20240318 | 091600 | 211307950 | 21300 | 21300 | 21300 | 21300 | 715 |
| 609 | 20240318 | 091500 | 196078450 | 21300 | 21250 | 21300 | 21250 | 209 |
| 610 | 20240318 | 091400 | 191632350 | 21250 | 21350 | 21350 | 21250 | 1146 |
| 611 | 20240318 | 091300 | 167195400 | 21350 | 21400 | 21400 | 21350 | 344 |
| 612 | 20240318 | 091200 | 159849900 | 21350 | 21300 | 21400 | 21250 | 1361 |
| 613 | 20240318 | 091100 | 130846700 | 21250 | 21200 | 21250 | 21200 | 942 |
| 614 | 20240318 | 091000 | 110829650 | 21150 | 21150 | 21150 | 21150 | 45 |
| 615 | 20240318 | 090900 | 109877900 | 21150 | 21200 | 21200 | 21150 | 199 |
| 616 | 20240318 | 090800 | 105666100 | 21200 | 21100 | 21200 | 21050 | 943 |
| 617 | 20240318 | 090700 | 85719250 | 21100 | 21150 | 21150 | 21100 | 766 |
| 618 | 20240318 | 090600 | 69520150 | 21150 | 21150 | 21150 | 21150 | 251 |
| 619 | 20240318 | 090500 | 64211500 | 21100 | 21150 | 21150 | 21100 | 17 |
| 620 | 20240318 | 090400 | 63852550 | 21100 | 21100 | 21100 | 21100 | 2 |
| 621 | 20240318 | 090300 | 63810350 | 21100 | 21100 | 21100 | 21100 | 302 |
| 622 | 20240318 | 090200 | 57438150 | 21050 | 21000 | 21050 | 20950 | 1311 |
| 623 | 20240318 | 090100 | 29911000 | 21000 | 21100 | 21100 | 20950 | 470 |
| 624 | 20240318 | 090000 | 20026000 | 21000 | 21350 | 21350 | 21000 | 944 |