31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 185100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 4239 |
| 3 | 20240319 | 185000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20240319 | 184900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20240319 | 184800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20240319 | 184700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20240319 | 184600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20240319 | 184500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20240319 | 184400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20240319 | 184300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20240319 | 184200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20240319 | 184100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20240319 | 184000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20240319 | 183900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20240319 | 183800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20240319 | 183700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20240319 | 183600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20240319 | 183500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20240319 | 183400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20240319 | 183300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20240319 | 183200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20240319 | 183100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20240319 | 183000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20240319 | 182900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20240319 | 182800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20240319 | 182700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20240319 | 182600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20240319 | 182500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20240319 | 182400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20240319 | 182300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20240319 | 182200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20240319 | 182100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 4239 |
| 33 | 20240319 | 182000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20240319 | 181900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20240319 | 181800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20240319 | 181700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20240319 | 181600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20240319 | 181500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20240319 | 181400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20240319 | 181300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20240319 | 181200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20240319 | 181100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20240319 | 181000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20240319 | 180900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20240319 | 180800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20240319 | 180700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20240319 | 180600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20240319 | 180500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20240319 | 180400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20240319 | 180300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20240319 | 180200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20240319 | 180100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20240319 | 180000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20240319 | 175900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20240319 | 175800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20240319 | 175700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20240319 | 175600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20240319 | 175500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20240319 | 175400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20240319 | 175300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20240319 | 175200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20240319 | 175100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 4239 |
| 63 | 20240319 | 175000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20240319 | 174900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20240319 | 174800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20240319 | 174700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20240319 | 174600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20240319 | 174500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20240319 | 174400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20240319 | 174300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20240319 | 174200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20240319 | 174100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20240319 | 174000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20240319 | 173900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20240319 | 173800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20240319 | 173700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20240319 | 173600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20240319 | 173500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20240319 | 173400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20240319 | 173300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20240319 | 173200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20240319 | 173100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20240319 | 173000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20240319 | 172900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20240319 | 172800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20240319 | 172700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20240319 | 172600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20240319 | 172500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20240319 | 172400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20240319 | 172300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20240319 | 172200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20240319 | 172100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 4239 |
| 93 | 20240319 | 172000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20240319 | 171900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20240319 | 171800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20240319 | 171700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20240319 | 171600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20240319 | 171500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20240319 | 171400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20240319 | 171300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20240319 | 171200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20240319 | 171100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20240319 | 171000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20240319 | 170900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20240319 | 170800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20240319 | 170700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20240319 | 170600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20240319 | 170500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20240319 | 170400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20240319 | 170300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20240319 | 170200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20240319 | 170100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20240319 | 170000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20240319 | 165900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20240319 | 165800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20240319 | 165700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20240319 | 165600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20240319 | 165500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20240319 | 165400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20240319 | 165300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20240319 | 165200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20240319 | 165100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 4239 |
| 123 | 20240319 | 165000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20240319 | 164900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20240319 | 164800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20240319 | 164700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20240319 | 164600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20240319 | 164500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20240319 | 164400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20240319 | 164300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20240319 | 164200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20240319 | 164100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20240319 | 164000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20240319 | 163900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20240319 | 163800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20240319 | 163700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20240319 | 163600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20240319 | 163500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20240319 | 163400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20240319 | 163300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20240319 | 163200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20240319 | 163100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20240319 | 163000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20240319 | 162900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20240319 | 162800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20240319 | 162700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20240319 | 162600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20240319 | 162500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20240319 | 162400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20240319 | 162300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20240319 | 162200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20240319 | 162100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 4239 |
| 153 | 20240319 | 162000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20240319 | 161900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20240319 | 161800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20240319 | 161700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20240319 | 161600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20240319 | 161500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20240319 | 161400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20240319 | 161300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20240319 | 161200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20240319 | 161100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20240319 | 161000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20240319 | 160900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20240319 | 160800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20240319 | 160700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20240319 | 160600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20240319 | 160500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20240319 | 160400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20240319 | 160300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20240319 | 160200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20240319 | 160100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20240319 | 160000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20240319 | 155900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20240319 | 155800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20240319 | 155700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20240319 | 155600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20240319 | 155500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20240319 | 155400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20240319 | 155300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20240319 | 155200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20240319 | 155100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 4239 |
| 183 | 20240319 | 155000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20240319 | 154900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20240319 | 154800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20240319 | 154700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20240319 | 154600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20240319 | 154500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20240319 | 154400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20240319 | 154300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20240319 | 154200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20240319 | 154100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20240319 | 154000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20240319 | 153900 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20240319 | 153800 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20240319 | 153700 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20240319 | 153600 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20240319 | 153500 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20240319 | 153400 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20240319 | 153300 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20240319 | 153200 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20240319 | 153100 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20240319 | 153000 | 4813441800 | 39450 | 39450 | 39450 | 39450 | 4239 |
| 204 | 20240319 | 152900 | 4646213250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20240319 | 152800 | 4646213250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20240319 | 152700 | 4646213250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20240319 | 152600 | 4646213250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20240319 | 152500 | 4646213250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20240319 | 152400 | 4646213250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20240319 | 152300 | 4646213250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20240319 | 152200 | 4646213250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20240319 | 152100 | 4646213250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 213 | 20240319 | 152000 | 4646213250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20240319 | 151900 | 4646213250 | 39550 | 39500 | 39550 | 39500 | 214 |
| 215 | 20240319 | 151800 | 4637752850 | 39500 | 39500 | 39500 | 39500 | 172 |
| 216 | 20240319 | 151700 | 4630958850 | 39500 | 39450 | 39550 | 39450 | 293 |
| 217 | 20240319 | 151600 | 4619391600 | 39550 | 39450 | 39550 | 39400 | 1039 |
| 218 | 20240319 | 151500 | 4578384500 | 39500 | 39450 | 39500 | 39450 | 775 |
| 219 | 20240319 | 151400 | 4547793250 | 39450 | 39450 | 39450 | 39450 | 381 |
| 220 | 20240319 | 151300 | 4532762800 | 39450 | 39500 | 39500 | 39450 | 514 |
| 221 | 20240319 | 151200 | 4512473000 | 39500 | 39500 | 39550 | 39500 | 82 |
| 222 | 20240319 | 151100 | 4509233950 | 39500 | 39500 | 39500 | 39450 | 388 |
| 223 | 20240319 | 151000 | 4493914250 | 39500 | 39500 | 39550 | 39450 | 336 |
| 224 | 20240319 | 150900 | 4480638650 | 39500 | 39500 | 39500 | 39450 | 292 |
| 225 | 20240319 | 150800 | 4469109550 | 39550 | 39500 | 39550 | 39500 | 33 |
| 226 | 20240319 | 150700 | 4467805950 | 39500 | 39500 | 39500 | 39500 | 51 |
| 227 | 20240319 | 150600 | 4465791450 | 39450 | 39550 | 39550 | 39450 | 492 |
| 228 | 20240319 | 150500 | 4446368400 | 39550 | 39500 | 39550 | 39500 | 570 |
| 229 | 20240319 | 150400 | 4423828200 | 39500 | 39500 | 39500 | 39500 | 259 |
| 230 | 20240319 | 150300 | 4413597700 | 39500 | 39550 | 39550 | 39500 | 1073 |
| 231 | 20240319 | 150200 | 4371163500 | 39550 | 39500 | 39550 | 39500 | 299 |
| 232 | 20240319 | 150100 | 4359339200 | 39500 | 39500 | 39500 | 39500 | 257 |
| 233 | 20240319 | 150000 | 4349187700 | 39500 | 39450 | 39500 | 39450 | 168 |
| 234 | 20240319 | 145900 | 4342552450 | 39500 | 39500 | 39500 | 39500 | 74 |
| 235 | 20240319 | 145800 | 4339629450 | 39550 | 39500 | 39550 | 39450 | 252 |
| 236 | 20240319 | 145700 | 4329671500 | 39450 | 39550 | 39550 | 39450 | 47 |
| 237 | 20240319 | 145600 | 4327815350 | 39500 | 39500 | 39500 | 39500 | 61 |
| 238 | 20240319 | 145500 | 4325405850 | 39550 | 39450 | 39550 | 39450 | 43 |
| 239 | 20240319 | 145400 | 4323708000 | 39450 | 39450 | 39450 | 39450 | 95 |
| 240 | 20240319 | 145300 | 4319960250 | 39550 | 39450 | 39550 | 39450 | 528 |
| 241 | 20240319 | 145200 | 4299123350 | 39500 | 39500 | 39550 | 39450 | 296 |
| 242 | 20240319 | 145100 | 4287427450 | 39400 | 39400 | 39450 | 39400 | 338 |
| 243 | 20240319 | 145000 | 4274097000 | 39400 | 39400 | 39450 | 39400 | 415 |
| 244 | 20240319 | 144900 | 4257745850 | 39400 | 39400 | 39450 | 39400 | 417 |
| 245 | 20240319 | 144800 | 4241302800 | 39400 | 39400 | 39400 | 39400 | 70 |
| 246 | 20240319 | 144700 | 4238544800 | 39450 | 39500 | 39500 | 39400 | 9 |
| 247 | 20240319 | 144600 | 4238189550 | 39500 | 39500 | 39500 | 39500 | 94 |
| 248 | 20240319 | 144500 | 4234476550 | 39500 | 39500 | 39500 | 39500 | 187 |
| 249 | 20240319 | 144400 | 4227090050 | 39450 | 39550 | 39550 | 39350 | 10252 |
| 250 | 20240319 | 144300 | 3823263350 | 39550 | 39550 | 39550 | 39550 | 28 |
| 251 | 20240319 | 144200 | 3822155950 | 39550 | 39550 | 39550 | 39500 | 291 |
| 252 | 20240319 | 144100 | 3810659750 | 39550 | 39550 | 39550 | 39550 | 199 |
| 253 | 20240319 | 144000 | 3802789300 | 39550 | 39550 | 39550 | 39550 | 41 |
| 254 | 20240319 | 143900 | 3801167750 | 39550 | 39550 | 39550 | 39500 | 159 |
| 255 | 20240319 | 143800 | 3794885600 | 39550 | 39550 | 39550 | 39500 | 88 |
| 256 | 20240319 | 143700 | 3791406200 | 39500 | 39500 | 39500 | 39500 | 126 |
| 257 | 20240319 | 143600 | 3786429200 | 39550 | 39550 | 39550 | 39500 | 30 |
| 258 | 20240319 | 143500 | 3785242750 | 39550 | 39500 | 39550 | 39500 | 137 |
| 259 | 20240319 | 143400 | 3779830950 | 39500 | 39550 | 39550 | 39500 | 177 |
| 260 | 20240319 | 143300 | 3772836900 | 39550 | 39550 | 39550 | 39550 | 105 |
| 261 | 20240319 | 143200 | 3768684150 | 39550 | 39550 | 39550 | 39550 | 47 |
| 262 | 20240319 | 143100 | 3766825300 | 39550 | 39650 | 39650 | 39550 | 131 |
| 263 | 20240319 | 143000 | 3761643950 | 39650 | 39550 | 39650 | 39550 | 30 |
| 264 | 20240319 | 142900 | 3760455800 | 39600 | 39550 | 39600 | 39500 | 192 |
| 265 | 20240319 | 142800 | 3752862900 | 39600 | 39550 | 39600 | 39550 | 18 |
| 266 | 20240319 | 142700 | 3752150850 | 39550 | 39550 | 39550 | 39550 | 37 |
| 267 | 20240319 | 142600 | 3750687500 | 39550 | 39500 | 39800 | 39500 | 730 |
| 268 | 20240319 | 142500 | 3721722850 | 39500 | 39450 | 39500 | 39450 | 3 |
| 269 | 20240319 | 142400 | 3721604400 | 39500 | 39450 | 39500 | 39400 | 863 |
| 270 | 20240319 | 142300 | 3687544750 | 39500 | 39500 | 39500 | 39500 | 1 |
| 271 | 20240319 | 142200 | 3687505250 | 39450 | 39500 | 39500 | 39450 | 340 |
| 272 | 20240319 | 142100 | 3674077450 | 39500 | 39500 | 39500 | 39500 | 126 |
| 273 | 20240319 | 142000 | 3669100450 | 39500 | 39500 | 39550 | 39500 | 51 |
| 274 | 20240319 | 141900 | 3667084450 | 39550 | 39550 | 39550 | 39550 | 1 |
| 275 | 20240319 | 141800 | 3667044900 | 39500 | 39550 | 39550 | 39500 | 129 |
| 276 | 20240319 | 141700 | 3661949300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 277 | 20240319 | 141600 | 3661949300 | 39550 | 39500 | 39550 | 39500 | 127 |
| 278 | 20240319 | 141500 | 3656932700 | 39550 | 39550 | 39550 | 39550 | 2 |
| 279 | 20240319 | 141400 | 3656853600 | 39500 | 39500 | 39500 | 39500 | 6 |
| 280 | 20240319 | 141300 | 3656616600 | 39500 | 39500 | 39550 | 39500 | 132 |
| 281 | 20240319 | 141200 | 3651402350 | 39550 | 39500 | 39550 | 39500 | 4 |
| 282 | 20240319 | 141100 | 3651244300 | 39500 | 39500 | 39600 | 39500 | 879 |
| 283 | 20240319 | 141000 | 3616501800 | 39500 | 39500 | 39500 | 39500 | 377 |
| 284 | 20240319 | 140900 | 3601610300 | 39500 | 39500 | 39500 | 39450 | 14 |
| 285 | 20240319 | 140800 | 3601057350 | 39500 | 39500 | 39500 | 39500 | 566 |
| 286 | 20240319 | 140700 | 3578700350 | 39550 | 39550 | 39550 | 39550 | 14 |
| 287 | 20240319 | 140600 | 3578146650 | 39550 | 39550 | 39550 | 39550 | 102 |
| 288 | 20240319 | 140500 | 3574112550 | 39550 | 39550 | 39550 | 39550 | 125 |
| 289 | 20240319 | 140400 | 3569168800 | 39600 | 39600 | 39600 | 39550 | 416 |
| 290 | 20240319 | 140300 | 3552699600 | 39600 | 39600 | 39600 | 39600 | 37 |
| 291 | 20240319 | 140200 | 3551234400 | 39600 | 39650 | 39650 | 39600 | 129 |
| 292 | 20240319 | 140100 | 3546125900 | 39650 | 39650 | 39650 | 39650 | 214 |
| 293 | 20240319 | 140000 | 3537640800 | 39650 | 39700 | 39700 | 39650 | 226 |
| 294 | 20240319 | 135900 | 3528674900 | 39700 | 39650 | 39700 | 39650 | 143 |
| 295 | 20240319 | 135800 | 3523004700 | 39650 | 39650 | 39650 | 39650 | 11 |
| 296 | 20240319 | 135700 | 3522568550 | 39650 | 39700 | 39700 | 39650 | 284 |
| 297 | 20240319 | 135600 | 3511305250 | 39700 | 39700 | 39750 | 39700 | 964 |
| 298 | 20240319 | 135500 | 3473034350 | 39700 | 39700 | 39700 | 39700 | 1 |
| 299 | 20240319 | 135400 | 3472994650 | 39650 | 39650 | 39700 | 39650 | 567 |
| 300 | 20240319 | 135300 | 3450506300 | 39650 | 39600 | 39650 | 39600 | 81 |
| 301 | 20240319 | 135200 | 3447297150 | 39650 | 39600 | 39650 | 39600 | 235 |
| 302 | 20240319 | 135100 | 3437986750 | 39650 | 39650 | 39650 | 39600 | 41 |
| 303 | 20240319 | 135000 | 3436361700 | 39600 | 39600 | 39650 | 39600 | 35 |
| 304 | 20240319 | 134900 | 3434974300 | 39600 | 39650 | 39650 | 39600 | 157 |
| 305 | 20240319 | 134800 | 3428755550 | 39650 | 39650 | 39650 | 39600 | 46 |
| 306 | 20240319 | 134700 | 3426932650 | 39600 | 39600 | 39600 | 39600 | 205 |
| 307 | 20240319 | 134600 | 3418814650 | 39550 | 39550 | 39600 | 39550 | 154 |
| 308 | 20240319 | 134500 | 3412722600 | 39600 | 39600 | 39600 | 39550 | 59 |
| 309 | 20240319 | 134400 | 3410386350 | 39550 | 39550 | 39550 | 39550 | 126 |
| 310 | 20240319 | 134300 | 3405403050 | 39600 | 39600 | 39600 | 39600 | 4 |
| 311 | 20240319 | 134200 | 3405244650 | 39600 | 39600 | 39600 | 39600 | 11 |
| 312 | 20240319 | 134100 | 3404809050 | 39550 | 39550 | 39600 | 39550 | 162 |
| 313 | 20240319 | 134000 | 3398400350 | 39550 | 39550 | 39600 | 39550 | 132 |
| 314 | 20240319 | 133900 | 3393179500 | 39600 | 39550 | 39600 | 39550 | 128 |
| 315 | 20240319 | 133800 | 3388116950 | 39550 | 39600 | 39600 | 39550 | 2 |
| 316 | 20240319 | 133700 | 3388037800 | 39600 | 39550 | 39600 | 39550 | 54 |
| 317 | 20240319 | 133600 | 3385902000 | 39550 | 39600 | 39600 | 39550 | 166 |
| 318 | 20240319 | 133500 | 3379336550 | 39600 | 39600 | 39600 | 39600 | 2 |
| 319 | 20240319 | 133400 | 3379257350 | 39550 | 39550 | 39550 | 39550 | 45 |
| 320 | 20240319 | 133300 | 3377477600 | 39500 | 39500 | 39500 | 39500 | 181 |
| 321 | 20240319 | 133200 | 3370328100 | 39550 | 39500 | 39550 | 39500 | 164 |
| 322 | 20240319 | 133100 | 3363843200 | 39500 | 39500 | 39550 | 39500 | 384 |
| 323 | 20240319 | 133000 | 3348675100 | 39550 | 39550 | 39550 | 39550 | 20 |
| 324 | 20240319 | 132900 | 3347884100 | 39550 | 39550 | 39550 | 39500 | 86 |
| 325 | 20240319 | 132800 | 3344486950 | 39500 | 39550 | 39550 | 39500 | 573 |
| 326 | 20240319 | 132700 | 3321846500 | 39550 | 39550 | 39550 | 39550 | 12 |
| 327 | 20240319 | 132600 | 3321371900 | 39550 | 39500 | 39550 | 39500 | 246 |
| 328 | 20240319 | 132500 | 3311654850 | 39450 | 39450 | 39500 | 39450 | 680 |
| 329 | 20240319 | 132400 | 3284819450 | 39400 | 39500 | 39500 | 39400 | 436 |
| 330 | 20240319 | 132300 | 3267629800 | 39500 | 39500 | 39500 | 39450 | 342 |
| 331 | 20240319 | 132200 | 3254127100 | 39500 | 39500 | 39500 | 39500 | 45 |
| 332 | 20240319 | 132100 | 3252349600 | 39550 | 39550 | 39550 | 39550 | 10 |
| 333 | 20240319 | 132000 | 3251954100 | 39550 | 39550 | 39550 | 39550 | 359 |
| 334 | 20240319 | 131900 | 3237755650 | 39550 | 39550 | 39550 | 39500 | 41 |
| 335 | 20240319 | 131800 | 3236134150 | 39550 | 39500 | 39550 | 39500 | 300 |
| 336 | 20240319 | 131700 | 3224270750 | 39550 | 39550 | 39550 | 39550 | 1 |
| 337 | 20240319 | 131600 | 3224231200 | 39600 | 39500 | 39600 | 39500 | 436 |
| 338 | 20240319 | 131500 | 3206987800 | 39550 | 39600 | 39600 | 39550 | 228 |
| 339 | 20240319 | 131400 | 3197970350 | 39600 | 39600 | 39600 | 39600 | 1 |
| 340 | 20240319 | 131300 | 3197930750 | 39550 | 39550 | 39550 | 39550 | 257 |
| 341 | 20240319 | 131200 | 3187766400 | 39500 | 39500 | 39500 | 39500 | 182 |
| 342 | 20240319 | 131100 | 3180577400 | 39550 | 39550 | 39550 | 39550 | 1 |
| 343 | 20240319 | 131000 | 3180537850 | 39550 | 39450 | 39550 | 39450 | 415 |
| 344 | 20240319 | 130900 | 3164153750 | 39450 | 39450 | 39450 | 39450 | 2 |
| 345 | 20240319 | 130800 | 3164074850 | 39450 | 39500 | 39500 | 39450 | 469 |
| 346 | 20240319 | 130700 | 3145566350 | 39500 | 39500 | 39500 | 39500 | 370 |
| 347 | 20240319 | 130600 | 3130951350 | 39550 | 39450 | 39550 | 39450 | 155 |
| 348 | 20240319 | 130500 | 3124824800 | 39500 | 39500 | 39500 | 39500 | 126 |
| 349 | 20240319 | 130400 | 3119847800 | 39450 | 39500 | 39500 | 39450 | 238 |
| 350 | 20240319 | 130300 | 3110452050 | 39450 | 39450 | 39500 | 39450 | 12 |
| 351 | 20240319 | 130200 | 3109978600 | 39450 | 39450 | 39450 | 39450 | 237 |
| 352 | 20240319 | 130100 | 3100628950 | 39550 | 39400 | 39550 | 39300 | 2650 |
| 353 | 20240319 | 130000 | 2996340300 | 39400 | 39500 | 39600 | 39400 | 2228 |
| 354 | 20240319 | 125900 | 2908438000 | 39500 | 39500 | 39550 | 39500 | 571 |
| 355 | 20240319 | 125800 | 2885877200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 356 | 20240319 | 125700 | 2885877200 | 39500 | 39600 | 39600 | 39450 | 3230 |
| 357 | 20240319 | 125600 | 2758274900 | 39550 | 39550 | 39550 | 39550 | 125 |
| 358 | 20240319 | 125500 | 2753331150 | 39550 | 39550 | 39550 | 39550 | 1 |
| 359 | 20240319 | 125400 | 2753291600 | 39600 | 39550 | 39600 | 39550 | 188 |
| 360 | 20240319 | 125300 | 2745853600 | 39600 | 39600 | 39600 | 39600 | 50 |
| 361 | 20240319 | 125200 | 2743873600 | 39600 | 39550 | 39600 | 39550 | 75 |
| 362 | 20240319 | 125100 | 2740905800 | 39550 | 39600 | 39600 | 39550 | 372 |
| 363 | 20240319 | 125000 | 2726192850 | 39600 | 39600 | 39600 | 39600 | 2 |
| 364 | 20240319 | 124900 | 2726113650 | 39550 | 39550 | 39550 | 39500 | 157 |
| 365 | 20240319 | 124800 | 2719905800 | 39550 | 39550 | 39550 | 39550 | 582 |
| 366 | 20240319 | 124700 | 2696887700 | 39550 | 39550 | 39550 | 39550 | 468 |
| 367 | 20240319 | 124600 | 2678378300 | 39600 | 39550 | 39600 | 39550 | 182 |
| 368 | 20240319 | 124500 | 2671179850 | 39600 | 39600 | 39600 | 39600 | 0 |
| 369 | 20240319 | 124400 | 2671179850 | 39600 | 39600 | 39600 | 39600 | 3 |
| 370 | 20240319 | 124300 | 2671061050 | 39550 | 39600 | 39600 | 39550 | 136 |
| 371 | 20240319 | 124200 | 2665675500 | 39600 | 39600 | 39650 | 39600 | 515 |
| 372 | 20240319 | 124100 | 2645279200 | 39600 | 39550 | 39600 | 39550 | 137 |
| 373 | 20240319 | 124000 | 2639860750 | 39600 | 39600 | 39600 | 39550 | 568 |
| 374 | 20240319 | 123900 | 2617371450 | 39550 | 39550 | 39550 | 39550 | 64 |
| 375 | 20240319 | 123800 | 2614840250 | 39600 | 39550 | 39600 | 39550 | 128 |
| 376 | 20240319 | 123700 | 2609777750 | 39600 | 39550 | 39600 | 39550 | 75 |
| 377 | 20240319 | 123600 | 2606809000 | 39550 | 39600 | 39600 | 39550 | 18 |
| 378 | 20240319 | 123500 | 2606097000 | 39550 | 39550 | 39550 | 39550 | 125 |
| 379 | 20240319 | 123400 | 2601153250 | 39550 | 39550 | 39550 | 39550 | 14 |
| 380 | 20240319 | 123300 | 2600599550 | 39550 | 39550 | 39600 | 39550 | 217 |
| 381 | 20240319 | 123200 | 2592015250 | 39550 | 39550 | 39550 | 39550 | 1 |
| 382 | 20240319 | 123100 | 2591975700 | 39550 | 39550 | 39550 | 39550 | 70 |
| 383 | 20240319 | 123000 | 2589207200 | 39600 | 39550 | 39600 | 39550 | 126 |
| 384 | 20240319 | 122900 | 2584223850 | 39600 | 39600 | 39600 | 39600 | 4 |
| 385 | 20240319 | 122800 | 2584065450 | 39600 | 39600 | 39600 | 39600 | 2 |
| 386 | 20240319 | 122700 | 2583986250 | 39550 | 39550 | 39550 | 39550 | 136 |
| 387 | 20240319 | 122600 | 2578607450 | 39550 | 39550 | 39550 | 39550 | 20 |
| 388 | 20240319 | 122500 | 2577816450 | 39550 | 39550 | 39600 | 39550 | 275 |
| 389 | 20240319 | 122400 | 2566940100 | 39600 | 39550 | 39600 | 39550 | 41 |
| 390 | 20240319 | 122300 | 2565317550 | 39550 | 39600 | 39600 | 39550 | 620 |
| 391 | 20240319 | 122200 | 2540783350 | 39600 | 39650 | 39650 | 39600 | 468 |
| 392 | 20240319 | 122100 | 2522234550 | 39650 | 39650 | 39650 | 39650 | 1 |
| 393 | 20240319 | 122000 | 2522194900 | 39650 | 39700 | 39700 | 39650 | 128 |
| 394 | 20240319 | 121900 | 2517119650 | 39650 | 39650 | 39650 | 39650 | 110 |
| 395 | 20240319 | 121800 | 2512758150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 396 | 20240319 | 121700 | 2512758150 | 39650 | 39650 | 39700 | 39650 | 140 |
| 397 | 20240319 | 121600 | 2507207050 | 39650 | 39700 | 39700 | 39650 | 39 |
| 398 | 20240319 | 121500 | 2505659300 | 39650 | 39650 | 39650 | 39650 | 0 |
| 399 | 20240319 | 121400 | 2505659300 | 39650 | 39700 | 39700 | 39650 | 155 |
| 400 | 20240319 | 121300 | 2499513400 | 39650 | 39650 | 39650 | 39650 | 0 |
| 401 | 20240319 | 121200 | 2499513400 | 39650 | 39650 | 39650 | 39650 | 126 |
| 402 | 20240319 | 121100 | 2494517500 | 39650 | 39650 | 39700 | 39650 | 11 |
| 403 | 20240319 | 121000 | 2494081250 | 39650 | 39650 | 39650 | 39650 | 2 |
| 404 | 20240319 | 120900 | 2494001950 | 39650 | 39700 | 39700 | 39650 | 126 |
| 405 | 20240319 | 120800 | 2489006000 | 39700 | 39650 | 39700 | 39650 | 233 |
| 406 | 20240319 | 120700 | 2479765950 | 39600 | 39600 | 39600 | 39600 | 0 |
| 407 | 20240319 | 120600 | 2479765950 | 39600 | 39650 | 39650 | 39600 | 130 |
| 408 | 20240319 | 120500 | 2474617750 | 39650 | 39650 | 39650 | 39650 | 0 |
| 409 | 20240319 | 120400 | 2474617750 | 39650 | 39650 | 39650 | 39600 | 176 |
| 410 | 20240319 | 120300 | 2467645600 | 39650 | 39650 | 39650 | 39600 | 164 |
| 411 | 20240319 | 120200 | 2461143200 | 39650 | 39600 | 39650 | 39600 | 134 |
| 412 | 20240319 | 120100 | 2455831350 | 39600 | 39600 | 39650 | 39600 | 202 |
| 413 | 20240319 | 120000 | 2447832050 | 39600 | 39600 | 39600 | 39600 | 1 |
| 414 | 20240319 | 115900 | 2447792450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 415 | 20240319 | 115800 | 2447792450 | 39600 | 39650 | 39650 | 39600 | 127 |
| 416 | 20240319 | 115700 | 2442763200 | 39600 | 39600 | 39600 | 39600 | 0 |
| 417 | 20240319 | 115600 | 2442763200 | 39600 | 39600 | 39600 | 39600 | 143 |
| 418 | 20240319 | 115500 | 2437100400 | 39650 | 39600 | 39650 | 39600 | 76 |
| 419 | 20240319 | 115400 | 2434090450 | 39600 | 39650 | 39650 | 39600 | 128 |
| 420 | 20240319 | 115300 | 2429021000 | 39600 | 39650 | 39650 | 39600 | 479 |
| 421 | 20240319 | 115200 | 2410036500 | 39650 | 39650 | 39700 | 39650 | 221 |
| 422 | 20240319 | 115100 | 2401272500 | 39650 | 39700 | 39700 | 39650 | 232 |
| 423 | 20240319 | 115000 | 2392070650 | 39700 | 39700 | 39700 | 39700 | 4 |
| 424 | 20240319 | 114900 | 2391911850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 425 | 20240319 | 114800 | 2391911850 | 39650 | 39650 | 39700 | 39650 | 294 |
| 426 | 20240319 | 114700 | 2380246850 | 39700 | 39700 | 39700 | 39650 | 9 |
| 427 | 20240319 | 114600 | 2379889600 | 39700 | 39750 | 39750 | 39700 | 14 |
| 428 | 20240319 | 114500 | 2379333550 | 39700 | 39750 | 39750 | 39700 | 681 |
| 429 | 20240319 | 114400 | 2352286650 | 39750 | 39750 | 39750 | 39750 | 11 |
| 430 | 20240319 | 114300 | 2351849400 | 39750 | 39750 | 39750 | 39750 | 155 |
| 431 | 20240319 | 114200 | 2345688150 | 39800 | 39800 | 39800 | 39800 | 30 |
| 432 | 20240319 | 114100 | 2344494150 | 39750 | 39750 | 39750 | 39750 | 5 |
| 433 | 20240319 | 114000 | 2344295400 | 39800 | 39800 | 39800 | 39750 | 151 |
| 434 | 20240319 | 113900 | 2338292450 | 39750 | 39750 | 39800 | 39750 | 6 |
| 435 | 20240319 | 113800 | 2338053850 | 39800 | 39800 | 39800 | 39800 | 11 |
| 436 | 20240319 | 113700 | 2337616050 | 39800 | 39800 | 39800 | 39750 | 284 |
| 437 | 20240319 | 113600 | 2326319100 | 39800 | 39800 | 39800 | 39750 | 10 |
| 438 | 20240319 | 113500 | 2325921300 | 39800 | 39750 | 39800 | 39750 | 127 |
| 439 | 20240319 | 113400 | 2320873000 | 39800 | 39800 | 39800 | 39800 | 1 |
| 440 | 20240319 | 113300 | 2320833200 | 39750 | 39750 | 39750 | 39750 | 0 |
| 441 | 20240319 | 113200 | 2320833200 | 39750 | 39750 | 39750 | 39750 | 160 |
| 442 | 20240319 | 113100 | 2314473200 | 39800 | 39800 | 39800 | 39800 | 2 |
| 443 | 20240319 | 113000 | 2314393600 | 39800 | 39750 | 39800 | 39750 | 107 |
| 444 | 20240319 | 112900 | 2310140150 | 39800 | 39750 | 39800 | 39750 | 331 |
| 445 | 20240319 | 112800 | 2296978200 | 39750 | 39750 | 39800 | 39750 | 608 |
| 446 | 20240319 | 112700 | 2272797050 | 39750 | 39700 | 39750 | 39700 | 153 |
| 447 | 20240319 | 112600 | 2266721550 | 39750 | 39700 | 39750 | 39700 | 107 |
| 448 | 20240319 | 112500 | 2262473550 | 39700 | 39700 | 39700 | 39700 | 1 |
| 449 | 20240319 | 112400 | 2262433850 | 39700 | 39800 | 39800 | 39700 | 176 |
| 450 | 20240319 | 112300 | 2255442750 | 39750 | 39700 | 39800 | 39700 | 34 |
| 451 | 20240319 | 112200 | 2254091450 | 39750 | 39750 | 39750 | 39750 | 127 |
| 452 | 20240319 | 112100 | 2249043200 | 39750 | 39700 | 39750 | 39700 | 51 |
| 453 | 20240319 | 112000 | 2247018450 | 39650 | 39800 | 39800 | 39650 | 413 |
| 454 | 20240319 | 111900 | 2230604150 | 39800 | 39800 | 39800 | 39800 | 131 |
| 455 | 20240319 | 111800 | 2225390350 | 39850 | 39850 | 39850 | 39850 | 2 |
| 456 | 20240319 | 111700 | 2225310650 | 39850 | 39850 | 39850 | 39850 | 5 |
| 457 | 20240319 | 111600 | 2225111400 | 39800 | 39800 | 39850 | 39800 | 166 |
| 458 | 20240319 | 111500 | 2218504050 | 39850 | 39800 | 39850 | 39800 | 22 |
| 459 | 20240319 | 111400 | 2217627850 | 39850 | 39850 | 39850 | 39850 | 69 |
| 460 | 20240319 | 111300 | 2214878200 | 39850 | 39850 | 39850 | 39850 | 3 |
| 461 | 20240319 | 111200 | 2214758650 | 39850 | 39850 | 39850 | 39850 | 79 |
| 462 | 20240319 | 111100 | 2211610500 | 39850 | 39900 | 39900 | 39850 | 107 |
| 463 | 20240319 | 111000 | 2207343400 | 39950 | 39900 | 39950 | 39900 | 3 |
| 464 | 20240319 | 110900 | 2207223600 | 39900 | 39800 | 39950 | 39800 | 299 |
| 465 | 20240319 | 110800 | 2195315000 | 39800 | 39950 | 39950 | 39800 | 526 |
| 466 | 20240319 | 110700 | 2174341550 | 40000 | 39900 | 40000 | 39900 | 897 |
| 467 | 20240319 | 110600 | 2138482050 | 39900 | 39900 | 39900 | 39900 | 54 |
| 468 | 20240319 | 110500 | 2136327450 | 39850 | 39850 | 39850 | 39850 | 106 |
| 469 | 20240319 | 110400 | 2132103350 | 39850 | 39800 | 39850 | 39800 | 220 |
| 470 | 20240319 | 110300 | 2123347050 | 39800 | 39800 | 39800 | 39750 | 353 |
| 471 | 20240319 | 110200 | 2109297750 | 39800 | 39850 | 39850 | 39800 | 32 |
| 472 | 20240319 | 110100 | 2108024100 | 39850 | 39850 | 39850 | 39850 | 107 |
| 473 | 20240319 | 110000 | 2103760150 | 39950 | 39950 | 39950 | 39950 | 0 |
| 474 | 20240319 | 105900 | 2103760150 | 39950 | 39950 | 39950 | 39900 | 131 |
| 475 | 20240319 | 105800 | 2098533100 | 39950 | 39950 | 40000 | 39950 | 356 |
| 476 | 20240319 | 105700 | 2084310600 | 40000 | 40000 | 40000 | 39950 | 5 |
| 477 | 20240319 | 105600 | 2084110650 | 39950 | 39950 | 40000 | 39950 | 548 |
| 478 | 20240319 | 105500 | 2062217600 | 39950 | 40050 | 40100 | 39950 | 726 |
| 479 | 20240319 | 105400 | 2033172550 | 40000 | 40000 | 40000 | 39950 | 283 |
| 480 | 20240319 | 105300 | 2021853550 | 40000 | 40050 | 40100 | 40000 | 393 |
| 481 | 20240319 | 105200 | 2006123500 | 40050 | 40000 | 40050 | 40000 | 138 |
| 482 | 20240319 | 105100 | 2000603450 | 40000 | 39950 | 40000 | 39950 | 678 |
| 483 | 20240319 | 105000 | 1973491350 | 39950 | 40000 | 40000 | 39950 | 73 |
| 484 | 20240319 | 104900 | 1970571550 | 40000 | 40000 | 40000 | 40000 | 241 |
| 485 | 20240319 | 104800 | 1960931550 | 40050 | 40050 | 40050 | 40050 | 233 |
| 486 | 20240319 | 104700 | 1951599900 | 40050 | 40050 | 40050 | 40050 | 363 |
| 487 | 20240319 | 104600 | 1937061750 | 40000 | 40050 | 40050 | 40000 | 2 |
| 488 | 20240319 | 104500 | 1936981700 | 39950 | 39900 | 40050 | 39900 | 822 |
| 489 | 20240319 | 104400 | 1904088550 | 39950 | 39900 | 39950 | 39900 | 32 |
| 490 | 20240319 | 104300 | 1902811650 | 39950 | 39900 | 39950 | 39900 | 3 |
| 491 | 20240319 | 104200 | 1902691850 | 39950 | 39900 | 39950 | 39900 | 626 |
| 492 | 20240319 | 104100 | 1877714250 | 39850 | 39850 | 39850 | 39850 | 144 |
| 493 | 20240319 | 104000 | 1871975850 | 39850 | 39850 | 39900 | 39850 | 8 |
| 494 | 20240319 | 103900 | 1871657000 | 39900 | 39900 | 39900 | 39900 | 1 |
| 495 | 20240319 | 103800 | 1871617100 | 39900 | 39900 | 39950 | 39900 | 246 |
| 496 | 20240319 | 103700 | 1861796700 | 39950 | 39850 | 39950 | 39850 | 341 |
| 497 | 20240319 | 103600 | 1848201800 | 39850 | 39900 | 39900 | 39850 | 148 |
| 498 | 20240319 | 103500 | 1842303950 | 39800 | 39800 | 39850 | 39800 | 146 |
| 499 | 20240319 | 103400 | 1836491850 | 39800 | 39800 | 39800 | 39800 | 52 |
| 500 | 20240319 | 103300 | 1834422250 | 39850 | 39750 | 39850 | 39750 | 206 |
| 501 | 20240319 | 103200 | 1826232150 | 39750 | 39750 | 39750 | 39750 | 441 |
| 502 | 20240319 | 103100 | 1808702400 | 39750 | 39800 | 39800 | 39750 | 44 |
| 503 | 20240319 | 103000 | 1806953350 | 39750 | 39750 | 39750 | 39750 | 45 |
| 504 | 20240319 | 102900 | 1805164600 | 39750 | 39750 | 39800 | 39750 | 304 |
| 505 | 20240319 | 102800 | 1793079250 | 39800 | 39800 | 39800 | 39750 | 218 |
| 506 | 20240319 | 102700 | 1784404950 | 39850 | 39850 | 39850 | 39800 | 58 |
| 507 | 20240319 | 102600 | 1782093900 | 39850 | 39800 | 39850 | 39800 | 2 |
| 508 | 20240319 | 102500 | 1782014250 | 39850 | 39850 | 39850 | 39850 | 1 |
| 509 | 20240319 | 102400 | 1781974400 | 39800 | 39850 | 39850 | 39800 | 121 |
| 510 | 20240319 | 102300 | 1777158550 | 39800 | 39800 | 39800 | 39800 | 190 |
| 511 | 20240319 | 102200 | 1769596550 | 39800 | 39800 | 39800 | 39750 | 160 |
| 512 | 20240319 | 102100 | 1763235750 | 39800 | 39850 | 39900 | 39800 | 1228 |
| 513 | 20240319 | 102000 | 1714353550 | 39850 | 39900 | 39900 | 39850 | 96 |
| 514 | 20240319 | 101900 | 1710527900 | 39900 | 39850 | 39900 | 39850 | 354 |
| 515 | 20240319 | 101800 | 1696419950 | 39850 | 39850 | 39850 | 39850 | 418 |
| 516 | 20240319 | 101700 | 1679762650 | 39900 | 39900 | 39900 | 39850 | 104 |
| 517 | 20240319 | 101600 | 1675618100 | 39850 | 40000 | 40000 | 39850 | 444 |
| 518 | 20240319 | 101500 | 1657897350 | 39950 | 40050 | 40050 | 39950 | 65 |
| 519 | 20240319 | 101400 | 1655299750 | 40000 | 40100 | 40100 | 40000 | 230 |
| 520 | 20240319 | 101300 | 1646096450 | 40050 | 40050 | 40100 | 40050 | 175 |
| 521 | 20240319 | 101200 | 1639087550 | 40100 | 40100 | 40100 | 40100 | 4 |
| 522 | 20240319 | 101100 | 1638927150 | 40100 | 40100 | 40100 | 40050 | 163 |
| 523 | 20240319 | 101000 | 1632398550 | 40100 | 40050 | 40100 | 40050 | 104 |
| 524 | 20240319 | 100900 | 1628233200 | 40100 | 40000 | 40100 | 40000 | 94 |
| 525 | 20240319 | 100800 | 1624471600 | 40000 | 40000 | 40000 | 40000 | 217 |
| 526 | 20240319 | 100700 | 1615791600 | 40000 | 40100 | 40100 | 40000 | 451 |
| 527 | 20240319 | 100600 | 1597733700 | 40100 | 40100 | 40100 | 40100 | 133 |
| 528 | 20240319 | 100500 | 1592400400 | 40100 | 40100 | 40100 | 40100 | 159 |
| 529 | 20240319 | 100400 | 1586024500 | 40100 | 40100 | 40100 | 40100 | 0 |
| 530 | 20240319 | 100300 | 1586024500 | 40100 | 40100 | 40100 | 40100 | 0 |
| 531 | 20240319 | 100200 | 1586024500 | 40100 | 40100 | 40100 | 40100 | 120 |
| 532 | 20240319 | 100100 | 1581212500 | 40100 | 40200 | 40200 | 40100 | 267 |
| 533 | 20240319 | 100000 | 1570494100 | 40200 | 40200 | 40200 | 40150 | 428 |
| 534 | 20240319 | 095900 | 1553301900 | 40200 | 40050 | 40200 | 40050 | 412 |
| 535 | 20240319 | 095800 | 1536772300 | 40050 | 40050 | 40050 | 40000 | 32 |
| 536 | 20240319 | 095700 | 1535490750 | 40050 | 40000 | 40150 | 40000 | 191 |
| 537 | 20240319 | 095600 | 1527838500 | 40050 | 40000 | 40050 | 40000 | 100 |
| 538 | 20240319 | 095500 | 1523836250 | 40000 | 40000 | 40000 | 40000 | 1 |
| 539 | 20240319 | 095400 | 1523796250 | 40100 | 40100 | 40100 | 40100 | 147 |
| 540 | 20240319 | 095300 | 1517901550 | 40100 | 40100 | 40100 | 40100 | 147 |
| 541 | 20240319 | 095200 | 1512006850 | 40100 | 40050 | 40100 | 40050 | 64 |
| 542 | 20240319 | 095100 | 1509440950 | 40200 | 39900 | 40200 | 39900 | 324 |
| 543 | 20240319 | 095000 | 1496500550 | 39850 | 39900 | 39900 | 39850 | 270 |
| 544 | 20240319 | 094900 | 1485730250 | 39900 | 39950 | 40000 | 39900 | 390 |
| 545 | 20240319 | 094800 | 1470154750 | 39950 | 40000 | 40000 | 39950 | 256 |
| 546 | 20240319 | 094700 | 1459915250 | 39950 | 39950 | 39950 | 39950 | 101 |
| 547 | 20240319 | 094600 | 1455880300 | 39950 | 40050 | 40100 | 39950 | 271 |
| 548 | 20240319 | 094500 | 1445038550 | 40100 | 39950 | 40100 | 39900 | 370 |
| 549 | 20240319 | 094400 | 1430259950 | 40000 | 40150 | 40150 | 40000 | 618 |
| 550 | 20240319 | 094300 | 1405470400 | 40250 | 40250 | 40300 | 40100 | 1447 |
| 551 | 20240319 | 094200 | 1347349500 | 40250 | 40150 | 40250 | 40150 | 1312 |
| 552 | 20240319 | 094100 | 1294564600 | 40150 | 40050 | 40150 | 40050 | 698 |
| 553 | 20240319 | 094000 | 1266564850 | 40100 | 40050 | 40100 | 40050 | 1267 |
| 554 | 20240319 | 093900 | 1215796850 | 40050 | 40000 | 40050 | 40000 | 141 |
| 555 | 20240319 | 093800 | 1210156500 | 40000 | 40000 | 40000 | 40000 | 629 |
| 556 | 20240319 | 093700 | 1184996500 | 40000 | 39950 | 40000 | 39950 | 225 |
| 557 | 20240319 | 093600 | 1176001200 | 39950 | 40000 | 40000 | 39950 | 570 |
| 558 | 20240319 | 093500 | 1153203400 | 40000 | 40000 | 40050 | 40000 | 696 |
| 559 | 20240319 | 093400 | 1125354800 | 39950 | 40000 | 40000 | 39950 | 93 |
| 560 | 20240319 | 093300 | 1121639200 | 40000 | 39900 | 40000 | 39850 | 288 |
| 561 | 20240319 | 093200 | 1110125750 | 39950 | 39950 | 39950 | 39900 | 493 |
| 562 | 20240319 | 093100 | 1090436650 | 39950 | 40000 | 40000 | 39850 | 569 |
| 563 | 20240319 | 093000 | 1067701350 | 40000 | 40000 | 40000 | 40000 | 341 |
| 564 | 20240319 | 092900 | 1054061350 | 39950 | 40050 | 40050 | 39950 | 682 |
| 565 | 20240319 | 092800 | 1026765100 | 40000 | 39800 | 40000 | 39800 | 1148 |
| 566 | 20240319 | 092700 | 980908150 | 39750 | 39800 | 39800 | 39750 | 34 |
| 567 | 20240319 | 092600 | 979555500 | 39800 | 39700 | 39900 | 39700 | 2371 |
| 568 | 20240319 | 092500 | 885293300 | 39650 | 39750 | 39750 | 39650 | 472 |
| 569 | 20240319 | 092400 | 866553450 | 39750 | 39750 | 39750 | 39700 | 367 |
| 570 | 20240319 | 092300 | 851965700 | 39750 | 39600 | 39750 | 39500 | 1125 |
| 571 | 20240319 | 092200 | 807401550 | 39500 | 39550 | 39550 | 39500 | 795 |
| 572 | 20240319 | 092100 | 775988700 | 39450 | 39450 | 39500 | 39450 | 588 |
| 573 | 20240319 | 092000 | 752780100 | 39500 | 39550 | 39550 | 39500 | 1101 |
| 574 | 20240319 | 091900 | 709289250 | 39550 | 39550 | 39550 | 39550 | 450 |
| 575 | 20240319 | 091800 | 691491750 | 39550 | 39600 | 39600 | 39550 | 11 |
| 576 | 20240319 | 091700 | 691056650 | 39600 | 39550 | 39700 | 39550 | 886 |
| 577 | 20240319 | 091600 | 655995650 | 39550 | 39500 | 39550 | 39500 | 483 |
| 578 | 20240319 | 091500 | 636900950 | 39550 | 39600 | 39600 | 39500 | 710 |
| 579 | 20240319 | 091400 | 608819900 | 39600 | 39600 | 39600 | 39550 | 377 |
| 580 | 20240319 | 091300 | 593893150 | 39600 | 39600 | 39600 | 39550 | 1295 |
| 581 | 20240319 | 091200 | 542634750 | 39650 | 39700 | 39700 | 39650 | 241 |
| 582 | 20240319 | 091100 | 533078700 | 39700 | 39800 | 39800 | 39700 | 797 |
| 583 | 20240319 | 091000 | 501400850 | 39800 | 39750 | 39850 | 39750 | 281 |
| 584 | 20240319 | 090900 | 490211750 | 39700 | 39800 | 39800 | 39700 | 300 |
| 585 | 20240319 | 090800 | 478271850 | 39800 | 39650 | 39900 | 39650 | 904 |
| 586 | 20240319 | 090700 | 442304750 | 39650 | 39600 | 39650 | 39600 | 708 |
| 587 | 20240319 | 090600 | 414243250 | 39600 | 39600 | 39700 | 39550 | 725 |
| 588 | 20240319 | 090500 | 385532200 | 39600 | 39700 | 39850 | 39600 | 767 |
| 589 | 20240319 | 090400 | 355114650 | 39700 | 39600 | 39800 | 39600 | 1153 |
| 590 | 20240319 | 090300 | 309341350 | 39700 | 39550 | 39700 | 39550 | 998 |
| 591 | 20240319 | 090200 | 269750550 | 39550 | 39500 | 39550 | 39500 | 747 |
| 592 | 20240319 | 090100 | 240242350 | 39500 | 39500 | 39600 | 39450 | 1368 |
| 593 | 20240319 | 090000 | 186186000 | 39450 | 39750 | 39750 | 39450 | 4683 |