30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 1836 |
| 3 | 20240319 | 183000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20240319 | 182900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20240319 | 182800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20240319 | 182700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20240319 | 182600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20240319 | 182500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20240319 | 182400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20240319 | 182300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20240319 | 182200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20240319 | 182100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20240319 | 182000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20240319 | 181900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20240319 | 181800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20240319 | 181700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20240319 | 181600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20240319 | 181500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20240319 | 181400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20240319 | 181300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20240319 | 181200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20240319 | 181100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20240319 | 181000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20240319 | 180900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20240319 | 180800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20240319 | 180700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20240319 | 180600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20240319 | 180500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20240319 | 180400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20240319 | 180300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20240319 | 180200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20240319 | 180100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 1836 |
| 33 | 20240319 | 180000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20240319 | 175900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20240319 | 175800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20240319 | 175700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20240319 | 175600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20240319 | 175500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20240319 | 175400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20240319 | 175300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20240319 | 175200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20240319 | 175100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20240319 | 175000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20240319 | 174900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20240319 | 174800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20240319 | 174700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20240319 | 174600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20240319 | 174500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20240319 | 174400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20240319 | 174300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20240319 | 174200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20240319 | 174100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20240319 | 174000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20240319 | 173900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20240319 | 173800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20240319 | 173700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20240319 | 173600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20240319 | 173500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20240319 | 173400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20240319 | 173300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20240319 | 173200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20240319 | 173100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 1836 |
| 63 | 20240319 | 173000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20240319 | 172900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20240319 | 172800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20240319 | 172700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20240319 | 172600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20240319 | 172500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20240319 | 172400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20240319 | 172300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20240319 | 172200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20240319 | 172100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20240319 | 172000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20240319 | 171900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20240319 | 171800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20240319 | 171700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20240319 | 171600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20240319 | 171500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20240319 | 171400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20240319 | 171300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20240319 | 171200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20240319 | 171100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20240319 | 171000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20240319 | 170900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20240319 | 170800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20240319 | 170700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20240319 | 170600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20240319 | 170500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20240319 | 170400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20240319 | 170300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20240319 | 170200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20240319 | 170100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 1836 |
| 93 | 20240319 | 170000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20240319 | 165900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20240319 | 165800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20240319 | 165700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20240319 | 165600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20240319 | 165500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20240319 | 165400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20240319 | 165300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20240319 | 165200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20240319 | 165100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20240319 | 165000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20240319 | 164900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20240319 | 164800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20240319 | 164700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20240319 | 164600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20240319 | 164500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20240319 | 164400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20240319 | 164300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20240319 | 164200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20240319 | 164100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20240319 | 164000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20240319 | 163900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20240319 | 163800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20240319 | 163700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20240319 | 163600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20240319 | 163500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20240319 | 163400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20240319 | 163300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20240319 | 163200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20240319 | 163100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 1836 |
| 123 | 20240319 | 163000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20240319 | 162900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20240319 | 162800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20240319 | 162700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20240319 | 162600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20240319 | 162500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20240319 | 162400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20240319 | 162300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20240319 | 162200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20240319 | 162100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20240319 | 162000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20240319 | 161900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20240319 | 161800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20240319 | 161700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20240319 | 161600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20240319 | 161500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20240319 | 161400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20240319 | 161300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20240319 | 161200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20240319 | 161100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20240319 | 161000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20240319 | 160900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20240319 | 160800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20240319 | 160700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20240319 | 160600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20240319 | 160500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20240319 | 160400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20240319 | 160300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20240319 | 160200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20240319 | 160100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 1836 |
| 153 | 20240319 | 160000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20240319 | 155900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20240319 | 155800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20240319 | 155700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20240319 | 155600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20240319 | 155500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20240319 | 155400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20240319 | 155300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20240319 | 155200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20240319 | 155100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20240319 | 155000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20240319 | 154900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20240319 | 154800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20240319 | 154700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20240319 | 154600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20240319 | 154500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20240319 | 154400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20240319 | 154300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20240319 | 154200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20240319 | 154100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20240319 | 154000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20240319 | 153900 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20240319 | 153800 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20240319 | 153700 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20240319 | 153600 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20240319 | 153500 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20240319 | 153400 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20240319 | 153300 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20240319 | 153200 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20240319 | 153100 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 1836 |
| 183 | 20240319 | 153000 | 6020249700 | 29550 | 29550 | 29550 | 29550 | 1836 |
| 184 | 20240319 | 152900 | 5965995900 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20240319 | 152800 | 5965995900 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20240319 | 152700 | 5965995900 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20240319 | 152600 | 5965995900 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20240319 | 152500 | 5965995900 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20240319 | 152400 | 5965995900 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20240319 | 152300 | 5965995900 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20240319 | 152200 | 5965995900 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20240319 | 152100 | 5965995900 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20240319 | 152000 | 5965995900 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20240319 | 151900 | 5965995900 | 29600 | 29550 | 29600 | 29550 | 13 |
| 195 | 20240319 | 151800 | 5965611600 | 29500 | 29500 | 29550 | 29500 | 339 |
| 196 | 20240319 | 151700 | 5955610300 | 29550 | 29550 | 29750 | 29550 | 726 |
| 197 | 20240319 | 151600 | 5934108850 | 29500 | 29500 | 29500 | 29500 | 149 |
| 198 | 20240319 | 151500 | 5929713350 | 29500 | 29450 | 29500 | 29350 | 340 |
| 199 | 20240319 | 151400 | 5919714350 | 29500 | 29500 | 29500 | 29450 | 434 |
| 200 | 20240319 | 151300 | 5906929300 | 29500 | 29550 | 29550 | 29500 | 170 |
| 201 | 20240319 | 151200 | 5901911050 | 29550 | 29450 | 29550 | 29450 | 114 |
| 202 | 20240319 | 151100 | 5898547300 | 29450 | 29450 | 29500 | 29400 | 580 |
| 203 | 20240319 | 151000 | 5881477050 | 29500 | 29400 | 29500 | 29350 | 394 |
| 204 | 20240319 | 150900 | 5869901650 | 29550 | 29500 | 29550 | 29300 | 3606 |
| 205 | 20240319 | 150800 | 5763972250 | 29450 | 29500 | 29500 | 29450 | 482 |
| 206 | 20240319 | 150700 | 5749768150 | 29500 | 29550 | 29550 | 29450 | 790 |
| 207 | 20240319 | 150600 | 5726458450 | 29600 | 29650 | 29650 | 29600 | 807 |
| 208 | 20240319 | 150500 | 5702570950 | 29600 | 29600 | 29600 | 29600 | 1 |
| 209 | 20240319 | 150400 | 5702541350 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20240319 | 150300 | 5702541350 | 29600 | 29650 | 29650 | 29600 | 34 |
| 211 | 20240319 | 150200 | 5701533900 | 29650 | 29700 | 29700 | 29650 | 186 |
| 212 | 20240319 | 150100 | 5696010450 | 29750 | 29750 | 29750 | 29750 | 4 |
| 213 | 20240319 | 150000 | 5695891450 | 29700 | 29700 | 29700 | 29700 | 3 |
| 214 | 20240319 | 145900 | 5695802350 | 29750 | 29700 | 29750 | 29700 | 31 |
| 215 | 20240319 | 145800 | 5694880750 | 29700 | 29650 | 29700 | 29650 | 256 |
| 216 | 20240319 | 145700 | 5687287500 | 29700 | 29700 | 29700 | 29700 | 60 |
| 217 | 20240319 | 145600 | 5685505500 | 29650 | 29700 | 29700 | 29650 | 211 |
| 218 | 20240319 | 145500 | 5679248900 | 29650 | 29550 | 29650 | 29550 | 191 |
| 219 | 20240319 | 145400 | 5673591050 | 29550 | 29500 | 29550 | 29450 | 195 |
| 220 | 20240319 | 145300 | 5667838650 | 29500 | 29550 | 29550 | 29500 | 19 |
| 221 | 20240319 | 145200 | 5667278100 | 29400 | 29550 | 29550 | 29400 | 3420 |
| 222 | 20240319 | 145100 | 5566470150 | 29550 | 29600 | 29650 | 29550 | 843 |
| 223 | 20240319 | 145000 | 5541540300 | 29650 | 29600 | 29650 | 29600 | 583 |
| 224 | 20240319 | 144900 | 5524277500 | 29550 | 29550 | 29550 | 29550 | 13 |
| 225 | 20240319 | 144800 | 5523893350 | 29550 | 29550 | 29550 | 29550 | 65 |
| 226 | 20240319 | 144700 | 5521972600 | 29600 | 29600 | 29600 | 29550 | 8 |
| 227 | 20240319 | 144600 | 5521736050 | 29600 | 29600 | 29600 | 29600 | 355 |
| 228 | 20240319 | 144500 | 5511228050 | 29600 | 29600 | 29600 | 29600 | 576 |
| 229 | 20240319 | 144400 | 5494178450 | 29650 | 29650 | 29650 | 29650 | 31 |
| 230 | 20240319 | 144300 | 5493259300 | 29650 | 29600 | 29650 | 29600 | 274 |
| 231 | 20240319 | 144200 | 5485135650 | 29600 | 29600 | 29600 | 29550 | 633 |
| 232 | 20240319 | 144100 | 5466399500 | 29650 | 29650 | 29650 | 29650 | 0 |
| 233 | 20240319 | 144000 | 5466399500 | 29650 | 29650 | 29650 | 29650 | 13 |
| 234 | 20240319 | 143900 | 5466014050 | 29650 | 29600 | 29650 | 29600 | 58 |
| 235 | 20240319 | 143800 | 5464297200 | 29600 | 29600 | 29600 | 29600 | 5 |
| 236 | 20240319 | 143700 | 5464149200 | 29650 | 29600 | 29650 | 29600 | 81 |
| 237 | 20240319 | 143600 | 5461751400 | 29600 | 29550 | 29600 | 29550 | 74 |
| 238 | 20240319 | 143500 | 5459563200 | 29550 | 29650 | 29650 | 29550 | 130 |
| 239 | 20240319 | 143400 | 5455715350 | 29600 | 29600 | 29600 | 29600 | 102 |
| 240 | 20240319 | 143300 | 5452696150 | 29600 | 29550 | 29600 | 29550 | 52 |
| 241 | 20240319 | 143200 | 5451159350 | 29600 | 29600 | 29600 | 29550 | 41 |
| 242 | 20240319 | 143100 | 5449946400 | 29550 | 29550 | 29550 | 29550 | 0 |
| 243 | 20240319 | 143000 | 5449946400 | 29550 | 29550 | 29550 | 29550 | 44 |
| 244 | 20240319 | 142900 | 5448646200 | 29600 | 29600 | 29600 | 29600 | 1 |
| 245 | 20240319 | 142800 | 5448616600 | 29550 | 29550 | 29550 | 29550 | 12 |
| 246 | 20240319 | 142700 | 5448262000 | 29550 | 29550 | 29550 | 29550 | 46 |
| 247 | 20240319 | 142600 | 5446902700 | 29550 | 29600 | 29600 | 29550 | 163 |
| 248 | 20240319 | 142500 | 5442084600 | 29650 | 29600 | 29650 | 29600 | 31 |
| 249 | 20240319 | 142400 | 5441166550 | 29550 | 29550 | 29550 | 29550 | 46 |
| 250 | 20240319 | 142300 | 5439807250 | 29600 | 29600 | 29600 | 29600 | 0 |
| 251 | 20240319 | 142200 | 5439807250 | 29600 | 29600 | 29600 | 29600 | 318 |
| 252 | 20240319 | 142100 | 5430394450 | 29600 | 29600 | 29600 | 29600 | 64 |
| 253 | 20240319 | 142000 | 5428500050 | 29650 | 29650 | 29650 | 29650 | 72 |
| 254 | 20240319 | 141900 | 5426365250 | 29650 | 29650 | 29650 | 29650 | 429 |
| 255 | 20240319 | 141800 | 5413645400 | 29650 | 29700 | 29750 | 29650 | 579 |
| 256 | 20240319 | 141700 | 5396454250 | 29700 | 29700 | 29750 | 29700 | 166 |
| 257 | 20240319 | 141600 | 5391524000 | 29700 | 29700 | 29700 | 29700 | 15 |
| 258 | 20240319 | 141500 | 5391078500 | 29700 | 29700 | 29700 | 29700 | 268 |
| 259 | 20240319 | 141400 | 5383118900 | 29700 | 29700 | 29700 | 29700 | 222 |
| 260 | 20240319 | 141300 | 5376525500 | 29750 | 29750 | 29750 | 29750 | 4 |
| 261 | 20240319 | 141200 | 5376406500 | 29750 | 29750 | 29750 | 29750 | 938 |
| 262 | 20240319 | 141100 | 5348501000 | 29750 | 29800 | 29800 | 29750 | 96 |
| 263 | 20240319 | 141000 | 5345644950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 264 | 20240319 | 140900 | 5345644950 | 29750 | 29750 | 29750 | 29750 | 16 |
| 265 | 20240319 | 140800 | 5345168950 | 29750 | 29750 | 29750 | 29750 | 52 |
| 266 | 20240319 | 140700 | 5343621950 | 29800 | 29800 | 29800 | 29800 | 180 |
| 267 | 20240319 | 140600 | 5338257950 | 29850 | 29750 | 29850 | 29750 | 179 |
| 268 | 20240319 | 140500 | 5332924250 | 29800 | 29800 | 29800 | 29800 | 36 |
| 269 | 20240319 | 140400 | 5331851450 | 29800 | 29800 | 29800 | 29800 | 115 |
| 270 | 20240319 | 140300 | 5328424450 | 29800 | 29800 | 29800 | 29800 | 510 |
| 271 | 20240319 | 140200 | 5313226450 | 29800 | 29800 | 29800 | 29800 | 387 |
| 272 | 20240319 | 140100 | 5301693850 | 29850 | 29850 | 29850 | 29850 | 8 |
| 273 | 20240319 | 140000 | 5301455050 | 29850 | 29850 | 29850 | 29850 | 4 |
| 274 | 20240319 | 135900 | 5301335650 | 29850 | 29800 | 29850 | 29800 | 805 |
| 275 | 20240319 | 135800 | 5277346150 | 29800 | 29800 | 29800 | 29800 | 7 |
| 276 | 20240319 | 135700 | 5277137550 | 29800 | 29750 | 29800 | 29750 | 189 |
| 277 | 20240319 | 135600 | 5271514750 | 29800 | 29800 | 29800 | 29800 | 93 |
| 278 | 20240319 | 135500 | 5268743350 | 29800 | 29800 | 29800 | 29800 | 21 |
| 279 | 20240319 | 135400 | 5268117550 | 29800 | 29800 | 29800 | 29800 | 42 |
| 280 | 20240319 | 135300 | 5266865950 | 29800 | 29750 | 29850 | 29750 | 72 |
| 281 | 20240319 | 135200 | 5264720850 | 29800 | 29750 | 29800 | 29750 | 72 |
| 282 | 20240319 | 135100 | 5262575750 | 29750 | 29750 | 29750 | 29750 | 50 |
| 283 | 20240319 | 135000 | 5261088250 | 29750 | 29750 | 29800 | 29750 | 141 |
| 284 | 20240319 | 134900 | 5256891000 | 29800 | 29800 | 29800 | 29750 | 436 |
| 285 | 20240319 | 134800 | 5243898850 | 29800 | 29750 | 29800 | 29750 | 106 |
| 286 | 20240319 | 134700 | 5240745050 | 29750 | 29750 | 29750 | 29750 | 1 |
| 287 | 20240319 | 134600 | 5240715300 | 29750 | 29750 | 29750 | 29750 | 253 |
| 288 | 20240319 | 134500 | 5233188550 | 29800 | 29800 | 29800 | 29800 | 3 |
| 289 | 20240319 | 134400 | 5233099150 | 29800 | 29800 | 29800 | 29800 | 0 |
| 290 | 20240319 | 134300 | 5233099150 | 29800 | 29800 | 29800 | 29800 | 44 |
| 291 | 20240319 | 134200 | 5231787950 | 29800 | 29850 | 29850 | 29800 | 480 |
| 292 | 20240319 | 134100 | 5217481950 | 29850 | 29850 | 29850 | 29850 | 5 |
| 293 | 20240319 | 134000 | 5217332700 | 29800 | 29900 | 29900 | 29800 | 249 |
| 294 | 20240319 | 133900 | 5209897450 | 29850 | 29900 | 29900 | 29850 | 192 |
| 295 | 20240319 | 133800 | 5204157800 | 29900 | 29900 | 29900 | 29900 | 10 |
| 296 | 20240319 | 133700 | 5203858800 | 29950 | 29900 | 29950 | 29900 | 345 |
| 297 | 20240319 | 133600 | 5193539800 | 29850 | 29850 | 29850 | 29850 | 484 |
| 298 | 20240319 | 133500 | 5179092400 | 29850 | 29850 | 29850 | 29850 | 121 |
| 299 | 20240319 | 133400 | 5175480550 | 29850 | 29850 | 29900 | 29850 | 870 |
| 300 | 20240319 | 133300 | 5149511000 | 29850 | 29850 | 29850 | 29850 | 13 |
| 301 | 20240319 | 133200 | 5149122950 | 29850 | 29850 | 29900 | 29850 | 550 |
| 302 | 20240319 | 133100 | 5132705400 | 29850 | 29850 | 29850 | 29850 | 28 |
| 303 | 20240319 | 133000 | 5131869600 | 29850 | 29800 | 29850 | 29800 | 252 |
| 304 | 20240319 | 132900 | 5124357200 | 29800 | 29850 | 29850 | 29800 | 515 |
| 305 | 20240319 | 132800 | 5108996800 | 29850 | 29800 | 29850 | 29800 | 256 |
| 306 | 20240319 | 132700 | 5101355750 | 29800 | 29750 | 29800 | 29750 | 64 |
| 307 | 20240319 | 132600 | 5099449850 | 29700 | 29750 | 29800 | 29700 | 252 |
| 308 | 20240319 | 132500 | 5091953850 | 29750 | 29700 | 29750 | 29700 | 415 |
| 309 | 20240319 | 132400 | 5079607650 | 29700 | 29700 | 29700 | 29700 | 312 |
| 310 | 20240319 | 132300 | 5070341250 | 29650 | 29700 | 29700 | 29650 | 329 |
| 311 | 20240319 | 132200 | 5060586350 | 29700 | 29650 | 29700 | 29650 | 101 |
| 312 | 20240319 | 132100 | 5057589200 | 29700 | 29700 | 29700 | 29700 | 0 |
| 313 | 20240319 | 132000 | 5057589200 | 29700 | 29600 | 29700 | 29600 | 351 |
| 314 | 20240319 | 131900 | 5047181800 | 29650 | 29650 | 29650 | 29650 | 65 |
| 315 | 20240319 | 131800 | 5045254550 | 29650 | 29650 | 29650 | 29650 | 110 |
| 316 | 20240319 | 131700 | 5041993050 | 29650 | 29650 | 29650 | 29650 | 35 |
| 317 | 20240319 | 131600 | 5040955300 | 29650 | 29650 | 29650 | 29650 | 102 |
| 318 | 20240319 | 131500 | 5037931000 | 29600 | 29600 | 29600 | 29600 | 266 |
| 319 | 20240319 | 131400 | 5030057400 | 29550 | 29600 | 29600 | 29550 | 48 |
| 320 | 20240319 | 131300 | 5028636850 | 29550 | 29550 | 29550 | 29550 | 13 |
| 321 | 20240319 | 131200 | 5028252700 | 29600 | 29600 | 29600 | 29600 | 36 |
| 322 | 20240319 | 131100 | 5027187100 | 29550 | 29550 | 29550 | 29550 | 22 |
| 323 | 20240319 | 131000 | 5026537000 | 29500 | 29500 | 29500 | 29450 | 102 |
| 324 | 20240319 | 130900 | 5023531650 | 29500 | 29500 | 29500 | 29500 | 392 |
| 325 | 20240319 | 130800 | 5011967650 | 29500 | 29500 | 29500 | 29500 | 19 |
| 326 | 20240319 | 130700 | 5011407150 | 29500 | 29500 | 29500 | 29500 | 46 |
| 327 | 20240319 | 130600 | 5010050150 | 29500 | 29500 | 29500 | 29450 | 82 |
| 328 | 20240319 | 130500 | 5007631800 | 29500 | 29500 | 29500 | 29500 | 683 |
| 329 | 20240319 | 130400 | 4987483300 | 29500 | 29500 | 29500 | 29500 | 161 |
| 330 | 20240319 | 130300 | 4982733800 | 29500 | 29500 | 29500 | 29500 | 97 |
| 331 | 20240319 | 130200 | 4979872300 | 29500 | 29500 | 29500 | 29500 | 46 |
| 332 | 20240319 | 130100 | 4978515300 | 29550 | 29500 | 29550 | 29500 | 20 |
| 333 | 20240319 | 130000 | 4977924750 | 29450 | 29500 | 29550 | 29450 | 130 |
| 334 | 20240319 | 125900 | 4974093250 | 29500 | 29500 | 29500 | 29500 | 1 |
| 335 | 20240319 | 125800 | 4974063750 | 29500 | 29550 | 29550 | 29450 | 63 |
| 336 | 20240319 | 125700 | 4972205250 | 29450 | 29500 | 29500 | 29450 | 88 |
| 337 | 20240319 | 125600 | 4969611450 | 29500 | 29450 | 29500 | 29450 | 356 |
| 338 | 20240319 | 125500 | 4959117700 | 29450 | 29450 | 29450 | 29450 | 4 |
| 339 | 20240319 | 125400 | 4958999900 | 29400 | 29400 | 29400 | 29400 | 85 |
| 340 | 20240319 | 125300 | 4956500900 | 29400 | 29400 | 29400 | 29400 | 165 |
| 341 | 20240319 | 125200 | 4951649900 | 29450 | 29450 | 29450 | 29450 | 11 |
| 342 | 20240319 | 125100 | 4951325950 | 29450 | 29400 | 29450 | 29350 | 122 |
| 343 | 20240319 | 125000 | 4947743550 | 29400 | 29400 | 29400 | 29350 | 345 |
| 344 | 20240319 | 124900 | 4937601200 | 29400 | 29400 | 29400 | 29400 | 20 |
| 345 | 20240319 | 124800 | 4937013200 | 29400 | 29350 | 29400 | 29350 | 182 |
| 346 | 20240319 | 124700 | 4931666800 | 29400 | 29400 | 29400 | 29400 | 53 |
| 347 | 20240319 | 124600 | 4930108600 | 29400 | 29400 | 29450 | 29400 | 5 |
| 348 | 20240319 | 124500 | 4929961550 | 29450 | 29400 | 29450 | 29350 | 225 |
| 349 | 20240319 | 124400 | 4923350250 | 29350 | 29350 | 29400 | 29350 | 543 |
| 350 | 20240319 | 124300 | 4907411250 | 29350 | 29400 | 29400 | 29350 | 21 |
| 351 | 20240319 | 124200 | 4906794800 | 29350 | 29400 | 29400 | 29350 | 100 |
| 352 | 20240319 | 124100 | 4903858350 | 29400 | 29400 | 29400 | 29400 | 5 |
| 353 | 20240319 | 124000 | 4903711350 | 29450 | 29450 | 29450 | 29400 | 56 |
| 354 | 20240319 | 123900 | 4902062800 | 29350 | 29450 | 29450 | 29350 | 94 |
| 355 | 20240319 | 123800 | 4899302950 | 29400 | 29350 | 29400 | 29350 | 98 |
| 356 | 20240319 | 123700 | 4896421800 | 29400 | 29350 | 29400 | 29350 | 15 |
| 357 | 20240319 | 123600 | 4895981400 | 29350 | 29350 | 29350 | 29300 | 591 |
| 358 | 20240319 | 123500 | 4878642800 | 29250 | 29350 | 29350 | 29250 | 900 |
| 359 | 20240319 | 123400 | 4852289750 | 29350 | 29300 | 29400 | 29300 | 195 |
| 360 | 20240319 | 123300 | 4846574250 | 29350 | 29300 | 29350 | 29300 | 522 |
| 361 | 20240319 | 123200 | 4831279550 | 29300 | 29300 | 29350 | 29300 | 159 |
| 362 | 20240319 | 123100 | 4826617900 | 29300 | 29300 | 29350 | 29300 | 1237 |
| 363 | 20240319 | 123000 | 4790371850 | 29300 | 29350 | 29400 | 29300 | 764 |
| 364 | 20240319 | 122900 | 4767962300 | 29350 | 29400 | 29400 | 29300 | 1604 |
| 365 | 20240319 | 122800 | 4720894400 | 29350 | 29400 | 29400 | 29350 | 618 |
| 366 | 20240319 | 122700 | 4702735300 | 29400 | 29400 | 29450 | 29400 | 777 |
| 367 | 20240319 | 122600 | 4679890500 | 29400 | 29400 | 29500 | 29400 | 350 |
| 368 | 20240319 | 122500 | 4669594200 | 29400 | 29400 | 29400 | 29400 | 1 |
| 369 | 20240319 | 122400 | 4669564800 | 29400 | 29450 | 29500 | 29400 | 524 |
| 370 | 20240319 | 122300 | 4654156850 | 29450 | 29450 | 29450 | 29400 | 87 |
| 371 | 20240319 | 122200 | 4651596050 | 29450 | 29400 | 29450 | 29400 | 477 |
| 372 | 20240319 | 122100 | 4637571650 | 29400 | 29450 | 29500 | 29400 | 2436 |
| 373 | 20240319 | 122000 | 4565931650 | 29450 | 29500 | 29550 | 29450 | 4574 |
| 374 | 20240319 | 121900 | 4431050200 | 29500 | 29550 | 29550 | 29500 | 129 |
| 375 | 20240319 | 121800 | 4427238750 | 29550 | 29550 | 29550 | 29550 | 427 |
| 376 | 20240319 | 121700 | 4414620900 | 29600 | 29550 | 29600 | 29550 | 95 |
| 377 | 20240319 | 121600 | 4411812200 | 29600 | 29500 | 29600 | 29500 | 1014 |
| 378 | 20240319 | 121500 | 4381844200 | 29550 | 29500 | 29550 | 29500 | 46 |
| 379 | 20240319 | 121400 | 4380487150 | 29500 | 29500 | 29500 | 29500 | 21 |
| 380 | 20240319 | 121300 | 4379867650 | 29500 | 29500 | 29550 | 29500 | 185 |
| 381 | 20240319 | 121200 | 4374406550 | 29500 | 29500 | 29500 | 29500 | 29 |
| 382 | 20240319 | 121100 | 4373551050 | 29500 | 29500 | 29500 | 29500 | 33 |
| 383 | 20240319 | 121000 | 4372577550 | 29500 | 29500 | 29550 | 29500 | 49 |
| 384 | 20240319 | 120900 | 4371132000 | 29550 | 29500 | 29550 | 29500 | 95 |
| 385 | 20240319 | 120800 | 4368328550 | 29500 | 29500 | 29550 | 29500 | 793 |
| 386 | 20240319 | 120700 | 4344932250 | 29500 | 29500 | 29550 | 29500 | 596 |
| 387 | 20240319 | 120600 | 4327344050 | 29500 | 29550 | 29600 | 29500 | 1962 |
| 388 | 20240319 | 120500 | 4269380000 | 29600 | 29550 | 29600 | 29550 | 411 |
| 389 | 20240319 | 120400 | 4257215550 | 29600 | 29550 | 29600 | 29550 | 29 |
| 390 | 20240319 | 120300 | 4256358200 | 29600 | 29600 | 29600 | 29550 | 205 |
| 391 | 20240319 | 120200 | 4250290700 | 29600 | 29600 | 29600 | 29600 | 26 |
| 392 | 20240319 | 120100 | 4249521100 | 29600 | 29600 | 29600 | 29600 | 31 |
| 393 | 20240319 | 120000 | 4248603500 | 29600 | 29600 | 29600 | 29550 | 51 |
| 394 | 20240319 | 115900 | 4247095450 | 29650 | 29550 | 29650 | 29550 | 35 |
| 395 | 20240319 | 115800 | 4246059650 | 29550 | 29550 | 29600 | 29550 | 241 |
| 396 | 20240319 | 115700 | 4238930250 | 29600 | 29550 | 29600 | 29550 | 58 |
| 397 | 20240319 | 115600 | 4237216050 | 29550 | 29600 | 29600 | 29550 | 226 |
| 398 | 20240319 | 115500 | 4230537500 | 29600 | 29600 | 29650 | 29600 | 4 |
| 399 | 20240319 | 115400 | 4230419050 | 29600 | 29600 | 29600 | 29600 | 83 |
| 400 | 20240319 | 115300 | 4227962250 | 29550 | 29600 | 29650 | 29550 | 319 |
| 401 | 20240319 | 115200 | 4218517150 | 29600 | 29600 | 29600 | 29600 | 344 |
| 402 | 20240319 | 115100 | 4208334750 | 29600 | 29600 | 29650 | 29600 | 462 |
| 403 | 20240319 | 115000 | 4194657950 | 29600 | 29550 | 29650 | 29550 | 393 |
| 404 | 20240319 | 114900 | 4183028100 | 29550 | 29600 | 29600 | 29550 | 237 |
| 405 | 20240319 | 114800 | 4176019300 | 29600 | 29600 | 29650 | 29600 | 2743 |
| 406 | 20240319 | 114700 | 4094824000 | 29650 | 29650 | 29650 | 29650 | 888 |
| 407 | 20240319 | 114600 | 4068494800 | 29650 | 29650 | 29650 | 29650 | 14 |
| 408 | 20240319 | 114500 | 4068079700 | 29650 | 29650 | 29650 | 29650 | 91 |
| 409 | 20240319 | 114400 | 4065381550 | 29650 | 29650 | 29650 | 29650 | 233 |
| 410 | 20240319 | 114300 | 4058473100 | 29650 | 29650 | 29650 | 29600 | 100 |
| 411 | 20240319 | 114200 | 4055512750 | 29650 | 29600 | 29650 | 29600 | 309 |
| 412 | 20240319 | 114100 | 4046365300 | 29650 | 29650 | 29650 | 29650 | 268 |
| 413 | 20240319 | 114000 | 4038419100 | 29700 | 29600 | 29700 | 29600 | 196 |
| 414 | 20240319 | 113900 | 4032615450 | 29600 | 29600 | 29650 | 29600 | 272 |
| 415 | 20240319 | 113800 | 4024561750 | 29600 | 29650 | 29650 | 29600 | 599 |
| 416 | 20240319 | 113700 | 4006815100 | 29650 | 29700 | 29700 | 29650 | 1296 |
| 417 | 20240319 | 113600 | 3968366500 | 29750 | 29750 | 29750 | 29750 | 961 |
| 418 | 20240319 | 113500 | 3939776750 | 29750 | 29800 | 29850 | 29750 | 36 |
| 419 | 20240319 | 113400 | 3938703900 | 29800 | 29800 | 29800 | 29800 | 9 |
| 420 | 20240319 | 113300 | 3938435700 | 29800 | 29800 | 29800 | 29750 | 29 |
| 421 | 20240319 | 113200 | 3937571700 | 29850 | 29750 | 29850 | 29750 | 2 |
| 422 | 20240319 | 113100 | 3937512100 | 29750 | 29750 | 29800 | 29750 | 115 |
| 423 | 20240319 | 113000 | 3934085800 | 29800 | 29800 | 29850 | 29750 | 129 |
| 424 | 20240319 | 112900 | 3930241750 | 29850 | 29700 | 29850 | 29700 | 88 |
| 425 | 20240319 | 112800 | 3927621500 | 29700 | 29700 | 29700 | 29700 | 10 |
| 426 | 20240319 | 112700 | 3927324500 | 29700 | 29700 | 29700 | 29650 | 180 |
| 427 | 20240319 | 112600 | 3921981450 | 29700 | 29700 | 29900 | 29700 | 109 |
| 428 | 20240319 | 112500 | 3918738850 | 29700 | 29650 | 29700 | 29650 | 175 |
| 429 | 20240319 | 112400 | 3913541500 | 29650 | 29700 | 29700 | 29650 | 66 |
| 430 | 20240319 | 112300 | 3911584250 | 29700 | 29700 | 29700 | 29700 | 14 |
| 431 | 20240319 | 112200 | 3911168450 | 29700 | 29650 | 29700 | 29650 | 229 |
| 432 | 20240319 | 112100 | 3904378100 | 29650 | 29650 | 29700 | 29650 | 72 |
| 433 | 20240319 | 112000 | 3902241700 | 29650 | 29700 | 29700 | 29650 | 250 |
| 434 | 20240319 | 111900 | 3894828950 | 29700 | 29700 | 29700 | 29700 | 122 |
| 435 | 20240319 | 111800 | 3891205550 | 29700 | 29650 | 29700 | 29650 | 11 |
| 436 | 20240319 | 111700 | 3890879350 | 29650 | 29650 | 29650 | 29650 | 68 |
| 437 | 20240319 | 111600 | 3888863150 | 29700 | 29600 | 29700 | 29600 | 202 |
| 438 | 20240319 | 111500 | 3882865500 | 29650 | 29650 | 29650 | 29600 | 29 |
| 439 | 20240319 | 111400 | 3882005800 | 29650 | 29700 | 29700 | 29650 | 642 |
| 440 | 20240319 | 111300 | 3862970450 | 29700 | 29650 | 29700 | 29650 | 22 |
| 441 | 20240319 | 111200 | 3862317100 | 29650 | 29650 | 29650 | 29650 | 8 |
| 442 | 20240319 | 111100 | 3862079900 | 29700 | 29650 | 29700 | 29650 | 21 |
| 443 | 20240319 | 111000 | 3861457200 | 29700 | 29650 | 29700 | 29650 | 45 |
| 444 | 20240319 | 110900 | 3860122550 | 29650 | 29650 | 29700 | 29650 | 135 |
| 445 | 20240319 | 110800 | 3856119550 | 29650 | 29650 | 29700 | 29650 | 889 |
| 446 | 20240319 | 110700 | 3829759900 | 29700 | 29650 | 29700 | 29650 | 40 |
| 447 | 20240319 | 110600 | 3828572350 | 29650 | 29650 | 29650 | 29650 | 45 |
| 448 | 20240319 | 110500 | 3827238100 | 29650 | 29650 | 29650 | 29650 | 207 |
| 449 | 20240319 | 110400 | 3821100550 | 29650 | 29700 | 29700 | 29650 | 24 |
| 450 | 20240319 | 110300 | 3820388350 | 29700 | 29650 | 29700 | 29650 | 8 |
| 451 | 20240319 | 110200 | 3820151000 | 29700 | 29700 | 29700 | 29700 | 104 |
| 452 | 20240319 | 110100 | 3817062200 | 29700 | 29650 | 29700 | 29650 | 33 |
| 453 | 20240319 | 110000 | 3816083450 | 29700 | 29650 | 29700 | 29650 | 128 |
| 454 | 20240319 | 105900 | 3812287950 | 29700 | 29650 | 29700 | 29650 | 69 |
| 455 | 20240319 | 105800 | 3810242000 | 29700 | 29700 | 29750 | 29650 | 1320 |
| 456 | 20240319 | 105700 | 3771043500 | 29750 | 29700 | 29750 | 29700 | 104 |
| 457 | 20240319 | 105600 | 3767953700 | 29750 | 29700 | 29750 | 29700 | 110 |
| 458 | 20240319 | 105500 | 3764684700 | 29750 | 29650 | 29750 | 29650 | 1377 |
| 459 | 20240319 | 105400 | 3723819550 | 29700 | 29700 | 29750 | 29650 | 554 |
| 460 | 20240319 | 105300 | 3707366200 | 29750 | 29700 | 29750 | 29700 | 564 |
| 461 | 20240319 | 105200 | 3690603500 | 29700 | 29700 | 29750 | 29700 | 2310 |
| 462 | 20240319 | 105100 | 3621994750 | 29700 | 29850 | 29900 | 29700 | 3940 |
| 463 | 20240319 | 105000 | 3504633850 | 29850 | 29850 | 29850 | 29850 | 251 |
| 464 | 20240319 | 104900 | 3497141500 | 29850 | 29850 | 29850 | 29800 | 31 |
| 465 | 20240319 | 104800 | 3496216400 | 29850 | 29850 | 29850 | 29850 | 347 |
| 466 | 20240319 | 104700 | 3485858450 | 29900 | 29850 | 29900 | 29850 | 37 |
| 467 | 20240319 | 104600 | 3484753850 | 29900 | 29850 | 29900 | 29850 | 150 |
| 468 | 20240319 | 104500 | 3480276100 | 29800 | 29850 | 29900 | 29800 | 250 |
| 469 | 20240319 | 104400 | 3472813600 | 29900 | 29900 | 29950 | 29850 | 1635 |
| 470 | 20240319 | 104300 | 3423926350 | 29900 | 29850 | 29900 | 29850 | 116 |
| 471 | 20240319 | 104200 | 3420459850 | 29850 | 29850 | 29900 | 29850 | 605 |
| 472 | 20240319 | 104100 | 3402398500 | 29850 | 29850 | 29900 | 29850 | 434 |
| 473 | 20240319 | 104000 | 3389442750 | 29850 | 29850 | 29900 | 29850 | 193 |
| 474 | 20240319 | 103900 | 3383676700 | 29900 | 29850 | 29900 | 29800 | 1137 |
| 475 | 20240319 | 103800 | 3349739200 | 29850 | 29850 | 29850 | 29850 | 309 |
| 476 | 20240319 | 103700 | 3340515550 | 29850 | 29850 | 29900 | 29850 | 93 |
| 477 | 20240319 | 103600 | 3337739000 | 29850 | 29850 | 29900 | 29850 | 130 |
| 478 | 20240319 | 103500 | 3333855350 | 29900 | 29900 | 29900 | 29850 | 552 |
| 479 | 20240319 | 103400 | 3317351500 | 29950 | 29850 | 29950 | 29850 | 291 |
| 480 | 20240319 | 103300 | 3308654000 | 29900 | 29850 | 29900 | 29800 | 1547 |
| 481 | 20240319 | 103200 | 3262477250 | 29900 | 30000 | 30000 | 29850 | 2016 |
| 482 | 20240319 | 103100 | 3202095050 | 30250 | 30050 | 30250 | 30050 | 110 |
| 483 | 20240319 | 103000 | 3198784900 | 30250 | 30000 | 30250 | 30000 | 697 |
| 484 | 20240319 | 102900 | 3177761250 | 30250 | 30100 | 30250 | 30100 | 394 |
| 485 | 20240319 | 102800 | 3165879900 | 30200 | 30150 | 30250 | 30000 | 671 |
| 486 | 20240319 | 102700 | 3145628200 | 30050 | 29950 | 30200 | 29950 | 395 |
| 487 | 20240319 | 102600 | 3133731750 | 29900 | 29950 | 30100 | 29900 | 527 |
| 488 | 20240319 | 102500 | 3117918750 | 29950 | 29900 | 29950 | 29900 | 79 |
| 489 | 20240319 | 102400 | 3115555050 | 29950 | 29900 | 29950 | 29900 | 58 |
| 490 | 20240319 | 102300 | 3113819600 | 29900 | 29850 | 29900 | 29850 | 696 |
| 491 | 20240319 | 102200 | 3093037150 | 29850 | 29850 | 29900 | 29850 | 25 |
| 492 | 20240319 | 102100 | 3092290850 | 29900 | 29850 | 29900 | 29850 | 180 |
| 493 | 20240319 | 102000 | 3086914050 | 29900 | 29850 | 29900 | 29850 | 215 |
| 494 | 20240319 | 101900 | 3080495700 | 29900 | 29800 | 29900 | 29800 | 495 |
| 495 | 20240319 | 101800 | 3065732550 | 29800 | 29900 | 29900 | 29800 | 668 |
| 496 | 20240319 | 101700 | 3045793850 | 29850 | 29900 | 29900 | 29850 | 967 |
| 497 | 20240319 | 101600 | 3016908050 | 29900 | 29950 | 29950 | 29900 | 1393 |
| 498 | 20240319 | 101500 | 2975252600 | 29950 | 29900 | 29950 | 29900 | 494 |
| 499 | 20240319 | 101400 | 2960458300 | 29950 | 29950 | 29950 | 29950 | 122 |
| 500 | 20240319 | 101300 | 2956804400 | 29900 | 29900 | 29900 | 29900 | 31 |
| 501 | 20240319 | 101200 | 2955877500 | 29850 | 29850 | 29900 | 29850 | 413 |
| 502 | 20240319 | 101100 | 2943549400 | 29850 | 29900 | 29950 | 29850 | 657 |
| 503 | 20240319 | 101000 | 2923926400 | 29900 | 29850 | 29900 | 29850 | 1930 |
| 504 | 20240319 | 100900 | 2866305950 | 29900 | 29900 | 29900 | 29850 | 240 |
| 505 | 20240319 | 100800 | 2859131450 | 29900 | 29900 | 30000 | 29900 | 423 |
| 506 | 20240319 | 100700 | 2846478000 | 29850 | 29900 | 29900 | 29850 | 449 |
| 507 | 20240319 | 100600 | 2833072750 | 29900 | 29950 | 30000 | 29900 | 1763 |
| 508 | 20240319 | 100500 | 2780353600 | 29950 | 29900 | 29950 | 29900 | 579 |
| 509 | 20240319 | 100400 | 2763036900 | 29900 | 29950 | 30000 | 29900 | 1805 |
| 510 | 20240319 | 100300 | 2708979850 | 29950 | 30000 | 30000 | 29950 | 513 |
| 511 | 20240319 | 100200 | 2693595900 | 30000 | 30000 | 30050 | 30000 | 197 |
| 512 | 20240319 | 100100 | 2687685850 | 30050 | 30050 | 30050 | 30050 | 803 |
| 513 | 20240319 | 100000 | 2663555700 | 30050 | 30100 | 30150 | 30000 | 1026 |
| 514 | 20240319 | 095900 | 2632733200 | 30100 | 30200 | 30250 | 30100 | 197 |
| 515 | 20240319 | 095800 | 2626792250 | 30250 | 30250 | 30300 | 30100 | 118 |
| 516 | 20240319 | 095700 | 2623223650 | 30250 | 30050 | 30250 | 30050 | 674 |
| 517 | 20240319 | 095600 | 2602898900 | 30100 | 30050 | 30100 | 30000 | 333 |
| 518 | 20240319 | 095500 | 2592893500 | 30050 | 30100 | 30100 | 30000 | 128 |
| 519 | 20240319 | 095400 | 2589049400 | 30050 | 30000 | 30050 | 30000 | 616 |
| 520 | 20240319 | 095300 | 2570566350 | 30050 | 30050 | 30050 | 30000 | 704 |
| 521 | 20240319 | 095200 | 2549443050 | 30050 | 30050 | 30050 | 30000 | 105 |
| 522 | 20240319 | 095100 | 2546288350 | 30050 | 30000 | 30050 | 30000 | 264 |
| 523 | 20240319 | 095000 | 2538365850 | 30100 | 30050 | 30150 | 30000 | 2345 |
| 524 | 20240319 | 094900 | 2467869500 | 30050 | 30050 | 30100 | 30050 | 387 |
| 525 | 20240319 | 094800 | 2456238200 | 30100 | 30100 | 30150 | 30050 | 450 |
| 526 | 20240319 | 094700 | 2442693300 | 30100 | 30250 | 30250 | 30100 | 355 |
| 527 | 20240319 | 094600 | 2431997350 | 30200 | 30100 | 30200 | 30100 | 246 |
| 528 | 20240319 | 094500 | 2424582250 | 30150 | 30150 | 30200 | 30100 | 915 |
| 529 | 20240319 | 094400 | 2396995850 | 30150 | 30150 | 30200 | 30100 | 1538 |
| 530 | 20240319 | 094300 | 2350566400 | 30200 | 30300 | 30300 | 30150 | 2033 |
| 531 | 20240319 | 094200 | 2289140000 | 30350 | 30350 | 30400 | 30300 | 704 |
| 532 | 20240319 | 094100 | 2267782300 | 30400 | 30350 | 30450 | 30350 | 291 |
| 533 | 20240319 | 094000 | 2258938700 | 30350 | 30450 | 30450 | 30350 | 1076 |
| 534 | 20240319 | 093900 | 2226228200 | 30450 | 30450 | 30500 | 30400 | 490 |
| 535 | 20240319 | 093800 | 2211307550 | 30450 | 30500 | 30500 | 30450 | 726 |
| 536 | 20240319 | 093700 | 2189167250 | 30500 | 30400 | 30500 | 30400 | 786 |
| 537 | 20240319 | 093600 | 2165241800 | 30400 | 30400 | 30400 | 30300 | 1140 |
| 538 | 20240319 | 093500 | 2130661600 | 30400 | 30350 | 30400 | 30350 | 188 |
| 539 | 20240319 | 093400 | 2124948350 | 30350 | 30350 | 30350 | 30300 | 147 |
| 540 | 20240319 | 093300 | 2120489400 | 30300 | 30300 | 30350 | 30200 | 1515 |
| 541 | 20240319 | 093200 | 2074663700 | 30350 | 30400 | 30400 | 30300 | 913 |
| 542 | 20240319 | 093100 | 2046993800 | 30350 | 30350 | 30400 | 30300 | 910 |
| 543 | 20240319 | 093000 | 2019387700 | 30350 | 30350 | 30400 | 30300 | 117 |
| 544 | 20240319 | 092900 | 2015834800 | 30400 | 30250 | 30450 | 30250 | 1655 |
| 545 | 20240319 | 092800 | 1965646500 | 30300 | 30050 | 30300 | 30050 | 2101 |
| 546 | 20240319 | 092700 | 1902227500 | 30000 | 30150 | 30150 | 30000 | 1558 |
| 547 | 20240319 | 092600 | 1855373600 | 30150 | 30100 | 30150 | 30100 | 942 |
| 548 | 20240319 | 092500 | 1827014050 | 30050 | 30000 | 30050 | 29950 | 1057 |
| 549 | 20240319 | 092400 | 1795265400 | 29950 | 29900 | 29950 | 29850 | 181 |
| 550 | 20240319 | 092300 | 1789847250 | 30000 | 29950 | 30000 | 29800 | 2996 |
| 551 | 20240319 | 092200 | 1700381650 | 29900 | 30000 | 30100 | 29850 | 778 |
| 552 | 20240319 | 092100 | 1677103700 | 29900 | 30000 | 30000 | 29850 | 3306 |
| 553 | 20240319 | 092000 | 1578225500 | 30000 | 30000 | 30050 | 30000 | 175 |
| 554 | 20240319 | 091900 | 1572973950 | 30000 | 30050 | 30150 | 30000 | 2472 |
| 555 | 20240319 | 091800 | 1498767300 | 30050 | 30100 | 30200 | 30050 | 310 |
| 556 | 20240319 | 091700 | 1489436700 | 30100 | 30050 | 30100 | 30000 | 454 |
| 557 | 20240319 | 091600 | 1475807450 | 30000 | 30150 | 30150 | 30000 | 2451 |
| 558 | 20240319 | 091500 | 1402094500 | 30150 | 30150 | 30200 | 30100 | 849 |
| 559 | 20240319 | 091400 | 1376526850 | 30150 | 30200 | 30200 | 30100 | 1370 |
| 560 | 20240319 | 091300 | 1335221350 | 30250 | 30350 | 30350 | 30250 | 583 |
| 561 | 20240319 | 091200 | 1317563700 | 30350 | 30350 | 30350 | 30300 | 293 |
| 562 | 20240319 | 091100 | 1308671750 | 30400 | 30350 | 30400 | 30300 | 421 |
| 563 | 20240319 | 091000 | 1295903050 | 30300 | 30300 | 30400 | 30250 | 669 |
| 564 | 20240319 | 090900 | 1275612350 | 30300 | 30200 | 30300 | 30200 | 359 |
| 565 | 20240319 | 090800 | 1264750650 | 30250 | 30150 | 30250 | 30150 | 1146 |
| 566 | 20240319 | 090700 | 1230162450 | 30200 | 30200 | 30250 | 30150 | 1192 |
| 567 | 20240319 | 090600 | 1194167650 | 30150 | 30300 | 30300 | 30100 | 2269 |
| 568 | 20240319 | 090500 | 1125727550 | 30350 | 30100 | 30400 | 30050 | 1917 |
| 569 | 20240319 | 090400 | 1067830800 | 30050 | 30100 | 30100 | 30000 | 1405 |
| 570 | 20240319 | 090300 | 1025584900 | 30100 | 29950 | 30200 | 29950 | 6330 |
| 571 | 20240319 | 090200 | 835651850 | 29950 | 30300 | 30450 | 29950 | 7003 |
| 572 | 20240319 | 090100 | 624350950 | 30300 | 30700 | 30700 | 30200 | 4316 |
| 573 | 20240319 | 090000 | 493185850 | 30750 | 30900 | 31000 | 30550 | 15990 |