30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 8477 |
| 3 | 20240319 | 183100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 4 | 20240319 | 183000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 5 | 20240319 | 182900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 6 | 20240319 | 182800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 7 | 20240319 | 182700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 8 | 20240319 | 182600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 9 | 20240319 | 182500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 10 | 20240319 | 182400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 11 | 20240319 | 182300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 12 | 20240319 | 182200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 13 | 20240319 | 182100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 14 | 20240319 | 182000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 15 | 20240319 | 181900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 16 | 20240319 | 181800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 17 | 20240319 | 181700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 18 | 20240319 | 181600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 19 | 20240319 | 181500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 20 | 20240319 | 181400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 21 | 20240319 | 181300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 22 | 20240319 | 181200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 23 | 20240319 | 181100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 24 | 20240319 | 181000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 25 | 20240319 | 180900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 26 | 20240319 | 180800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 27 | 20240319 | 180700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 28 | 20240319 | 180600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 29 | 20240319 | 180500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 30 | 20240319 | 180400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 31 | 20240319 | 180300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 32 | 20240319 | 180200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 8477 |
| 33 | 20240319 | 180100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 34 | 20240319 | 180000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 35 | 20240319 | 175900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 36 | 20240319 | 175800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 37 | 20240319 | 175700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 38 | 20240319 | 175600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 39 | 20240319 | 175500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 40 | 20240319 | 175400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 41 | 20240319 | 175300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 42 | 20240319 | 175200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 43 | 20240319 | 175100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 44 | 20240319 | 175000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 45 | 20240319 | 174900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 46 | 20240319 | 174800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 47 | 20240319 | 174700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 48 | 20240319 | 174600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 49 | 20240319 | 174500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 50 | 20240319 | 174400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 51 | 20240319 | 174300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 52 | 20240319 | 174200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 53 | 20240319 | 174100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 54 | 20240319 | 174000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 55 | 20240319 | 173900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 56 | 20240319 | 173800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 57 | 20240319 | 173700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 58 | 20240319 | 173600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 59 | 20240319 | 173500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 60 | 20240319 | 173400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 61 | 20240319 | 173300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 62 | 20240319 | 173200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 8477 |
| 63 | 20240319 | 173100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 64 | 20240319 | 173000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 65 | 20240319 | 172900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 66 | 20240319 | 172800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 67 | 20240319 | 172700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 68 | 20240319 | 172600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 69 | 20240319 | 172500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 70 | 20240319 | 172400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 71 | 20240319 | 172300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 72 | 20240319 | 172200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 73 | 20240319 | 172100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 74 | 20240319 | 172000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 75 | 20240319 | 171900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 76 | 20240319 | 171800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 77 | 20240319 | 171700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 78 | 20240319 | 171600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 79 | 20240319 | 171500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 80 | 20240319 | 171400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 81 | 20240319 | 171300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 82 | 20240319 | 171200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 83 | 20240319 | 171100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 84 | 20240319 | 171000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 85 | 20240319 | 170900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 86 | 20240319 | 170800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 87 | 20240319 | 170700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 88 | 20240319 | 170600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 89 | 20240319 | 170500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 90 | 20240319 | 170400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 91 | 20240319 | 170300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 92 | 20240319 | 170200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 8477 |
| 93 | 20240319 | 170100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 94 | 20240319 | 170000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 95 | 20240319 | 165900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 96 | 20240319 | 165800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 97 | 20240319 | 165700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 98 | 20240319 | 165600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 99 | 20240319 | 165500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 100 | 20240319 | 165400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 101 | 20240319 | 165300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 102 | 20240319 | 165200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 103 | 20240319 | 165100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 104 | 20240319 | 165000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 105 | 20240319 | 164900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 106 | 20240319 | 164800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 107 | 20240319 | 164700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 108 | 20240319 | 164600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 109 | 20240319 | 164500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 110 | 20240319 | 164400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 111 | 20240319 | 164300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 112 | 20240319 | 164200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 113 | 20240319 | 164100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 114 | 20240319 | 164000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 115 | 20240319 | 163900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 116 | 20240319 | 163800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 117 | 20240319 | 163700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 118 | 20240319 | 163600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 119 | 20240319 | 163500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 120 | 20240319 | 163400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 121 | 20240319 | 163300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 122 | 20240319 | 163200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 8477 |
| 123 | 20240319 | 163100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 124 | 20240319 | 163000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 125 | 20240319 | 162900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 126 | 20240319 | 162800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 127 | 20240319 | 162700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 128 | 20240319 | 162600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 129 | 20240319 | 162500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 130 | 20240319 | 162400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 131 | 20240319 | 162300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 132 | 20240319 | 162200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 133 | 20240319 | 162100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 134 | 20240319 | 162000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 135 | 20240319 | 161900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 136 | 20240319 | 161800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 137 | 20240319 | 161700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 138 | 20240319 | 161600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 139 | 20240319 | 161500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 140 | 20240319 | 161400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 141 | 20240319 | 161300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 142 | 20240319 | 161200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 143 | 20240319 | 161100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 144 | 20240319 | 161000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 145 | 20240319 | 160900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 146 | 20240319 | 160800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 147 | 20240319 | 160700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 148 | 20240319 | 160600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 149 | 20240319 | 160500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 150 | 20240319 | 160400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 151 | 20240319 | 160300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 152 | 20240319 | 160200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 8477 |
| 153 | 20240319 | 160100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 154 | 20240319 | 160000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 155 | 20240319 | 155900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 156 | 20240319 | 155800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 157 | 20240319 | 155700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 158 | 20240319 | 155600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 159 | 20240319 | 155500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 160 | 20240319 | 155400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 161 | 20240319 | 155300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 162 | 20240319 | 155200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 163 | 20240319 | 155100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 164 | 20240319 | 155000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 165 | 20240319 | 154900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 166 | 20240319 | 154800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 167 | 20240319 | 154700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 168 | 20240319 | 154600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 169 | 20240319 | 154500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 170 | 20240319 | 154400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 171 | 20240319 | 154300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 172 | 20240319 | 154200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 173 | 20240319 | 154100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 174 | 20240319 | 154000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 175 | 20240319 | 153900 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 176 | 20240319 | 153800 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 177 | 20240319 | 153700 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 178 | 20240319 | 153600 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 179 | 20240319 | 153500 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 180 | 20240319 | 153400 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 181 | 20240319 | 153300 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 182 | 20240319 | 153200 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 8477 |
| 183 | 20240319 | 153100 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 184 | 20240319 | 153000 | 7715927550 | 44250 | 44250 | 44250 | 44250 | 8477 |
| 185 | 20240319 | 152900 | 7340820300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240319 | 152800 | 7340820300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20240319 | 152700 | 7340820300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20240319 | 152600 | 7340820300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20240319 | 152500 | 7340820300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20240319 | 152400 | 7340820300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20240319 | 152300 | 7340820300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20240319 | 152200 | 7340820300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20240319 | 152100 | 7340820300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20240319 | 152000 | 7340820300 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20240319 | 151900 | 7340820300 | 44200 | 44250 | 44250 | 44200 | 956 |
| 196 | 20240319 | 151800 | 7298546700 | 44250 | 44250 | 44250 | 44200 | 682 |
| 197 | 20240319 | 151700 | 7268384550 | 44200 | 44200 | 44250 | 44200 | 1064 |
| 198 | 20240319 | 151600 | 7221308250 | 44250 | 44250 | 44250 | 44200 | 318 |
| 199 | 20240319 | 151500 | 7207241850 | 44250 | 44250 | 44250 | 44200 | 603 |
| 200 | 20240319 | 151400 | 7180565350 | 44250 | 44250 | 44250 | 44200 | 196 |
| 201 | 20240319 | 151300 | 7171895550 | 44250 | 44200 | 44250 | 44200 | 247 |
| 202 | 20240319 | 151200 | 7160974250 | 44250 | 44250 | 44250 | 44200 | 70 |
| 203 | 20240319 | 151100 | 7157879550 | 44250 | 44200 | 44250 | 44200 | 291 |
| 204 | 20240319 | 151000 | 7145016550 | 44200 | 44200 | 44250 | 44200 | 447 |
| 205 | 20240319 | 150900 | 7125255400 | 44250 | 44200 | 44250 | 44200 | 298 |
| 206 | 20240319 | 150800 | 7112079650 | 44250 | 44200 | 44250 | 44200 | 243 |
| 207 | 20240319 | 150700 | 7101327650 | 44250 | 44200 | 44250 | 44200 | 288 |
| 208 | 20240319 | 150600 | 7088589100 | 44250 | 44200 | 44250 | 44200 | 238 |
| 209 | 20240319 | 150500 | 7078065450 | 44250 | 44200 | 44250 | 44200 | 315 |
| 210 | 20240319 | 150400 | 7064130500 | 44200 | 44200 | 44250 | 44200 | 173 |
| 211 | 20240319 | 150300 | 7056478100 | 44250 | 44250 | 44250 | 44200 | 366 |
| 212 | 20240319 | 150200 | 7040290250 | 44250 | 44200 | 44250 | 44200 | 307 |
| 213 | 20240319 | 150100 | 7026715000 | 44200 | 44200 | 44250 | 44200 | 158 |
| 214 | 20240319 | 150000 | 7019726100 | 44200 | 44250 | 44250 | 44200 | 39 |
| 215 | 20240319 | 145900 | 7018001800 | 44200 | 44200 | 44250 | 44200 | 159 |
| 216 | 20240319 | 145800 | 7010970750 | 44200 | 44250 | 44250 | 44200 | 95 |
| 217 | 20240319 | 145700 | 7006771250 | 44200 | 44200 | 44250 | 44200 | 92 |
| 218 | 20240319 | 145600 | 7002703150 | 44200 | 44200 | 44200 | 44200 | 88 |
| 219 | 20240319 | 145500 | 6998813550 | 44200 | 44200 | 44250 | 44200 | 420 |
| 220 | 20240319 | 145400 | 6980248650 | 44200 | 44250 | 44250 | 44200 | 223 |
| 221 | 20240319 | 145300 | 6970386750 | 44250 | 44200 | 44250 | 44150 | 1720 |
| 222 | 20240319 | 145200 | 6894356050 | 44200 | 44200 | 44200 | 44150 | 610 |
| 223 | 20240319 | 145100 | 6867415100 | 44150 | 44150 | 44200 | 44150 | 87 |
| 224 | 20240319 | 145000 | 6863570250 | 44150 | 44200 | 44200 | 44150 | 152 |
| 225 | 20240319 | 144900 | 6856852200 | 44200 | 44200 | 44200 | 44150 | 597 |
| 226 | 20240319 | 144800 | 6830467050 | 44200 | 44150 | 44200 | 44150 | 131 |
| 227 | 20240319 | 144700 | 6824682850 | 44150 | 44200 | 44200 | 44150 | 66 |
| 228 | 20240319 | 144600 | 6821768800 | 44150 | 44150 | 44150 | 44150 | 105 |
| 229 | 20240319 | 144500 | 6817133050 | 44150 | 44150 | 44200 | 44150 | 139 |
| 230 | 20240319 | 144400 | 6810990800 | 44150 | 44200 | 44200 | 44150 | 81 |
| 231 | 20240319 | 144300 | 6807413650 | 44200 | 44250 | 44250 | 44200 | 716 |
| 232 | 20240319 | 144200 | 6775764100 | 44250 | 44250 | 44250 | 44200 | 581 |
| 233 | 20240319 | 144100 | 6750080300 | 44200 | 44200 | 44200 | 44200 | 553 |
| 234 | 20240319 | 144000 | 6725637700 | 44200 | 44250 | 44250 | 44200 | 110 |
| 235 | 20240319 | 143900 | 6720772150 | 44200 | 44200 | 44250 | 44200 | 246 |
| 236 | 20240319 | 143800 | 6709897100 | 44250 | 44200 | 44250 | 44200 | 71 |
| 237 | 20240319 | 143700 | 6706758000 | 44200 | 44200 | 44250 | 44200 | 46 |
| 238 | 20240319 | 143600 | 6704724200 | 44250 | 44200 | 44250 | 44200 | 45 |
| 239 | 20240319 | 143500 | 6702735150 | 44200 | 44200 | 44250 | 44200 | 37 |
| 240 | 20240319 | 143400 | 6701098700 | 44200 | 44200 | 44200 | 44200 | 171 |
| 241 | 20240319 | 143300 | 6693540500 | 44200 | 44200 | 44200 | 44200 | 19 |
| 242 | 20240319 | 143200 | 6692700700 | 44200 | 44200 | 44200 | 44200 | 162 |
| 243 | 20240319 | 143100 | 6685540300 | 44200 | 44200 | 44250 | 44200 | 94 |
| 244 | 20240319 | 143000 | 6681385450 | 44200 | 44200 | 44200 | 44150 | 218 |
| 245 | 20240319 | 142900 | 6671749900 | 44200 | 44200 | 44200 | 44200 | 400 |
| 246 | 20240319 | 142800 | 6654069900 | 44200 | 44200 | 44200 | 44200 | 105 |
| 247 | 20240319 | 142700 | 6649428900 | 44200 | 44200 | 44200 | 44200 | 348 |
| 248 | 20240319 | 142600 | 6634047300 | 44200 | 44200 | 44200 | 44200 | 125 |
| 249 | 20240319 | 142500 | 6628522300 | 44200 | 44200 | 44200 | 44200 | 2 |
| 250 | 20240319 | 142400 | 6628433900 | 44250 | 44200 | 44250 | 44200 | 169 |
| 251 | 20240319 | 142300 | 6620962150 | 44150 | 44250 | 44250 | 44150 | 110 |
| 252 | 20240319 | 142200 | 6616100550 | 44250 | 44200 | 44250 | 44150 | 503 |
| 253 | 20240319 | 142100 | 6593865950 | 44200 | 44200 | 44200 | 44150 | 345 |
| 254 | 20240319 | 142000 | 6578620550 | 44250 | 44150 | 44250 | 44150 | 151 |
| 255 | 20240319 | 141900 | 6571947500 | 44250 | 44200 | 44250 | 44200 | 403 |
| 256 | 20240319 | 141800 | 6554121500 | 44200 | 44150 | 44200 | 44150 | 26 |
| 257 | 20240319 | 141700 | 6552972350 | 44200 | 44150 | 44200 | 44150 | 78 |
| 258 | 20240319 | 141600 | 6549525250 | 44150 | 44150 | 44200 | 44150 | 250 |
| 259 | 20240319 | 141500 | 6538486800 | 44200 | 44200 | 44200 | 44200 | 42 |
| 260 | 20240319 | 141400 | 6536630400 | 44200 | 44200 | 44250 | 44150 | 3081 |
| 261 | 20240319 | 141300 | 6400587200 | 44200 | 44200 | 44200 | 44150 | 307 |
| 262 | 20240319 | 141200 | 6387017850 | 44200 | 44200 | 44200 | 44150 | 199 |
| 263 | 20240319 | 141100 | 6378222100 | 44200 | 44150 | 44200 | 44150 | 55 |
| 264 | 20240319 | 141000 | 6375792250 | 44200 | 44200 | 44200 | 44200 | 304 |
| 265 | 20240319 | 140900 | 6362355450 | 44200 | 44200 | 44200 | 44150 | 89 |
| 266 | 20240319 | 140800 | 6358421700 | 44200 | 44200 | 44200 | 44150 | 211 |
| 267 | 20240319 | 140700 | 6349095550 | 44200 | 44200 | 44200 | 44200 | 5 |
| 268 | 20240319 | 140600 | 6348874550 | 44200 | 44150 | 44200 | 44150 | 123 |
| 269 | 20240319 | 140500 | 6343439000 | 44200 | 44200 | 44200 | 44150 | 73 |
| 270 | 20240319 | 140400 | 6340213450 | 44200 | 44200 | 44200 | 44150 | 307 |
| 271 | 20240319 | 140300 | 6326644150 | 44200 | 44200 | 44200 | 44150 | 885 |
| 272 | 20240319 | 140200 | 6287532300 | 44200 | 44200 | 44200 | 44200 | 58 |
| 273 | 20240319 | 140100 | 6284968700 | 44200 | 44200 | 44200 | 44200 | 37 |
| 274 | 20240319 | 140000 | 6283333300 | 44200 | 44250 | 44250 | 44200 | 22 |
| 275 | 20240319 | 135900 | 6282360800 | 44300 | 44200 | 44300 | 44150 | 604 |
| 276 | 20240319 | 135800 | 6255661150 | 44200 | 44150 | 44200 | 44150 | 163 |
| 277 | 20240319 | 135700 | 6248464550 | 44150 | 44150 | 44150 | 44100 | 121 |
| 278 | 20240319 | 135600 | 6243122450 | 44150 | 44150 | 44200 | 44150 | 1439 |
| 279 | 20240319 | 135500 | 6179590550 | 44150 | 44250 | 44250 | 44150 | 305 |
| 280 | 20240319 | 135400 | 6166105950 | 44250 | 44250 | 44250 | 44200 | 53 |
| 281 | 20240319 | 135300 | 6163762550 | 44250 | 44250 | 44250 | 44200 | 76 |
| 282 | 20240319 | 135200 | 6160399600 | 44300 | 44300 | 44300 | 44200 | 1553 |
| 283 | 20240319 | 135100 | 6091715650 | 44250 | 44300 | 44300 | 44250 | 75 |
| 284 | 20240319 | 135000 | 6088396350 | 44300 | 44300 | 44300 | 44250 | 212 |
| 285 | 20240319 | 134900 | 6079004850 | 44300 | 44250 | 44300 | 44250 | 36 |
| 286 | 20240319 | 134800 | 6077410100 | 44300 | 44250 | 44300 | 44250 | 22 |
| 287 | 20240319 | 134700 | 6076436550 | 44250 | 44250 | 44300 | 44250 | 51 |
| 288 | 20240319 | 134600 | 6074179750 | 44250 | 44200 | 44250 | 44200 | 117 |
| 289 | 20240319 | 134500 | 6069003850 | 44250 | 44200 | 44250 | 44200 | 90 |
| 290 | 20240319 | 134400 | 6065022000 | 44300 | 44250 | 44300 | 44200 | 272 |
| 291 | 20240319 | 134300 | 6052986750 | 44250 | 44300 | 44300 | 44250 | 51 |
| 292 | 20240319 | 134200 | 6050727500 | 44300 | 44300 | 44300 | 44250 | 44 |
| 293 | 20240319 | 134100 | 6048778350 | 44300 | 44250 | 44300 | 44250 | 190 |
| 294 | 20240319 | 134000 | 6040362900 | 44300 | 44250 | 44300 | 44250 | 295 |
| 295 | 20240319 | 133900 | 6027294500 | 44300 | 44250 | 44300 | 44250 | 78 |
| 296 | 20240319 | 133800 | 6023840050 | 44250 | 44200 | 44300 | 44200 | 184 |
| 297 | 20240319 | 133700 | 6015697400 | 44200 | 44200 | 44200 | 44150 | 341 |
| 298 | 20240319 | 133600 | 6000625300 | 44200 | 44200 | 44200 | 44150 | 400 |
| 299 | 20240319 | 133500 | 5982946100 | 44200 | 44150 | 44250 | 44150 | 1352 |
| 300 | 20240319 | 133400 | 5923188300 | 44150 | 44200 | 44200 | 44150 | 460 |
| 301 | 20240319 | 133300 | 5902873700 | 44150 | 44200 | 44200 | 44150 | 277 |
| 302 | 20240319 | 133200 | 5890630450 | 44200 | 44200 | 44200 | 44150 | 13 |
| 303 | 20240319 | 133100 | 5890055950 | 44150 | 44300 | 44300 | 44150 | 466 |
| 304 | 20240319 | 133000 | 5869449500 | 44300 | 44250 | 44300 | 44250 | 20 |
| 305 | 20240319 | 132900 | 5868563800 | 44250 | 44300 | 44300 | 44250 | 39 |
| 306 | 20240319 | 132800 | 5866836700 | 44300 | 44300 | 44300 | 44250 | 240 |
| 307 | 20240319 | 132700 | 5856205800 | 44250 | 44250 | 44300 | 44250 | 138 |
| 308 | 20240319 | 132600 | 5850098650 | 44250 | 44200 | 44250 | 44200 | 43 |
| 309 | 20240319 | 132500 | 5848196750 | 44250 | 44200 | 44250 | 44200 | 132 |
| 310 | 20240319 | 132400 | 5842355900 | 44250 | 44200 | 44250 | 44150 | 368 |
| 311 | 20240319 | 132300 | 5826096500 | 44150 | 44250 | 44250 | 44150 | 1444 |
| 312 | 20240319 | 132200 | 5762301200 | 44200 | 44200 | 44200 | 44200 | 4 |
| 313 | 20240319 | 132100 | 5762124400 | 44250 | 44200 | 44250 | 44200 | 74 |
| 314 | 20240319 | 132000 | 5758851900 | 44250 | 44200 | 44250 | 44200 | 92 |
| 315 | 20240319 | 131900 | 5754784950 | 44200 | 44250 | 44250 | 44200 | 24 |
| 316 | 20240319 | 131800 | 5753723050 | 44250 | 44200 | 44250 | 44200 | 581 |
| 317 | 20240319 | 131700 | 5728042600 | 44250 | 44300 | 44300 | 44200 | 643 |
| 318 | 20240319 | 131600 | 5699575050 | 44300 | 44250 | 44300 | 44200 | 250 |
| 319 | 20240319 | 131500 | 5688510750 | 44250 | 44250 | 44250 | 44250 | 5 |
| 320 | 20240319 | 131400 | 5688289500 | 44200 | 44250 | 44250 | 44200 | 576 |
| 321 | 20240319 | 131300 | 5662801650 | 44250 | 44200 | 44250 | 44200 | 19 |
| 322 | 20240319 | 131200 | 5661961400 | 44200 | 44250 | 44250 | 44200 | 13 |
| 323 | 20240319 | 131100 | 5661386200 | 44200 | 44200 | 44250 | 44200 | 42 |
| 324 | 20240319 | 131000 | 5659529750 | 44200 | 44250 | 44300 | 44200 | 164 |
| 325 | 20240319 | 130900 | 5652268450 | 44300 | 44300 | 44300 | 44250 | 167 |
| 326 | 20240319 | 130800 | 5644870400 | 44250 | 44250 | 44250 | 44200 | 148 |
| 327 | 20240319 | 130700 | 5638323000 | 44250 | 44250 | 44250 | 44200 | 163 |
| 328 | 20240319 | 130600 | 5631114300 | 44250 | 44200 | 44250 | 44200 | 25 |
| 329 | 20240319 | 130500 | 5630008950 | 44250 | 44200 | 44250 | 44200 | 462 |
| 330 | 20240319 | 130400 | 5609585500 | 44200 | 44200 | 44200 | 44200 | 455 |
| 331 | 20240319 | 130300 | 5589474500 | 44250 | 44150 | 44250 | 44150 | 104 |
| 332 | 20240319 | 130200 | 5584880800 | 44200 | 44300 | 44300 | 44150 | 1410 |
| 333 | 20240319 | 130100 | 5522528900 | 44250 | 44300 | 44350 | 44250 | 1098 |
| 334 | 20240319 | 130000 | 5473914400 | 44300 | 44350 | 44350 | 44300 | 91 |
| 335 | 20240319 | 125900 | 5469879350 | 44300 | 44350 | 44350 | 44250 | 168 |
| 336 | 20240319 | 125800 | 5462431750 | 44300 | 44400 | 44400 | 44300 | 974 |
| 337 | 20240319 | 125700 | 5419217900 | 44400 | 44400 | 44400 | 44350 | 331 |
| 338 | 20240319 | 125600 | 5404523600 | 44350 | 44350 | 44400 | 44350 | 363 |
| 339 | 20240319 | 125500 | 5388411100 | 44400 | 44300 | 44400 | 44300 | 760 |
| 340 | 20240319 | 125400 | 5354720200 | 44300 | 44250 | 44300 | 44250 | 647 |
| 341 | 20240319 | 125300 | 5326068200 | 44300 | 44250 | 44300 | 44250 | 355 |
| 342 | 20240319 | 125200 | 5310353350 | 44300 | 44350 | 44350 | 44250 | 925 |
| 343 | 20240319 | 125100 | 5269355950 | 44400 | 44450 | 44450 | 44350 | 1702 |
| 344 | 20240319 | 125000 | 5193767150 | 44450 | 44500 | 44550 | 44450 | 1267 |
| 345 | 20240319 | 124900 | 5137405000 | 44500 | 44500 | 44550 | 44450 | 659 |
| 346 | 20240319 | 124800 | 5108077300 | 44450 | 44450 | 44500 | 44450 | 2148 |
| 347 | 20240319 | 124700 | 5012546800 | 44450 | 44400 | 44450 | 44400 | 2002 |
| 348 | 20240319 | 124600 | 4923637150 | 44400 | 44400 | 44400 | 44350 | 1577 |
| 349 | 20240319 | 124500 | 4853639300 | 44350 | 44350 | 44400 | 44350 | 1607 |
| 350 | 20240319 | 124400 | 4782294300 | 44350 | 44400 | 44400 | 44350 | 484 |
| 351 | 20240319 | 124300 | 4760820650 | 44350 | 44350 | 44400 | 44300 | 1210 |
| 352 | 20240319 | 124200 | 4707155250 | 44350 | 44250 | 44350 | 44250 | 3350 |
| 353 | 20240319 | 124100 | 4558797400 | 44200 | 44150 | 44200 | 44150 | 87 |
| 354 | 20240319 | 124000 | 4554952850 | 44200 | 44200 | 44200 | 44150 | 472 |
| 355 | 20240319 | 123900 | 4534105950 | 44200 | 44150 | 44250 | 44150 | 2786 |
| 356 | 20240319 | 123800 | 4410992200 | 44100 | 44100 | 44150 | 44100 | 199 |
| 357 | 20240319 | 123700 | 4402210400 | 44150 | 44150 | 44150 | 44100 | 346 |
| 358 | 20240319 | 123600 | 4386940000 | 44100 | 44100 | 44150 | 44100 | 276 |
| 359 | 20240319 | 123500 | 4374762350 | 44100 | 44150 | 44200 | 44100 | 1191 |
| 360 | 20240319 | 123400 | 4322204300 | 44200 | 44150 | 44200 | 44150 | 135 |
| 361 | 20240319 | 123300 | 4316237950 | 44200 | 44200 | 44200 | 44150 | 459 |
| 362 | 20240319 | 123200 | 4295961300 | 44150 | 44200 | 44200 | 44150 | 1822 |
| 363 | 20240319 | 123100 | 4215498000 | 44200 | 44150 | 44200 | 44150 | 446 |
| 364 | 20240319 | 123000 | 4195800750 | 44150 | 44150 | 44200 | 44150 | 323 |
| 365 | 20240319 | 122900 | 4181525250 | 44150 | 44200 | 44200 | 44150 | 277 |
| 366 | 20240319 | 122800 | 4169281900 | 44200 | 44200 | 44200 | 44150 | 317 |
| 367 | 20240319 | 122700 | 4155271850 | 44150 | 44200 | 44200 | 44150 | 455 |
| 368 | 20240319 | 122600 | 4135175150 | 44150 | 44200 | 44200 | 44150 | 204 |
| 369 | 20240319 | 122500 | 4126162350 | 44200 | 44150 | 44200 | 44150 | 640 |
| 370 | 20240319 | 122400 | 4097900400 | 44150 | 44150 | 44150 | 44100 | 285 |
| 371 | 20240319 | 122300 | 4085317700 | 44200 | 44100 | 44200 | 44100 | 601 |
| 372 | 20240319 | 122200 | 4058783650 | 44150 | 44150 | 44150 | 44100 | 997 |
| 373 | 20240319 | 122100 | 4014785100 | 44150 | 44150 | 44150 | 44100 | 377 |
| 374 | 20240319 | 122000 | 3998144800 | 44150 | 44150 | 44200 | 44150 | 266 |
| 375 | 20240319 | 121900 | 3986395000 | 44150 | 44200 | 44200 | 44150 | 908 |
| 376 | 20240319 | 121800 | 3946294850 | 44200 | 44200 | 44200 | 44200 | 119 |
| 377 | 20240319 | 121700 | 3941035050 | 44200 | 44100 | 44200 | 44100 | 83 |
| 378 | 20240319 | 121600 | 3937370550 | 44100 | 44100 | 44150 | 44100 | 188 |
| 379 | 20240319 | 121500 | 3929072250 | 44150 | 44150 | 44200 | 44150 | 404 |
| 380 | 20240319 | 121400 | 3911229750 | 44150 | 44150 | 44200 | 44100 | 282 |
| 381 | 20240319 | 121300 | 3898773600 | 44150 | 44150 | 44200 | 44150 | 317 |
| 382 | 20240319 | 121200 | 3884771900 | 44150 | 44150 | 44150 | 44150 | 685 |
| 383 | 20240319 | 121100 | 3854529150 | 44200 | 44200 | 44200 | 44150 | 2693 |
| 384 | 20240319 | 121000 | 3735498950 | 44200 | 44100 | 44200 | 44050 | 4415 |
| 385 | 20240319 | 120900 | 3540712500 | 44050 | 44100 | 44100 | 44050 | 161 |
| 386 | 20240319 | 120800 | 3533614500 | 44100 | 44050 | 44100 | 44050 | 285 |
| 387 | 20240319 | 120700 | 3521057700 | 44050 | 44000 | 44100 | 44000 | 1101 |
| 388 | 20240319 | 120600 | 3472605150 | 44050 | 44050 | 44050 | 44000 | 1118 |
| 389 | 20240319 | 120500 | 3423393950 | 44050 | 44000 | 44100 | 44000 | 148 |
| 390 | 20240319 | 120400 | 3416875250 | 44100 | 44100 | 44100 | 44000 | 1479 |
| 391 | 20240319 | 120300 | 3351727300 | 44050 | 44000 | 44100 | 44000 | 790 |
| 392 | 20240319 | 120200 | 3316928700 | 44050 | 44000 | 44050 | 44000 | 233 |
| 393 | 20240319 | 120100 | 3306665250 | 44000 | 44000 | 44000 | 43950 | 292 |
| 394 | 20240319 | 120000 | 3293819150 | 44000 | 44000 | 44000 | 43950 | 132 |
| 395 | 20240319 | 115900 | 3288011300 | 43950 | 43950 | 44000 | 43950 | 166 |
| 396 | 20240319 | 115800 | 3280709800 | 43950 | 44000 | 44000 | 43950 | 116 |
| 397 | 20240319 | 115700 | 3275605850 | 44000 | 43950 | 44000 | 43950 | 56 |
| 398 | 20240319 | 115600 | 3273143300 | 44000 | 44000 | 44000 | 43950 | 43 |
| 399 | 20240319 | 115500 | 3271251600 | 44000 | 44000 | 44000 | 43950 | 114 |
| 400 | 20240319 | 115400 | 3266237200 | 44000 | 43950 | 44000 | 43950 | 234 |
| 401 | 20240319 | 115300 | 3255952150 | 43950 | 44000 | 44000 | 43950 | 855 |
| 402 | 20240319 | 115200 | 3218356450 | 44000 | 44050 | 44050 | 43950 | 1968 |
| 403 | 20240319 | 115100 | 3131764000 | 44050 | 44100 | 44100 | 44050 | 19 |
| 404 | 20240319 | 115000 | 3130926850 | 44050 | 44050 | 44050 | 44050 | 63 |
| 405 | 20240319 | 114900 | 3128151700 | 44050 | 44100 | 44100 | 44050 | 77 |
| 406 | 20240319 | 114800 | 3124757850 | 44100 | 44050 | 44100 | 44050 | 48 |
| 407 | 20240319 | 114700 | 3122643350 | 44050 | 44050 | 44050 | 44050 | 11 |
| 408 | 20240319 | 114600 | 3122158800 | 44050 | 44050 | 44050 | 44050 | 71 |
| 409 | 20240319 | 114500 | 3119031250 | 44050 | 44050 | 44050 | 44050 | 211 |
| 410 | 20240319 | 114400 | 3109736700 | 44050 | 44050 | 44050 | 44050 | 141 |
| 411 | 20240319 | 114300 | 3103525650 | 44050 | 44000 | 44050 | 44000 | 236 |
| 412 | 20240319 | 114200 | 3093131950 | 44050 | 44000 | 44050 | 44000 | 62 |
| 413 | 20240319 | 114100 | 3090403500 | 44000 | 44000 | 44050 | 44000 | 70 |
| 414 | 20240319 | 114000 | 3087323050 | 44050 | 44000 | 44100 | 44000 | 434 |
| 415 | 20240319 | 113900 | 3068222650 | 44000 | 44100 | 44100 | 44000 | 702 |
| 416 | 20240319 | 113800 | 3037297850 | 44100 | 44100 | 44100 | 44050 | 6 |
| 417 | 20240319 | 113700 | 3037033350 | 44050 | 44050 | 44100 | 44050 | 166 |
| 418 | 20240319 | 113600 | 3029720800 | 44050 | 44050 | 44100 | 44050 | 170 |
| 419 | 20240319 | 113500 | 3022231200 | 44100 | 44050 | 44100 | 44050 | 24 |
| 420 | 20240319 | 113400 | 3021173750 | 44050 | 44100 | 44100 | 44050 | 193 |
| 421 | 20240319 | 113300 | 3012669450 | 44100 | 44050 | 44100 | 44050 | 11 |
| 422 | 20240319 | 113200 | 3012184400 | 44050 | 44050 | 44050 | 44050 | 0 |
| 423 | 20240319 | 113100 | 3012184400 | 44050 | 44050 | 44050 | 44050 | 2 |
| 424 | 20240319 | 113000 | 3012096300 | 44100 | 44050 | 44100 | 44050 | 470 |
| 425 | 20240319 | 112900 | 2991392750 | 44100 | 44100 | 44100 | 44050 | 35 |
| 426 | 20240319 | 112800 | 2989849300 | 44100 | 44050 | 44100 | 44050 | 6 |
| 427 | 20240319 | 112700 | 2989584750 | 44050 | 44100 | 44100 | 44050 | 9 |
| 428 | 20240319 | 112600 | 2989187900 | 44100 | 44100 | 44100 | 44050 | 329 |
| 429 | 20240319 | 112500 | 2974680000 | 44050 | 44100 | 44150 | 44050 | 792 |
| 430 | 20240319 | 112400 | 2939782250 | 44050 | 44100 | 44100 | 44050 | 37 |
| 431 | 20240319 | 112300 | 2938150900 | 44050 | 44150 | 44150 | 44050 | 210 |
| 432 | 20240319 | 112200 | 2928891600 | 44150 | 44150 | 44150 | 44100 | 269 |
| 433 | 20240319 | 112100 | 2917020800 | 44100 | 44150 | 44150 | 44100 | 177 |
| 434 | 20240319 | 112000 | 2909215050 | 44100 | 44100 | 44150 | 44100 | 65 |
| 435 | 20240319 | 111900 | 2906345550 | 44150 | 44150 | 44150 | 44150 | 152 |
| 436 | 20240319 | 111800 | 2899634750 | 44200 | 44100 | 44200 | 44100 | 553 |
| 437 | 20240319 | 111700 | 2875219450 | 44100 | 44150 | 44150 | 44100 | 1714 |
| 438 | 20240319 | 111600 | 2799627450 | 44150 | 44150 | 44150 | 44100 | 364 |
| 439 | 20240319 | 111500 | 2783557900 | 44150 | 44150 | 44150 | 44100 | 521 |
| 440 | 20240319 | 111400 | 2760555850 | 44150 | 44100 | 44150 | 44100 | 50 |
| 441 | 20240319 | 111300 | 2758348550 | 44150 | 44100 | 44150 | 44100 | 273 |
| 442 | 20240319 | 111200 | 2746304000 | 44150 | 44050 | 44150 | 44050 | 1193 |
| 443 | 20240319 | 111100 | 2693689450 | 44050 | 44100 | 44100 | 44050 | 20 |
| 444 | 20240319 | 111000 | 2692807850 | 44100 | 44050 | 44100 | 44050 | 7 |
| 445 | 20240319 | 110900 | 2692499300 | 44100 | 44050 | 44100 | 44050 | 42 |
| 446 | 20240319 | 110800 | 2690647150 | 44050 | 44050 | 44100 | 44050 | 48 |
| 447 | 20240319 | 110700 | 2688530450 | 44050 | 44050 | 44050 | 44050 | 90 |
| 448 | 20240319 | 110600 | 2684565950 | 44050 | 44100 | 44100 | 44050 | 17 |
| 449 | 20240319 | 110500 | 2683816800 | 44100 | 44050 | 44100 | 44050 | 64 |
| 450 | 20240319 | 110400 | 2680995650 | 44050 | 44000 | 44050 | 44000 | 242 |
| 451 | 20240319 | 110300 | 2670336600 | 44000 | 44000 | 44050 | 44000 | 255 |
| 452 | 20240319 | 110200 | 2659110700 | 44000 | 44000 | 44000 | 44000 | 161 |
| 453 | 20240319 | 110100 | 2652026700 | 44000 | 44050 | 44050 | 44000 | 66 |
| 454 | 20240319 | 110000 | 2649121650 | 44050 | 44000 | 44050 | 44000 | 99 |
| 455 | 20240319 | 105900 | 2644763650 | 44000 | 44050 | 44050 | 44000 | 148 |
| 456 | 20240319 | 105800 | 2638251250 | 44050 | 44000 | 44050 | 43950 | 83 |
| 457 | 20240319 | 105700 | 2634597800 | 44000 | 44000 | 44000 | 44000 | 116 |
| 458 | 20240319 | 105600 | 2629493800 | 44000 | 44000 | 44000 | 43950 | 51 |
| 459 | 20240319 | 105500 | 2627251800 | 44000 | 44000 | 44000 | 43950 | 73 |
| 460 | 20240319 | 105400 | 2624039900 | 44000 | 43950 | 44000 | 43950 | 92 |
| 461 | 20240319 | 105300 | 2619992950 | 44000 | 44050 | 44100 | 43950 | 1071 |
| 462 | 20240319 | 105200 | 2572855050 | 44050 | 44100 | 44100 | 44050 | 132 |
| 463 | 20240319 | 105100 | 2567040400 | 44100 | 44050 | 44100 | 44050 | 151 |
| 464 | 20240319 | 105000 | 2560388800 | 44050 | 44050 | 44050 | 44000 | 43 |
| 465 | 20240319 | 104900 | 2558494800 | 44000 | 44000 | 44050 | 44000 | 192 |
| 466 | 20240319 | 104800 | 2550044650 | 44000 | 44050 | 44050 | 44000 | 24 |
| 467 | 20240319 | 104700 | 2548988300 | 44050 | 44000 | 44050 | 44000 | 163 |
| 468 | 20240319 | 104600 | 2541815300 | 44000 | 43950 | 44050 | 43950 | 230 |
| 469 | 20240319 | 104500 | 2531697250 | 44050 | 44000 | 44050 | 43950 | 720 |
| 470 | 20240319 | 104400 | 2500018400 | 44000 | 44050 | 44050 | 44000 | 47 |
| 471 | 20240319 | 104300 | 2497948150 | 44050 | 44000 | 44050 | 44000 | 177 |
| 472 | 20240319 | 104200 | 2490158400 | 44050 | 44000 | 44050 | 43950 | 109 |
| 473 | 20240319 | 104100 | 2485361600 | 44000 | 44000 | 44000 | 43950 | 8 |
| 474 | 20240319 | 104000 | 2485009650 | 44000 | 44000 | 44000 | 44000 | 449 |
| 475 | 20240319 | 103900 | 2465253650 | 43950 | 44000 | 44000 | 43950 | 62 |
| 476 | 20240319 | 103800 | 2462527800 | 44000 | 44000 | 44000 | 44000 | 76 |
| 477 | 20240319 | 103700 | 2459183800 | 44000 | 44000 | 44000 | 43950 | 434 |
| 478 | 20240319 | 103600 | 2440088000 | 44000 | 44000 | 44050 | 44000 | 532 |
| 479 | 20240319 | 103500 | 2416671250 | 44050 | 44000 | 44050 | 44000 | 342 |
| 480 | 20240319 | 103400 | 2401610250 | 44000 | 44000 | 44000 | 43950 | 537 |
| 481 | 20240319 | 103300 | 2377982300 | 44000 | 43950 | 44000 | 43950 | 138 |
| 482 | 20240319 | 103200 | 2371910400 | 43950 | 44000 | 44000 | 43950 | 80 |
| 483 | 20240319 | 103100 | 2368392500 | 44000 | 43900 | 44000 | 43900 | 178 |
| 484 | 20240319 | 103000 | 2360570700 | 43950 | 43900 | 43950 | 43900 | 716 |
| 485 | 20240319 | 102900 | 2329102850 | 43950 | 43900 | 43950 | 43900 | 290 |
| 486 | 20240319 | 102800 | 2316357850 | 43950 | 43900 | 43950 | 43900 | 152 |
| 487 | 20240319 | 102700 | 2309684150 | 43900 | 43900 | 43950 | 43900 | 97 |
| 488 | 20240319 | 102600 | 2305424100 | 43950 | 43900 | 43950 | 43900 | 43 |
| 489 | 20240319 | 102500 | 2303535450 | 43900 | 43950 | 43950 | 43900 | 64 |
| 490 | 20240319 | 102400 | 2300725500 | 43900 | 43950 | 43950 | 43900 | 396 |
| 491 | 20240319 | 102300 | 2283339250 | 43950 | 43950 | 43950 | 43900 | 306 |
| 492 | 20240319 | 102200 | 2269900650 | 43950 | 43900 | 43950 | 43900 | 84 |
| 493 | 20240319 | 102100 | 2266213000 | 43950 | 44000 | 44000 | 43950 | 671 |
| 494 | 20240319 | 102000 | 2236720950 | 44000 | 44000 | 44000 | 43950 | 47 |
| 495 | 20240319 | 101900 | 2234653000 | 44050 | 44000 | 44050 | 43950 | 78 |
| 496 | 20240319 | 101800 | 2231222850 | 44000 | 44050 | 44050 | 44000 | 805 |
| 497 | 20240319 | 101700 | 2195802300 | 44050 | 44000 | 44050 | 44000 | 377 |
| 498 | 20240319 | 101600 | 2179214150 | 44000 | 44000 | 44000 | 43950 | 394 |
| 499 | 20240319 | 101500 | 2161878750 | 43950 | 44100 | 44100 | 43950 | 478 |
| 500 | 20240319 | 101400 | 2140833650 | 44050 | 44050 | 44100 | 44050 | 235 |
| 501 | 20240319 | 101300 | 2130481750 | 44100 | 44100 | 44100 | 44050 | 428 |
| 502 | 20240319 | 101200 | 2111611450 | 44150 | 44150 | 44150 | 44100 | 313 |
| 503 | 20240319 | 101100 | 2097802500 | 44150 | 44150 | 44150 | 44100 | 85 |
| 504 | 20240319 | 101000 | 2094049850 | 44150 | 44150 | 44150 | 44100 | 635 |
| 505 | 20240319 | 100900 | 2066025150 | 44200 | 44100 | 44200 | 44100 | 923 |
| 506 | 20240319 | 100800 | 2025303500 | 44100 | 44000 | 44100 | 44000 | 965 |
| 507 | 20240319 | 100700 | 1982795000 | 44000 | 44000 | 44000 | 44000 | 103 |
| 508 | 20240319 | 100600 | 1978263000 | 44000 | 44000 | 44000 | 44000 | 765 |
| 509 | 20240319 | 100500 | 1944603000 | 44000 | 44000 | 44000 | 43950 | 351 |
| 510 | 20240319 | 100400 | 1929159050 | 44000 | 44000 | 44000 | 44000 | 52 |
| 511 | 20240319 | 100300 | 1926871050 | 43950 | 44000 | 44000 | 43950 | 52 |
| 512 | 20240319 | 100200 | 1924584350 | 44000 | 43950 | 44000 | 43950 | 927 |
| 513 | 20240319 | 100100 | 1883836300 | 43950 | 43900 | 43950 | 43900 | 2135 |
| 514 | 20240319 | 100000 | 1790080100 | 43900 | 43900 | 43900 | 43850 | 238 |
| 515 | 20240319 | 095900 | 1779641200 | 43850 | 43850 | 43850 | 43850 | 30 |
| 516 | 20240319 | 095800 | 1778325700 | 43900 | 43850 | 43900 | 43850 | 108 |
| 517 | 20240319 | 095700 | 1773588150 | 43850 | 43850 | 43900 | 43850 | 158 |
| 518 | 20240319 | 095600 | 1766656000 | 43900 | 43850 | 43900 | 43800 | 1099 |
| 519 | 20240319 | 095500 | 1718464850 | 43850 | 43800 | 43850 | 43800 | 62 |
| 520 | 20240319 | 095400 | 1715748400 | 43800 | 43800 | 43800 | 43800 | 2 |
| 521 | 20240319 | 095300 | 1715660800 | 43850 | 43800 | 43850 | 43800 | 146 |
| 522 | 20240319 | 095200 | 1709264600 | 43800 | 43850 | 43850 | 43800 | 98 |
| 523 | 20240319 | 095100 | 1704967900 | 43850 | 43750 | 43850 | 43750 | 545 |
| 524 | 20240319 | 095000 | 1681076100 | 43750 | 43750 | 43800 | 43750 | 645 |
| 525 | 20240319 | 094900 | 1652831700 | 43750 | 43800 | 43800 | 43750 | 132 |
| 526 | 20240319 | 094800 | 1647053150 | 43800 | 43800 | 43800 | 43800 | 79 |
| 527 | 20240319 | 094700 | 1643592950 | 43800 | 43800 | 43850 | 43800 | 176 |
| 528 | 20240319 | 094600 | 1635883550 | 43850 | 43900 | 43900 | 43800 | 817 |
| 529 | 20240319 | 094500 | 1600043800 | 43900 | 43800 | 43900 | 43800 | 1215 |
| 530 | 20240319 | 094400 | 1546821500 | 43850 | 43850 | 43900 | 43850 | 164 |
| 531 | 20240319 | 094300 | 1539629950 | 43800 | 43850 | 43900 | 43800 | 825 |
| 532 | 20240319 | 094200 | 1503459100 | 43900 | 43900 | 43900 | 43900 | 38 |
| 533 | 20240319 | 094100 | 1501790900 | 43900 | 43900 | 43900 | 43900 | 18 |
| 534 | 20240319 | 094000 | 1501000700 | 43900 | 43900 | 43900 | 43850 | 121 |
| 535 | 20240319 | 093900 | 1495691800 | 43900 | 43850 | 43900 | 43800 | 1829 |
| 536 | 20240319 | 093800 | 1415545000 | 43850 | 43750 | 43850 | 43750 | 351 |
| 537 | 20240319 | 093700 | 1400167700 | 43750 | 43800 | 43800 | 43750 | 102 |
| 538 | 20240319 | 093600 | 1395704300 | 43800 | 43800 | 43850 | 43800 | 1604 |
| 539 | 20240319 | 093500 | 1325447150 | 43800 | 43750 | 43800 | 43750 | 29 |
| 540 | 20240319 | 093400 | 1324178350 | 43750 | 43800 | 43800 | 43750 | 169 |
| 541 | 20240319 | 093300 | 1316784400 | 43800 | 43750 | 43800 | 43750 | 781 |
| 542 | 20240319 | 093200 | 1282613050 | 43700 | 43750 | 43750 | 43700 | 241 |
| 543 | 20240319 | 093100 | 1272076000 | 43700 | 43850 | 43850 | 43700 | 966 |
| 544 | 20240319 | 093000 | 1229764950 | 43850 | 43850 | 43850 | 43800 | 213 |
| 545 | 20240319 | 092900 | 1220425450 | 43850 | 43750 | 43850 | 43750 | 813 |
| 546 | 20240319 | 092800 | 1184815050 | 43750 | 43700 | 43800 | 43700 | 487 |
| 547 | 20240319 | 092700 | 1163511850 | 43700 | 43750 | 43750 | 43700 | 145 |
| 548 | 20240319 | 092600 | 1157168150 | 43750 | 43750 | 43800 | 43700 | 174 |
| 549 | 20240319 | 092500 | 1149555650 | 43800 | 43750 | 43800 | 43750 | 142 |
| 550 | 20240319 | 092400 | 1143339000 | 43750 | 43750 | 43800 | 43750 | 229 |
| 551 | 20240319 | 092300 | 1133320200 | 43750 | 43700 | 43750 | 43650 | 653 |
| 552 | 20240319 | 092200 | 1104776200 | 43700 | 43650 | 43700 | 43650 | 83 |
| 553 | 20240319 | 092100 | 1101152950 | 43650 | 43700 | 43700 | 43650 | 1127 |
| 554 | 20240319 | 092000 | 1051941600 | 43700 | 43650 | 43700 | 43600 | 436 |
| 555 | 20240319 | 091900 | 1032913400 | 43600 | 43650 | 43700 | 43600 | 359 |
| 556 | 20240319 | 091800 | 1017239750 | 43650 | 43700 | 43700 | 43650 | 1357 |
| 557 | 20240319 | 091700 | 957993300 | 43750 | 43700 | 43750 | 43700 | 262 |
| 558 | 20240319 | 091600 | 946543700 | 43750 | 43750 | 43750 | 43700 | 112 |
| 559 | 20240319 | 091500 | 941648200 | 43700 | 43700 | 43750 | 43700 | 195 |
| 560 | 20240319 | 091400 | 933123200 | 43650 | 43750 | 43750 | 43650 | 1072 |
| 561 | 20240319 | 091300 | 886276750 | 43700 | 43750 | 43750 | 43700 | 373 |
| 562 | 20240319 | 091200 | 869963100 | 43750 | 43750 | 43750 | 43700 | 748 |
| 563 | 20240319 | 091100 | 837240750 | 43800 | 43800 | 43850 | 43750 | 631 |
| 564 | 20240319 | 091000 | 809601300 | 43800 | 43800 | 43850 | 43750 | 345 |
| 565 | 20240319 | 090900 | 794490300 | 43800 | 43850 | 43850 | 43750 | 517 |
| 566 | 20240319 | 090800 | 771824700 | 43850 | 43700 | 43900 | 43700 | 1399 |
| 567 | 20240319 | 090700 | 710495850 | 43700 | 43800 | 43850 | 43700 | 2110 |
| 568 | 20240319 | 090600 | 618157450 | 43800 | 43750 | 43800 | 43750 | 747 |
| 569 | 20240319 | 090500 | 585475250 | 43750 | 43850 | 43850 | 43750 | 1332 |
| 570 | 20240319 | 090400 | 527141650 | 43850 | 43600 | 43850 | 43600 | 615 |
| 571 | 20240319 | 090300 | 500293550 | 43700 | 43650 | 43700 | 43600 | 1606 |
| 572 | 20240319 | 090200 | 430212050 | 43700 | 43850 | 43850 | 43650 | 3520 |
| 573 | 20240319 | 090100 | 276083250 | 43850 | 43850 | 43850 | 43800 | 760 |
| 574 | 20240319 | 090000 | 242758650 | 43900 | 44000 | 44050 | 43900 | 5517 |