34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 192300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 17400 |
| 3 | 20240315 | 192200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20240315 | 192100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20240315 | 192000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20240315 | 191900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20240315 | 191800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20240315 | 191700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20240315 | 191600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20240315 | 191500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20240315 | 191400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20240315 | 191300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20240315 | 191200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20240315 | 191100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20240315 | 191000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20240315 | 190900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20240315 | 190800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20240315 | 190700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20240315 | 190600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20240315 | 190500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20240315 | 190400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20240315 | 190300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20240315 | 190200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20240315 | 190100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20240315 | 190000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20240315 | 185900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20240315 | 185800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20240315 | 185700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20240315 | 185600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20240315 | 185500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20240315 | 185400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20240315 | 185300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 17400 |
| 33 | 20240315 | 185200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20240315 | 185100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20240315 | 185000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20240315 | 184900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20240315 | 184800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20240315 | 184700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20240315 | 184600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20240315 | 184500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20240315 | 184400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20240315 | 184300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20240315 | 184200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20240315 | 184100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20240315 | 184000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20240315 | 183900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20240315 | 183800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20240315 | 183700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20240315 | 183600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20240315 | 183500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20240315 | 183400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20240315 | 183300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20240315 | 183200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20240315 | 183100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20240315 | 183000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20240315 | 182900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20240315 | 182800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20240315 | 182700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20240315 | 182600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20240315 | 182500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20240315 | 182400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20240315 | 182300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 17400 |
| 63 | 20240315 | 182200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20240315 | 182100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20240315 | 182000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20240315 | 181900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20240315 | 181800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20240315 | 181700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20240315 | 181600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20240315 | 181500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20240315 | 181400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20240315 | 181300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20240315 | 181200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20240315 | 181100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20240315 | 181000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20240315 | 180900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20240315 | 180800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20240315 | 180700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20240315 | 180600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20240315 | 180500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20240315 | 180400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20240315 | 180300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20240315 | 180200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20240315 | 180100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20240315 | 180000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20240315 | 175900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20240315 | 175800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20240315 | 175700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20240315 | 175600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20240315 | 175500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20240315 | 175400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20240315 | 175300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 17400 |
| 93 | 20240315 | 175200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20240315 | 175100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20240315 | 175000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20240315 | 174900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20240315 | 174800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20240315 | 174700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20240315 | 174600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20240315 | 174500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20240315 | 174400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20240315 | 174300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20240315 | 174200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20240315 | 174100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20240315 | 174000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20240315 | 173900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20240315 | 173800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20240315 | 173700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20240315 | 173600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20240315 | 173500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20240315 | 173400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20240315 | 173300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20240315 | 173200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20240315 | 173100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20240315 | 173000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20240315 | 172900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20240315 | 172800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20240315 | 172700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20240315 | 172600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20240315 | 172500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20240315 | 172400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20240315 | 172300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 17400 |
| 123 | 20240315 | 172200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20240315 | 172100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20240315 | 172000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20240315 | 171900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20240315 | 171800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20240315 | 171700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20240315 | 171600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20240315 | 171500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20240315 | 171400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20240315 | 171300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20240315 | 171200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20240315 | 171100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20240315 | 171000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20240315 | 170900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20240315 | 170800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20240315 | 170700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20240315 | 170600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20240315 | 170500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20240315 | 170400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20240315 | 170300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20240315 | 170200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20240315 | 170100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20240315 | 170000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20240315 | 165900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20240315 | 165800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20240315 | 165700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20240315 | 165600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20240315 | 165500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20240315 | 165400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20240315 | 165300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 17400 |
| 153 | 20240315 | 165200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20240315 | 165100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20240315 | 165000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20240315 | 164900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20240315 | 164800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20240315 | 164700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20240315 | 164600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20240315 | 164500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20240315 | 164400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20240315 | 164300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20240315 | 164200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20240315 | 164100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20240315 | 164000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20240315 | 163900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20240315 | 163800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20240315 | 163700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20240315 | 163600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20240315 | 163500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20240315 | 163400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20240315 | 163300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20240315 | 163200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20240315 | 163100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20240315 | 163000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20240315 | 162900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20240315 | 162800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20240315 | 162700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20240315 | 162600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20240315 | 162500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20240315 | 162400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20240315 | 162300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 17400 |
| 183 | 20240315 | 162200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20240315 | 162100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20240315 | 162000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20240315 | 161900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20240315 | 161800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20240315 | 161700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20240315 | 161600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20240315 | 161500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20240315 | 161400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20240315 | 161300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20240315 | 161200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20240315 | 161100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20240315 | 161000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20240315 | 160900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20240315 | 160800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20240315 | 160700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20240315 | 160600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20240315 | 160500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20240315 | 160400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20240315 | 160300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20240315 | 160200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20240315 | 160100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20240315 | 160000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20240315 | 155900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240315 | 155800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20240315 | 155700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20240315 | 155600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20240315 | 155500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20240315 | 155400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20240315 | 155300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 17400 |
| 213 | 20240315 | 155200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20240315 | 155100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20240315 | 155000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20240315 | 154900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20240315 | 154800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20240315 | 154700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20240315 | 154600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20240315 | 154500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20240315 | 154400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20240315 | 154300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20240315 | 154200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20240315 | 154100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20240315 | 154000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20240315 | 153900 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20240315 | 153800 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20240315 | 153700 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20240315 | 153600 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20240315 | 153500 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20240315 | 153400 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20240315 | 153300 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20240315 | 153200 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20240315 | 153100 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20240315 | 153000 | 14604010950 | 21300 | 21300 | 21300 | 21300 | 17400 |
| 236 | 20240315 | 152900 | 14233390950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20240315 | 152800 | 14233390950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20240315 | 152700 | 14233390950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20240315 | 152600 | 14233390950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20240315 | 152500 | 14233390950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20240315 | 152400 | 14233390950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20240315 | 152300 | 14233390950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 243 | 20240315 | 152200 | 14233390950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20240315 | 152100 | 14233390950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20240315 | 152000 | 14233390950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20240315 | 151900 | 14233390950 | 21600 | 21600 | 21700 | 21550 | 3536 |
| 247 | 20240315 | 151800 | 14156959800 | 21600 | 21600 | 21650 | 21550 | 1998 |
| 248 | 20240315 | 151700 | 14113740850 | 21550 | 21600 | 21650 | 21550 | 2206 |
| 249 | 20240315 | 151600 | 14066099650 | 21600 | 21650 | 21650 | 21550 | 2685 |
| 250 | 20240315 | 151500 | 14008103650 | 21600 | 21600 | 21650 | 21550 | 1484 |
| 251 | 20240315 | 151400 | 13976012700 | 21600 | 21650 | 21650 | 21550 | 1242 |
| 252 | 20240315 | 151300 | 13949146200 | 21600 | 21650 | 21650 | 21600 | 939 |
| 253 | 20240315 | 151200 | 13928845300 | 21650 | 21600 | 21700 | 21550 | 1383 |
| 254 | 20240315 | 151100 | 13898967650 | 21600 | 21600 | 21600 | 21550 | 229 |
| 255 | 20240315 | 151000 | 13894022000 | 21600 | 21600 | 21650 | 21600 | 621 |
| 256 | 20240315 | 150900 | 13880608150 | 21600 | 21600 | 21600 | 21600 | 560 |
| 257 | 20240315 | 150800 | 13868512150 | 21600 | 21650 | 21650 | 21600 | 2276 |
| 258 | 20240315 | 150700 | 13819315950 | 21650 | 21650 | 21650 | 21550 | 1258 |
| 259 | 20240315 | 150600 | 13792132150 | 21650 | 21750 | 21750 | 21600 | 4406 |
| 260 | 20240315 | 150500 | 13696553000 | 21750 | 21750 | 21800 | 21700 | 2027 |
| 261 | 20240315 | 150400 | 13652464300 | 21750 | 21750 | 21750 | 21700 | 3041 |
| 262 | 20240315 | 150300 | 13586343850 | 21750 | 21700 | 21750 | 21650 | 4798 |
| 263 | 20240315 | 150200 | 13482202800 | 21650 | 21650 | 21700 | 21600 | 1660 |
| 264 | 20240315 | 150100 | 13446258800 | 21650 | 21650 | 21700 | 21600 | 2477 |
| 265 | 20240315 | 150000 | 13392609000 | 21650 | 21550 | 21700 | 21500 | 7957 |
| 266 | 20240315 | 145900 | 13220636150 | 21550 | 21450 | 21550 | 21450 | 809 |
| 267 | 20240315 | 145800 | 13203267250 | 21450 | 21450 | 21450 | 21400 | 668 |
| 268 | 20240315 | 145700 | 13188940650 | 21450 | 21500 | 21500 | 21450 | 1583 |
| 269 | 20240315 | 145600 | 13154917250 | 21500 | 21500 | 21500 | 21500 | 67 |
| 270 | 20240315 | 145500 | 13153476750 | 21450 | 21450 | 21500 | 21400 | 993 |
| 271 | 20240315 | 145400 | 13132175300 | 21450 | 21400 | 21450 | 21400 | 252 |
| 272 | 20240315 | 145300 | 13126775950 | 21450 | 21450 | 21500 | 21400 | 1101 |
| 273 | 20240315 | 145200 | 13103143700 | 21450 | 21450 | 21450 | 21400 | 1168 |
| 274 | 20240315 | 145100 | 13078114050 | 21450 | 21300 | 21450 | 21300 | 1226 |
| 275 | 20240315 | 145000 | 13051880100 | 21400 | 21300 | 21400 | 21300 | 1277 |
| 276 | 20240315 | 144900 | 13024645500 | 21350 | 21300 | 21350 | 21300 | 1621 |
| 277 | 20240315 | 144800 | 12990113200 | 21350 | 21350 | 21350 | 21300 | 183 |
| 278 | 20240315 | 144700 | 12986206200 | 21250 | 21300 | 21300 | 21250 | 898 |
| 279 | 20240315 | 144600 | 12967093700 | 21300 | 21300 | 21350 | 21300 | 835 |
| 280 | 20240315 | 144500 | 12949300250 | 21250 | 21100 | 21350 | 21100 | 3449 |
| 281 | 20240315 | 144400 | 12876215050 | 21150 | 21100 | 21150 | 21100 | 231 |
| 282 | 20240315 | 144300 | 12871336200 | 21100 | 21150 | 21150 | 21100 | 1667 |
| 283 | 20240315 | 144200 | 12836150400 | 21150 | 21150 | 21150 | 21100 | 1648 |
| 284 | 20240315 | 144100 | 12801326050 | 21100 | 21200 | 21200 | 21100 | 1778 |
| 285 | 20240315 | 144000 | 12763740500 | 21200 | 21250 | 21250 | 21200 | 1302 |
| 286 | 20240315 | 143900 | 12736130500 | 21200 | 21200 | 21200 | 21150 | 1878 |
| 287 | 20240315 | 143800 | 12696317650 | 21200 | 21200 | 21200 | 21150 | 1129 |
| 288 | 20240315 | 143700 | 12672428950 | 21200 | 21200 | 21200 | 21200 | 549 |
| 289 | 20240315 | 143600 | 12660790150 | 21200 | 21250 | 21250 | 21200 | 116 |
| 290 | 20240315 | 143500 | 12658328950 | 21200 | 21200 | 21200 | 21200 | 487 |
| 291 | 20240315 | 143400 | 12648004550 | 21200 | 21150 | 21200 | 21150 | 632 |
| 292 | 20240315 | 143300 | 12634634650 | 21150 | 21250 | 21250 | 21150 | 3368 |
| 293 | 20240315 | 143200 | 12563389600 | 21250 | 21250 | 21300 | 21200 | 315 |
| 294 | 20240315 | 143100 | 12556704350 | 21250 | 21250 | 21250 | 21250 | 400 |
| 295 | 20240315 | 143000 | 12548204350 | 21300 | 21200 | 21300 | 21200 | 846 |
| 296 | 20240315 | 142900 | 12530263900 | 21200 | 21250 | 21300 | 21200 | 2083 |
| 297 | 20240315 | 142800 | 12486078350 | 21200 | 21350 | 21350 | 21200 | 222 |
| 298 | 20240315 | 142700 | 12481371100 | 21200 | 21300 | 21300 | 21200 | 1488 |
| 299 | 20240315 | 142600 | 12449763600 | 21350 | 21350 | 21400 | 21350 | 839 |
| 300 | 20240315 | 142500 | 12431849100 | 21400 | 21400 | 21400 | 21400 | 20 |
| 301 | 20240315 | 142400 | 12431421100 | 21400 | 21400 | 21400 | 21400 | 1398 |
| 302 | 20240315 | 142300 | 12401503900 | 21400 | 21400 | 21450 | 21400 | 502 |
| 303 | 20240315 | 142200 | 12390761000 | 21400 | 21400 | 21400 | 21350 | 420 |
| 304 | 20240315 | 142100 | 12381773150 | 21350 | 21350 | 21350 | 21350 | 152 |
| 305 | 20240315 | 142000 | 12378527950 | 21400 | 21350 | 21400 | 21350 | 474 |
| 306 | 20240315 | 141900 | 12368407600 | 21400 | 21350 | 21400 | 21350 | 402 |
| 307 | 20240315 | 141800 | 12359815200 | 21350 | 21300 | 21400 | 21300 | 788 |
| 308 | 20240315 | 141700 | 12342993200 | 21300 | 21200 | 21300 | 21200 | 594 |
| 309 | 20240315 | 141600 | 12330364400 | 21200 | 21200 | 21250 | 21150 | 1695 |
| 310 | 20240315 | 141500 | 12294434850 | 21200 | 21250 | 21250 | 21200 | 154 |
| 311 | 20240315 | 141400 | 12291167500 | 21250 | 21300 | 21300 | 21250 | 181 |
| 312 | 20240315 | 141300 | 12287312450 | 21300 | 21300 | 21300 | 21200 | 1042 |
| 313 | 20240315 | 141200 | 12265178350 | 21300 | 21300 | 21300 | 21250 | 269 |
| 314 | 20240315 | 141100 | 12259458850 | 21250 | 21250 | 21250 | 21250 | 170 |
| 315 | 20240315 | 141000 | 12255846350 | 21250 | 21250 | 21300 | 21250 | 1101 |
| 316 | 20240315 | 140900 | 12232399800 | 21300 | 21250 | 21300 | 21250 | 1341 |
| 317 | 20240315 | 140800 | 12203895800 | 21250 | 21250 | 21250 | 21200 | 754 |
| 318 | 20240315 | 140700 | 12187898400 | 21250 | 21200 | 21250 | 21200 | 386 |
| 319 | 20240315 | 140600 | 12179706500 | 21200 | 21250 | 21250 | 21200 | 85 |
| 320 | 20240315 | 140500 | 12177903500 | 21150 | 21200 | 21300 | 21150 | 1322 |
| 321 | 20240315 | 140400 | 12149931200 | 21300 | 21300 | 21300 | 21300 | 1601 |
| 322 | 20240315 | 140300 | 12115829900 | 21350 | 21350 | 21350 | 21150 | 2246 |
| 323 | 20240315 | 140200 | 12068243600 | 21200 | 21250 | 21300 | 21200 | 1358 |
| 324 | 20240315 | 140100 | 12039343000 | 21250 | 21250 | 21250 | 21150 | 6221 |
| 325 | 20240315 | 140000 | 11907561300 | 21300 | 21250 | 21300 | 21200 | 739 |
| 326 | 20240315 | 135900 | 11891867750 | 21250 | 21250 | 21250 | 21200 | 1509 |
| 327 | 20240315 | 135800 | 11859839000 | 21250 | 21300 | 21300 | 21250 | 2199 |
| 328 | 20240315 | 135700 | 11813110100 | 21300 | 21250 | 21300 | 21250 | 389 |
| 329 | 20240315 | 135600 | 11804841600 | 21300 | 21300 | 21300 | 21250 | 339 |
| 330 | 20240315 | 135500 | 11797629000 | 21300 | 21300 | 21300 | 21300 | 277 |
| 331 | 20240315 | 135400 | 11791728900 | 21300 | 21300 | 21300 | 21250 | 2175 |
| 332 | 20240315 | 135300 | 11745472500 | 21300 | 21300 | 21350 | 21300 | 475 |
| 333 | 20240315 | 135200 | 11735352500 | 21300 | 21350 | 21350 | 21300 | 5186 |
| 334 | 20240315 | 135100 | 11624831850 | 21350 | 21350 | 21400 | 21350 | 1836 |
| 335 | 20240315 | 135000 | 11585627500 | 21400 | 21400 | 21400 | 21350 | 2591 |
| 336 | 20240315 | 134900 | 11530185350 | 21400 | 21450 | 21450 | 21400 | 875 |
| 337 | 20240315 | 134800 | 11511459700 | 21500 | 21500 | 21500 | 21450 | 1893 |
| 338 | 20240315 | 134700 | 11470853850 | 21450 | 21450 | 21500 | 21450 | 305 |
| 339 | 20240315 | 134600 | 11464309950 | 21500 | 21500 | 21500 | 21500 | 1143 |
| 340 | 20240315 | 134500 | 11439735450 | 21500 | 21450 | 21500 | 21450 | 204 |
| 341 | 20240315 | 134400 | 11435357600 | 21500 | 21500 | 21500 | 21500 | 596 |
| 342 | 20240315 | 134300 | 11422543600 | 21500 | 21450 | 21500 | 21450 | 136 |
| 343 | 20240315 | 134200 | 11419625650 | 21450 | 21500 | 21500 | 21450 | 671 |
| 344 | 20240315 | 134100 | 11405231550 | 21500 | 21500 | 21500 | 21450 | 297 |
| 345 | 20240315 | 134000 | 11398846800 | 21500 | 21500 | 21500 | 21500 | 235 |
| 346 | 20240315 | 133900 | 11393794300 | 21500 | 21500 | 21500 | 21500 | 514 |
| 347 | 20240315 | 133800 | 11382743300 | 21500 | 21450 | 21500 | 21450 | 429 |
| 348 | 20240315 | 133700 | 11373522300 | 21500 | 21500 | 21500 | 21500 | 121 |
| 349 | 20240315 | 133600 | 11370920800 | 21450 | 21500 | 21550 | 21450 | 412 |
| 350 | 20240315 | 133500 | 11362070550 | 21450 | 21550 | 21550 | 21450 | 1931 |
| 351 | 20240315 | 133400 | 11320547750 | 21550 | 21500 | 21550 | 21500 | 82 |
| 352 | 20240315 | 133300 | 11318783800 | 21550 | 21550 | 21550 | 21550 | 132 |
| 353 | 20240315 | 133200 | 11315939200 | 21550 | 21550 | 21600 | 21550 | 135 |
| 354 | 20240315 | 133100 | 11313025850 | 21550 | 21600 | 21600 | 21550 | 387 |
| 355 | 20240315 | 133000 | 11304683600 | 21600 | 21600 | 21600 | 21550 | 269 |
| 356 | 20240315 | 132900 | 11298877650 | 21600 | 21550 | 21600 | 21550 | 106 |
| 357 | 20240315 | 132800 | 11296589550 | 21550 | 21550 | 21550 | 21550 | 5 |
| 358 | 20240315 | 132700 | 11296481800 | 21550 | 21600 | 21600 | 21550 | 214 |
| 359 | 20240315 | 132600 | 11291864400 | 21600 | 21550 | 21600 | 21550 | 11 |
| 360 | 20240315 | 132500 | 11291627300 | 21550 | 21550 | 21600 | 21550 | 214 |
| 361 | 20240315 | 132400 | 11287010300 | 21550 | 21550 | 21550 | 21550 | 627 |
| 362 | 20240315 | 132300 | 11273498450 | 21550 | 21550 | 21550 | 21500 | 244 |
| 363 | 20240315 | 132200 | 11268241650 | 21500 | 21500 | 21500 | 21450 | 182 |
| 364 | 20240315 | 132100 | 11264328700 | 21500 | 21500 | 21500 | 21500 | 60 |
| 365 | 20240315 | 132000 | 11263038700 | 21500 | 21500 | 21500 | 21450 | 336 |
| 366 | 20240315 | 131900 | 11255824750 | 21500 | 21450 | 21550 | 21450 | 1277 |
| 367 | 20240315 | 131800 | 11228430950 | 21450 | 21500 | 21500 | 21450 | 800 |
| 368 | 20240315 | 131700 | 11211243450 | 21500 | 21500 | 21500 | 21500 | 151 |
| 369 | 20240315 | 131600 | 11207996950 | 21500 | 21500 | 21550 | 21500 | 618 |
| 370 | 20240315 | 131500 | 11194709200 | 21500 | 21500 | 21500 | 21500 | 23 |
| 371 | 20240315 | 131400 | 11194214700 | 21500 | 21500 | 21500 | 21450 | 627 |
| 372 | 20240315 | 131300 | 11180734500 | 21500 | 21450 | 21500 | 21450 | 324 |
| 373 | 20240315 | 131200 | 11173772950 | 21450 | 21500 | 21500 | 21450 | 230 |
| 374 | 20240315 | 131100 | 11168829450 | 21450 | 21500 | 21500 | 21450 | 416 |
| 375 | 20240315 | 131000 | 11159888950 | 21450 | 21450 | 21450 | 21450 | 372 |
| 376 | 20240315 | 130900 | 11151909550 | 21450 | 21500 | 21500 | 21450 | 427 |
| 377 | 20240315 | 130800 | 11142746200 | 21500 | 21500 | 21500 | 21450 | 649 |
| 378 | 20240315 | 130700 | 11128802700 | 21500 | 21500 | 21500 | 21500 | 850 |
| 379 | 20240315 | 130600 | 11110527700 | 21500 | 21550 | 21550 | 21500 | 449 |
| 380 | 20240315 | 130500 | 11100862500 | 21500 | 21550 | 21550 | 21500 | 140 |
| 381 | 20240315 | 130400 | 11097846400 | 21550 | 21550 | 21550 | 21550 | 13 |
| 382 | 20240315 | 130300 | 11097566250 | 21550 | 21500 | 21550 | 21500 | 195 |
| 383 | 20240315 | 130200 | 11093373400 | 21550 | 21550 | 21550 | 21550 | 298 |
| 384 | 20240315 | 130100 | 11086951500 | 21550 | 21550 | 21550 | 21500 | 204 |
| 385 | 20240315 | 130000 | 11082555350 | 21550 | 21550 | 21550 | 21500 | 28 |
| 386 | 20240315 | 125900 | 11081953250 | 21550 | 21550 | 21550 | 21550 | 101 |
| 387 | 20240315 | 125800 | 11079776700 | 21550 | 21550 | 21550 | 21500 | 12 |
| 388 | 20240315 | 125700 | 11079518500 | 21500 | 21500 | 21500 | 21500 | 454 |
| 389 | 20240315 | 125600 | 11069757500 | 21500 | 21500 | 21500 | 21450 | 661 |
| 390 | 20240315 | 125500 | 11055555550 | 21500 | 21500 | 21500 | 21450 | 806 |
| 391 | 20240315 | 125400 | 11038252500 | 21450 | 21450 | 21450 | 21450 | 15 |
| 392 | 20240315 | 125300 | 11037930750 | 21500 | 21450 | 21500 | 21450 | 86 |
| 393 | 20240315 | 125200 | 11036085450 | 21500 | 21500 | 21500 | 21450 | 378 |
| 394 | 20240315 | 125100 | 11027958800 | 21450 | 21500 | 21500 | 21450 | 1042 |
| 395 | 20240315 | 125000 | 11005579750 | 21550 | 21500 | 21550 | 21500 | 19 |
| 396 | 20240315 | 124900 | 11005170350 | 21550 | 21550 | 21550 | 21550 | 772 |
| 397 | 20240315 | 124800 | 10988533750 | 21550 | 21500 | 21550 | 21450 | 452 |
| 398 | 20240315 | 124700 | 10978822900 | 21500 | 21450 | 21500 | 21450 | 104 |
| 399 | 20240315 | 124600 | 10976586950 | 21450 | 21400 | 21450 | 21400 | 377 |
| 400 | 20240315 | 124500 | 10968503100 | 21400 | 21400 | 21450 | 21400 | 407 |
| 401 | 20240315 | 124400 | 10959793000 | 21400 | 21450 | 21450 | 21400 | 2226 |
| 402 | 20240315 | 124300 | 10912081700 | 21450 | 21450 | 21450 | 21450 | 72 |
| 403 | 20240315 | 124200 | 10910537300 | 21450 | 21450 | 21450 | 21450 | 559 |
| 404 | 20240315 | 124100 | 10898546750 | 21450 | 21450 | 21450 | 21450 | 1190 |
| 405 | 20240315 | 124000 | 10873021250 | 21450 | 21450 | 21500 | 21450 | 554 |
| 406 | 20240315 | 123900 | 10861112950 | 21450 | 21500 | 21550 | 21450 | 898 |
| 407 | 20240315 | 123800 | 10841838400 | 21500 | 21500 | 21500 | 21450 | 504 |
| 408 | 20240315 | 123700 | 10831017400 | 21500 | 21500 | 21500 | 21500 | 149 |
| 409 | 20240315 | 123600 | 10827813900 | 21500 | 21500 | 21500 | 21500 | 100 |
| 410 | 20240315 | 123500 | 10825663900 | 21500 | 21500 | 21500 | 21500 | 60 |
| 411 | 20240315 | 123400 | 10824373900 | 21500 | 21500 | 21500 | 21500 | 446 |
| 412 | 20240315 | 123300 | 10814784900 | 21500 | 21500 | 21500 | 21500 | 216 |
| 413 | 20240315 | 123200 | 10810140900 | 21500 | 21450 | 21500 | 21450 | 424 |
| 414 | 20240315 | 123100 | 10801042200 | 21450 | 21450 | 21450 | 21450 | 110 |
| 415 | 20240315 | 123000 | 10798682700 | 21450 | 21450 | 21450 | 21450 | 534 |
| 416 | 20240315 | 122900 | 10787228400 | 21450 | 21550 | 21550 | 21450 | 859 |
| 417 | 20240315 | 122800 | 10768760600 | 21550 | 21550 | 21550 | 21550 | 28 |
| 418 | 20240315 | 122700 | 10768157200 | 21550 | 21500 | 21550 | 21500 | 28 |
| 419 | 20240315 | 122600 | 10767553900 | 21500 | 21550 | 21550 | 21500 | 30 |
| 420 | 20240315 | 122500 | 10766908800 | 21550 | 21500 | 21550 | 21500 | 384 |
| 421 | 20240315 | 122400 | 10758652250 | 21500 | 21550 | 21550 | 21500 | 171 |
| 422 | 20240315 | 122300 | 10754968600 | 21550 | 21450 | 21550 | 21450 | 361 |
| 423 | 20240315 | 122200 | 10747225050 | 21450 | 21450 | 21450 | 21450 | 674 |
| 424 | 20240315 | 122100 | 10732767750 | 21450 | 21450 | 21500 | 21450 | 235 |
| 425 | 20240315 | 122000 | 10727724850 | 21500 | 21450 | 21500 | 21450 | 104 |
| 426 | 20240315 | 121900 | 10725493950 | 21450 | 21450 | 21450 | 21450 | 100 |
| 427 | 20240315 | 121800 | 10723348950 | 21500 | 21500 | 21500 | 21500 | 49 |
| 428 | 20240315 | 121700 | 10722295450 | 21450 | 21450 | 21450 | 21450 | 151 |
| 429 | 20240315 | 121600 | 10719056500 | 21450 | 21500 | 21500 | 21450 | 485 |
| 430 | 20240315 | 121500 | 10708637750 | 21500 | 21450 | 21500 | 21450 | 267 |
| 431 | 20240315 | 121400 | 10702910100 | 21450 | 21450 | 21450 | 21450 | 6 |
| 432 | 20240315 | 121300 | 10702781400 | 21450 | 21400 | 21450 | 21400 | 219 |
| 433 | 20240315 | 121200 | 10698084100 | 21400 | 21500 | 21500 | 21400 | 1652 |
| 434 | 20240315 | 121100 | 10662708050 | 21550 | 21450 | 21550 | 21400 | 339 |
| 435 | 20240315 | 121000 | 10655453050 | 21400 | 21550 | 21550 | 21400 | 3334 |
| 436 | 20240315 | 120900 | 10583877000 | 21550 | 21550 | 21550 | 21550 | 49 |
| 437 | 20240315 | 120800 | 10582821050 | 21550 | 21550 | 21550 | 21550 | 1 |
| 438 | 20240315 | 120700 | 10582799500 | 21550 | 21600 | 21600 | 21550 | 12 |
| 439 | 20240315 | 120600 | 10582540600 | 21600 | 21500 | 21600 | 21500 | 42 |
| 440 | 20240315 | 120500 | 10581634000 | 21600 | 21500 | 21600 | 21500 | 5 |
| 441 | 20240315 | 120400 | 10581526400 | 21500 | 21500 | 21500 | 21500 | 17 |
| 442 | 20240315 | 120300 | 10581160900 | 21500 | 21500 | 21500 | 21500 | 101 |
| 443 | 20240315 | 120200 | 10578989400 | 21500 | 21500 | 21500 | 21500 | 593 |
| 444 | 20240315 | 120100 | 10566239900 | 21500 | 21550 | 21600 | 21500 | 365 |
| 445 | 20240315 | 120000 | 10558376400 | 21600 | 21500 | 21600 | 21500 | 166 |
| 446 | 20240315 | 115900 | 10554805150 | 21500 | 21500 | 21500 | 21500 | 682 |
| 447 | 20240315 | 115800 | 10540142150 | 21550 | 21600 | 21600 | 21550 | 458 |
| 448 | 20240315 | 115700 | 10530270550 | 21600 | 21550 | 21650 | 21550 | 238 |
| 449 | 20240315 | 115600 | 10525119800 | 21600 | 21650 | 21650 | 21600 | 570 |
| 450 | 20240315 | 115500 | 10512806850 | 21650 | 21600 | 21650 | 21600 | 255 |
| 451 | 20240315 | 115400 | 10507298200 | 21600 | 21550 | 21600 | 21550 | 215 |
| 452 | 20240315 | 115300 | 10502656900 | 21500 | 21500 | 21550 | 21500 | 613 |
| 453 | 20240315 | 115200 | 10489455100 | 21500 | 21500 | 21500 | 21500 | 263 |
| 454 | 20240315 | 115100 | 10483800600 | 21550 | 21550 | 21550 | 21500 | 78 |
| 455 | 20240315 | 115000 | 10482120550 | 21550 | 21550 | 21550 | 21500 | 57 |
| 456 | 20240315 | 114900 | 10480892250 | 21550 | 21500 | 21600 | 21500 | 374 |
| 457 | 20240315 | 114800 | 10472818200 | 21500 | 21550 | 21550 | 21500 | 381 |
| 458 | 20240315 | 114700 | 10464608700 | 21550 | 21550 | 21550 | 21550 | 90 |
| 459 | 20240315 | 114600 | 10462669200 | 21550 | 21600 | 21600 | 21550 | 391 |
| 460 | 20240315 | 114500 | 10454243050 | 21550 | 21600 | 21600 | 21550 | 217 |
| 461 | 20240315 | 114400 | 10449565850 | 21600 | 21600 | 21600 | 21550 | 579 |
| 462 | 20240315 | 114300 | 10437077550 | 21600 | 21600 | 21650 | 21600 | 720 |
| 463 | 20240315 | 114200 | 10421521800 | 21650 | 21600 | 21650 | 21600 | 158 |
| 464 | 20240315 | 114100 | 10418106200 | 21600 | 21650 | 21650 | 21600 | 1147 |
| 465 | 20240315 | 114000 | 10393296450 | 21650 | 21700 | 21700 | 21650 | 850 |
| 466 | 20240315 | 113900 | 10374865600 | 21700 | 21600 | 21750 | 21600 | 4640 |
| 467 | 20240315 | 113800 | 10274275250 | 21600 | 21650 | 21650 | 21600 | 1050 |
| 468 | 20240315 | 113700 | 10251586750 | 21650 | 21600 | 21650 | 21600 | 265 |
| 469 | 20240315 | 113600 | 10245855250 | 21600 | 21600 | 21650 | 21600 | 393 |
| 470 | 20240315 | 113500 | 10237356500 | 21600 | 21650 | 21650 | 21600 | 176 |
| 471 | 20240315 | 113400 | 10233548300 | 21650 | 21650 | 21650 | 21650 | 233 |
| 472 | 20240315 | 113300 | 10228503850 | 21600 | 21600 | 21600 | 21600 | 74 |
| 473 | 20240315 | 113200 | 10226905450 | 21550 | 21600 | 21600 | 21550 | 97 |
| 474 | 20240315 | 113100 | 10224814600 | 21600 | 21550 | 21600 | 21550 | 1453 |
| 475 | 20240315 | 113000 | 10193438950 | 21550 | 21600 | 21600 | 21550 | 143 |
| 476 | 20240315 | 112900 | 10190355800 | 21600 | 21550 | 21600 | 21550 | 268 |
| 477 | 20240315 | 112800 | 10184577150 | 21550 | 21500 | 21550 | 21450 | 2524 |
| 478 | 20240315 | 112700 | 10130310650 | 21500 | 21450 | 21500 | 21450 | 326 |
| 479 | 20240315 | 112600 | 10123302300 | 21450 | 21500 | 21500 | 21400 | 627 |
| 480 | 20240315 | 112500 | 10109869750 | 21500 | 21450 | 21500 | 21450 | 332 |
| 481 | 20240315 | 112400 | 10102743200 | 21450 | 21450 | 21450 | 21450 | 1577 |
| 482 | 20240315 | 112300 | 10068916550 | 21450 | 21500 | 21500 | 21450 | 1012 |
| 483 | 20240315 | 112200 | 10047197400 | 21500 | 21450 | 21500 | 21450 | 582 |
| 484 | 20240315 | 112100 | 10034713450 | 21450 | 21450 | 21450 | 21450 | 659 |
| 485 | 20240315 | 112000 | 10020577900 | 21500 | 21500 | 21500 | 21450 | 315 |
| 486 | 20240315 | 111900 | 10013818450 | 21500 | 21500 | 21500 | 21450 | 319 |
| 487 | 20240315 | 111800 | 10006965100 | 21500 | 21500 | 21500 | 21450 | 281 |
| 488 | 20240315 | 111700 | 10000930550 | 21500 | 21500 | 21500 | 21450 | 145 |
| 489 | 20240315 | 111600 | 9997814800 | 21500 | 21400 | 21500 | 21400 | 241 |
| 490 | 20240315 | 111500 | 9992645200 | 21450 | 21450 | 21450 | 21400 | 253 |
| 491 | 20240315 | 111400 | 9987225350 | 21450 | 21450 | 21500 | 21400 | 1446 |
| 492 | 20240315 | 111300 | 9956212250 | 21500 | 21500 | 21500 | 21500 | 1 |
| 493 | 20240315 | 111200 | 9956190750 | 21500 | 21450 | 21500 | 21450 | 257 |
| 494 | 20240315 | 111100 | 9950670250 | 21450 | 21500 | 21500 | 21450 | 777 |
| 495 | 20240315 | 111000 | 9933997950 | 21500 | 21500 | 21550 | 21500 | 872 |
| 496 | 20240315 | 110900 | 9915249900 | 21500 | 21500 | 21500 | 21450 | 324 |
| 497 | 20240315 | 110800 | 9908291750 | 21500 | 21500 | 21500 | 21450 | 722 |
| 498 | 20240315 | 110700 | 9892804650 | 21500 | 21450 | 21500 | 21450 | 161 |
| 499 | 20240315 | 110600 | 9889350650 | 21450 | 21450 | 21450 | 21450 | 105 |
| 500 | 20240315 | 110500 | 9887098400 | 21450 | 21500 | 21500 | 21450 | 687 |
| 501 | 20240315 | 110400 | 9872337600 | 21500 | 21550 | 21550 | 21500 | 223 |
| 502 | 20240315 | 110300 | 9867536950 | 21500 | 21500 | 21500 | 21500 | 1166 |
| 503 | 20240315 | 110200 | 9842467950 | 21500 | 21550 | 21550 | 21500 | 158 |
| 504 | 20240315 | 110100 | 9839070150 | 21550 | 21550 | 21550 | 21550 | 235 |
| 505 | 20240315 | 110000 | 9834005900 | 21550 | 21600 | 21600 | 21500 | 1074 |
| 506 | 20240315 | 105900 | 9810860900 | 21550 | 21600 | 21600 | 21550 | 687 |
| 507 | 20240315 | 105800 | 9796054350 | 21600 | 21550 | 21600 | 21550 | 661 |
| 508 | 20240315 | 105700 | 9781791800 | 21600 | 21550 | 21600 | 21550 | 153 |
| 509 | 20240315 | 105600 | 9778494150 | 21550 | 21550 | 21550 | 21550 | 211 |
| 510 | 20240315 | 105500 | 9773947100 | 21550 | 21600 | 21600 | 21550 | 326 |
| 511 | 20240315 | 105400 | 9766910000 | 21600 | 21500 | 21600 | 21500 | 975 |
| 512 | 20240315 | 105300 | 9745945300 | 21550 | 21550 | 21550 | 21550 | 133 |
| 513 | 20240315 | 105200 | 9743079150 | 21550 | 21550 | 21550 | 21550 | 348 |
| 514 | 20240315 | 105100 | 9735579750 | 21550 | 21500 | 21600 | 21500 | 1238 |
| 515 | 20240315 | 105000 | 9708943200 | 21500 | 21500 | 21550 | 21500 | 112 |
| 516 | 20240315 | 104900 | 9706534650 | 21500 | 21550 | 21550 | 21500 | 613 |
| 517 | 20240315 | 104800 | 9693349550 | 21550 | 21500 | 21550 | 21500 | 33 |
| 518 | 20240315 | 104700 | 9692639900 | 21500 | 21550 | 21550 | 21500 | 26 |
| 519 | 20240315 | 104600 | 9692079650 | 21550 | 21550 | 21550 | 21550 | 215 |
| 520 | 20240315 | 104500 | 9687446400 | 21550 | 21550 | 21550 | 21550 | 167 |
| 521 | 20240315 | 104400 | 9683847550 | 21550 | 21550 | 21550 | 21550 | 247 |
| 522 | 20240315 | 104300 | 9678524700 | 21550 | 21550 | 21550 | 21550 | 1656 |
| 523 | 20240315 | 104200 | 9642837900 | 21600 | 21550 | 21600 | 21550 | 379 |
| 524 | 20240315 | 104100 | 9634667600 | 21550 | 21500 | 21550 | 21500 | 1818 |
| 525 | 20240315 | 104000 | 9595518400 | 21450 | 21500 | 21500 | 21450 | 256 |
| 526 | 20240315 | 103900 | 9590027100 | 21550 | 21500 | 21550 | 21450 | 709 |
| 527 | 20240315 | 103800 | 9574781250 | 21500 | 21500 | 21550 | 21500 | 894 |
| 528 | 20240315 | 103700 | 9555560200 | 21500 | 21550 | 21550 | 21500 | 574 |
| 529 | 20240315 | 103600 | 9543201000 | 21550 | 21550 | 21550 | 21500 | 172 |
| 530 | 20240315 | 103500 | 9539495700 | 21500 | 21500 | 21550 | 21500 | 507 |
| 531 | 20240315 | 103400 | 9528575200 | 21500 | 21500 | 21550 | 21450 | 580 |
| 532 | 20240315 | 103300 | 9516105850 | 21500 | 21550 | 21550 | 21500 | 168 |
| 533 | 20240315 | 103200 | 9512491850 | 21500 | 21550 | 21550 | 21500 | 536 |
| 534 | 20240315 | 103100 | 9500966400 | 21550 | 21450 | 21550 | 21450 | 483 |
| 535 | 20240315 | 103000 | 9490593450 | 21450 | 21450 | 21450 | 21400 | 271 |
| 536 | 20240315 | 102900 | 9484784600 | 21450 | 21500 | 21500 | 21450 | 609 |
| 537 | 20240315 | 102800 | 9471720800 | 21500 | 21450 | 21500 | 21450 | 625 |
| 538 | 20240315 | 102700 | 9458314500 | 21450 | 21450 | 21450 | 21400 | 152 |
| 539 | 20240315 | 102600 | 9455054900 | 21450 | 21450 | 21450 | 21400 | 415 |
| 540 | 20240315 | 102500 | 9446163550 | 21450 | 21450 | 21450 | 21400 | 984 |
| 541 | 20240315 | 102400 | 9425057000 | 21450 | 21500 | 21500 | 21450 | 494 |
| 542 | 20240315 | 102300 | 9414452550 | 21500 | 21500 | 21500 | 21450 | 459 |
| 543 | 20240315 | 102200 | 9404601050 | 21500 | 21450 | 21500 | 21450 | 341 |
| 544 | 20240315 | 102100 | 9397281850 | 21450 | 21450 | 21450 | 21400 | 789 |
| 545 | 20240315 | 102000 | 9380365750 | 21400 | 21450 | 21450 | 21400 | 1145 |
| 546 | 20240315 | 101900 | 9355855850 | 21400 | 21400 | 21450 | 21400 | 995 |
| 547 | 20240315 | 101800 | 9334529750 | 21400 | 21450 | 21550 | 21400 | 538 |
| 548 | 20240315 | 101700 | 9322977100 | 21450 | 21500 | 21500 | 21400 | 3115 |
| 549 | 20240315 | 101600 | 9256189550 | 21500 | 21450 | 21500 | 21450 | 104 |
| 550 | 20240315 | 101500 | 9253957050 | 21450 | 21500 | 21550 | 21450 | 1151 |
| 551 | 20240315 | 101400 | 9229225250 | 21500 | 21450 | 21550 | 21450 | 993 |
| 552 | 20240315 | 101300 | 9207878650 | 21500 | 21550 | 21550 | 21500 | 2003 |
| 553 | 20240315 | 101200 | 9164813400 | 21550 | 21550 | 21550 | 21550 | 575 |
| 554 | 20240315 | 101100 | 9152422150 | 21550 | 21550 | 21550 | 21500 | 233 |
| 555 | 20240315 | 101000 | 9147401600 | 21550 | 21600 | 21600 | 21500 | 1501 |
| 556 | 20240315 | 100900 | 9115049950 | 21600 | 21650 | 21650 | 21550 | 2770 |
| 557 | 20240315 | 100800 | 9055189550 | 21650 | 21600 | 21650 | 21600 | 1655 |
| 558 | 20240315 | 100700 | 9019367250 | 21650 | 21650 | 21650 | 21600 | 245 |
| 559 | 20240315 | 100600 | 9014065550 | 21650 | 21600 | 21650 | 21600 | 887 |
| 560 | 20240315 | 100500 | 8994888250 | 21600 | 21550 | 21600 | 21500 | 761 |
| 561 | 20240315 | 100400 | 8978467350 | 21600 | 21550 | 21600 | 21500 | 1827 |
| 562 | 20240315 | 100300 | 8939096200 | 21550 | 21450 | 21550 | 21450 | 1230 |
| 563 | 20240315 | 100200 | 8912661250 | 21450 | 21600 | 21600 | 21450 | 3328 |
| 564 | 20240315 | 100100 | 8841131350 | 21600 | 21650 | 21700 | 21600 | 3914 |
| 565 | 20240315 | 100000 | 8756431150 | 21600 | 21650 | 21650 | 21600 | 4259 |
| 566 | 20240315 | 095900 | 8664274100 | 21650 | 21650 | 21700 | 21550 | 4937 |
| 567 | 20240315 | 095800 | 8557423150 | 21600 | 21600 | 21600 | 21550 | 2590 |
| 568 | 20240315 | 095700 | 8501524700 | 21600 | 21500 | 21600 | 21500 | 3285 |
| 569 | 20240315 | 095600 | 8430749750 | 21500 | 21450 | 21500 | 21400 | 1486 |
| 570 | 20240315 | 095500 | 8398883950 | 21400 | 21550 | 21550 | 21400 | 1967 |
| 571 | 20240315 | 095400 | 8356654800 | 21500 | 21500 | 21550 | 21450 | 1400 |
| 572 | 20240315 | 095300 | 8326562700 | 21450 | 21500 | 21550 | 21450 | 2372 |
| 573 | 20240315 | 095200 | 8275565150 | 21500 | 21550 | 21550 | 21500 | 930 |
| 574 | 20240315 | 095100 | 8255550050 | 21550 | 21550 | 21600 | 21450 | 5481 |
| 575 | 20240315 | 095000 | 8137568600 | 21500 | 21450 | 21550 | 21450 | 3488 |
| 576 | 20240315 | 094900 | 8062628800 | 21450 | 21300 | 21450 | 21250 | 6095 |
| 577 | 20240315 | 094800 | 7932361650 | 21250 | 21300 | 21300 | 21250 | 872 |
| 578 | 20240315 | 094700 | 7913819900 | 21300 | 21350 | 21350 | 21300 | 1591 |
| 579 | 20240315 | 094600 | 7879925050 | 21350 | 21350 | 21350 | 21300 | 1512 |
| 580 | 20240315 | 094500 | 7847647450 | 21350 | 21400 | 21400 | 21300 | 2644 |
| 581 | 20240315 | 094400 | 7791151400 | 21400 | 21400 | 21400 | 21350 | 761 |
| 582 | 20240315 | 094300 | 7774871250 | 21400 | 21450 | 21450 | 21350 | 1748 |
| 583 | 20240315 | 094200 | 7737418400 | 21450 | 21300 | 21450 | 21250 | 4202 |
| 584 | 20240315 | 094100 | 7647663050 | 21300 | 21300 | 21350 | 21250 | 1903 |
| 585 | 20240315 | 094000 | 7607129350 | 21250 | 21250 | 21300 | 21200 | 4257 |
| 586 | 20240315 | 093900 | 7516627750 | 21250 | 21250 | 21300 | 21200 | 2076 |
| 587 | 20240315 | 093800 | 7472512650 | 21250 | 21150 | 21250 | 21150 | 2001 |
| 588 | 20240315 | 093700 | 7430072900 | 21200 | 21050 | 21200 | 21050 | 3580 |
| 589 | 20240315 | 093600 | 7354353550 | 21050 | 21050 | 21100 | 20950 | 3599 |
| 590 | 20240315 | 093500 | 7278684600 | 21050 | 21050 | 21100 | 21000 | 2368 |
| 591 | 20240315 | 093400 | 7228847900 | 21050 | 21000 | 21100 | 20950 | 2219 |
| 592 | 20240315 | 093300 | 7182239550 | 20950 | 21150 | 21150 | 20950 | 13404 |
| 593 | 20240315 | 093200 | 6900570600 | 21100 | 21050 | 21150 | 21050 | 3660 |
| 594 | 20240315 | 093100 | 6823408000 | 21100 | 21100 | 21200 | 21050 | 6329 |
| 595 | 20240315 | 093000 | 6690077100 | 21100 | 21250 | 21250 | 21050 | 6778 |
| 596 | 20240315 | 092900 | 6546855900 | 21150 | 21300 | 21350 | 21150 | 4828 |
| 597 | 20240315 | 092800 | 6444269100 | 21350 | 21300 | 21400 | 21250 | 4294 |
| 598 | 20240315 | 092700 | 6352711750 | 21250 | 21350 | 21450 | 21150 | 12260 |
| 599 | 20240315 | 092600 | 6091969250 | 21350 | 21200 | 21400 | 21200 | 2363 |
| 600 | 20240315 | 092500 | 6041623050 | 21250 | 21250 | 21300 | 21150 | 3265 |
| 601 | 20240315 | 092400 | 5972361100 | 21250 | 21250 | 21300 | 21150 | 2755 |
| 602 | 20240315 | 092300 | 5913911200 | 21200 | 21200 | 21300 | 21150 | 3033 |
| 603 | 20240315 | 092200 | 5849657450 | 21250 | 21200 | 21250 | 21100 | 5125 |
| 604 | 20240315 | 092100 | 5741137900 | 21100 | 21150 | 21200 | 21050 | 12017 |
| 605 | 20240315 | 092000 | 5487502750 | 21200 | 21350 | 21350 | 21150 | 7565 |
| 606 | 20240315 | 091900 | 5326768000 | 21350 | 21250 | 21350 | 21150 | 4011 |
| 607 | 20240315 | 091800 | 5241539550 | 21300 | 21200 | 21300 | 20950 | 26702 |
| 608 | 20240315 | 091700 | 4678417100 | 21150 | 21400 | 21400 | 21150 | 11450 |
| 609 | 20240315 | 091600 | 4435258250 | 21400 | 21500 | 21500 | 21250 | 11940 |
| 610 | 20240315 | 091500 | 4180525650 | 21500 | 21600 | 21600 | 21450 | 10865 |
| 611 | 20240315 | 091400 | 3946869950 | 21600 | 21650 | 21750 | 21550 | 7078 |
| 612 | 20240315 | 091300 | 3793922800 | 21700 | 21600 | 21700 | 21500 | 7940 |
| 613 | 20240315 | 091200 | 3622698250 | 21550 | 21400 | 21600 | 21300 | 17524 |
| 614 | 20240315 | 091100 | 3247021900 | 21400 | 21500 | 21550 | 21400 | 10802 |
| 615 | 20240315 | 091000 | 3015350350 | 21500 | 21800 | 21800 | 21400 | 22967 |
| 616 | 20240315 | 090900 | 2519334900 | 21750 | 21800 | 21850 | 21750 | 6183 |
| 617 | 20240315 | 090800 | 2384654950 | 21800 | 21800 | 21900 | 21700 | 10938 |
| 618 | 20240315 | 090700 | 2146307350 | 21850 | 21900 | 21950 | 21800 | 13837 |
| 619 | 20240315 | 090600 | 1843600100 | 21950 | 22050 | 22100 | 21950 | 10292 |
| 620 | 20240315 | 090500 | 1617150200 | 22100 | 22050 | 22150 | 22050 | 3359 |
| 621 | 20240315 | 090400 | 1543012350 | 22050 | 22050 | 22100 | 22000 | 4062 |
| 622 | 20240315 | 090300 | 1453444900 | 22050 | 22050 | 22150 | 22000 | 3590 |
| 623 | 20240315 | 090200 | 1374276000 | 22100 | 22100 | 22150 | 22000 | 16439 |
| 624 | 20240315 | 090100 | 1011875350 | 22150 | 22200 | 22250 | 22050 | 7423 |
| 625 | 20240315 | 090000 | 847294700 | 22100 | 22100 | 22200 | 22000 | 37969 |