32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 185200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 28755 |
| 3 | 20240315 | 185100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240315 | 185000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240315 | 184900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240315 | 184800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240315 | 184700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240315 | 184600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240315 | 184500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240315 | 184400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240315 | 184300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240315 | 184200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240315 | 184100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240315 | 184000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240315 | 183900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240315 | 183800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240315 | 183700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240315 | 183600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240315 | 183500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240315 | 183400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240315 | 183300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240315 | 183200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240315 | 183100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240315 | 183000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240315 | 182900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240315 | 182800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240315 | 182700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240315 | 182600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240315 | 182500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240315 | 182400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240315 | 182300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240315 | 182200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 28755 |
| 33 | 20240315 | 182100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240315 | 182000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240315 | 181900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240315 | 181800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240315 | 181700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240315 | 181600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240315 | 181500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240315 | 181400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240315 | 181300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240315 | 181200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240315 | 181100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240315 | 181000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240315 | 180900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240315 | 180800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240315 | 180700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240315 | 180600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240315 | 180500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240315 | 180400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240315 | 180300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240315 | 180200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240315 | 180100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240315 | 180000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240315 | 175900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240315 | 175800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240315 | 175700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240315 | 175600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240315 | 175500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240315 | 175400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240315 | 175300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240315 | 175200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 28755 |
| 63 | 20240315 | 175100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240315 | 175000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240315 | 174900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240315 | 174800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240315 | 174700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240315 | 174600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240315 | 174500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240315 | 174400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240315 | 174300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240315 | 174200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240315 | 174100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240315 | 174000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240315 | 173900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240315 | 173800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240315 | 173700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240315 | 173600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240315 | 173500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240315 | 173400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240315 | 173300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240315 | 173200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240315 | 173100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240315 | 173000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240315 | 172900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240315 | 172800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240315 | 172700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240315 | 172600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240315 | 172500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240315 | 172400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240315 | 172300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240315 | 172200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 28755 |
| 93 | 20240315 | 172100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240315 | 172000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240315 | 171900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240315 | 171800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240315 | 171700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240315 | 171600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240315 | 171500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240315 | 171400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240315 | 171300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240315 | 171200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240315 | 171100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240315 | 171000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240315 | 170900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240315 | 170800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240315 | 170700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240315 | 170600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240315 | 170500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240315 | 170400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240315 | 170300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240315 | 170200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240315 | 170100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240315 | 170000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240315 | 165900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240315 | 165800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240315 | 165700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240315 | 165600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240315 | 165500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240315 | 165400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240315 | 165300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240315 | 165200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 28755 |
| 123 | 20240315 | 165100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240315 | 165000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240315 | 164900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240315 | 164800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240315 | 164700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240315 | 164600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240315 | 164500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240315 | 164400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240315 | 164300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240315 | 164200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240315 | 164100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240315 | 164000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240315 | 163900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240315 | 163800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240315 | 163700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240315 | 163600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240315 | 163500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240315 | 163400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240315 | 163300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240315 | 163200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240315 | 163100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240315 | 163000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240315 | 162900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240315 | 162800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240315 | 162700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240315 | 162600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240315 | 162500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240315 | 162400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240315 | 162300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240315 | 162200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 28755 |
| 153 | 20240315 | 162100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240315 | 162000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240315 | 161900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240315 | 161800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240315 | 161700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240315 | 161600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240315 | 161500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240315 | 161400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240315 | 161300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240315 | 161200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240315 | 161100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240315 | 161000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240315 | 160900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240315 | 160800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240315 | 160700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240315 | 160600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240315 | 160500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240315 | 160400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240315 | 160300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240315 | 160200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240315 | 160100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240315 | 160000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240315 | 155900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240315 | 155800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240315 | 155700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240315 | 155600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240315 | 155500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240315 | 155400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240315 | 155300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240315 | 155200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 28755 |
| 183 | 20240315 | 155100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240315 | 155000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240315 | 154900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240315 | 154800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240315 | 154700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240315 | 154600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240315 | 154500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240315 | 154400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240315 | 154300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240315 | 154200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240315 | 154100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240315 | 154000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240315 | 153900 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240315 | 153800 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240315 | 153700 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240315 | 153600 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240315 | 153500 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240315 | 153400 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240315 | 153300 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240315 | 153200 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240315 | 153100 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240315 | 153000 | 28486120900 | 22600 | 22600 | 22600 | 22600 | 28755 |
| 205 | 20240315 | 152900 | 27836257900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20240315 | 152800 | 27836257900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20240315 | 152700 | 27836257900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20240315 | 152600 | 27836257900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20240315 | 152500 | 27836257900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20240315 | 152400 | 27836257900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20240315 | 152300 | 27836257900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20240315 | 152200 | 27836257900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 213 | 20240315 | 152100 | 27836257900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20240315 | 152000 | 27836257900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20240315 | 151900 | 27836257900 | 22650 | 22700 | 22700 | 22600 | 6091 |
| 216 | 20240315 | 151800 | 27698455200 | 22650 | 22650 | 22700 | 22600 | 2902 |
| 217 | 20240315 | 151700 | 27632741400 | 22650 | 22650 | 22700 | 22600 | 2388 |
| 218 | 20240315 | 151600 | 27578654900 | 22650 | 22700 | 22700 | 22650 | 5538 |
| 219 | 20240315 | 151500 | 27453063400 | 22700 | 22550 | 22700 | 22550 | 6799 |
| 220 | 20240315 | 151400 | 27299158950 | 22550 | 22600 | 22600 | 22550 | 5747 |
| 221 | 20240315 | 151300 | 27169536400 | 22600 | 22650 | 22650 | 22550 | 6327 |
| 222 | 20240315 | 151200 | 27026510550 | 22600 | 22650 | 22650 | 22600 | 552 |
| 223 | 20240315 | 151100 | 27014019550 | 22650 | 22650 | 22650 | 22600 | 2670 |
| 224 | 20240315 | 151000 | 26953641800 | 22600 | 22650 | 22650 | 22600 | 2359 |
| 225 | 20240315 | 150900 | 26900265150 | 22650 | 22700 | 22700 | 22650 | 2258 |
| 226 | 20240315 | 150800 | 26849120450 | 22700 | 22650 | 22700 | 22650 | 913 |
| 227 | 20240315 | 150700 | 26828435800 | 22700 | 22700 | 22700 | 22650 | 1230 |
| 228 | 20240315 | 150600 | 26800521950 | 22700 | 22700 | 22750 | 22700 | 4985 |
| 229 | 20240315 | 150500 | 26687298900 | 22750 | 22750 | 22800 | 22700 | 2480 |
| 230 | 20240315 | 150400 | 26630891650 | 22700 | 22700 | 22750 | 22700 | 882 |
| 231 | 20240315 | 150300 | 26610844500 | 22700 | 22750 | 22800 | 22700 | 1755 |
| 232 | 20240315 | 150200 | 26570914800 | 22750 | 22750 | 22750 | 22700 | 286 |
| 233 | 20240315 | 150100 | 26564414200 | 22700 | 22800 | 22800 | 22700 | 2092 |
| 234 | 20240315 | 150000 | 26516821150 | 22750 | 22800 | 22800 | 22750 | 2235 |
| 235 | 20240315 | 145900 | 26465956200 | 22750 | 22800 | 22800 | 22700 | 4246 |
| 236 | 20240315 | 145800 | 26369359750 | 22750 | 22750 | 22800 | 22700 | 2707 |
| 237 | 20240315 | 145700 | 26307763800 | 22750 | 22750 | 22800 | 22700 | 733 |
| 238 | 20240315 | 145600 | 26291087850 | 22750 | 22750 | 22800 | 22750 | 1656 |
| 239 | 20240315 | 145500 | 26253412850 | 22750 | 22700 | 22800 | 22700 | 2457 |
| 240 | 20240315 | 145400 | 26197530550 | 22750 | 22750 | 22750 | 22700 | 443 |
| 241 | 20240315 | 145300 | 26187469050 | 22750 | 22700 | 22750 | 22650 | 5235 |
| 242 | 20240315 | 145200 | 26068439250 | 22700 | 22650 | 22700 | 22650 | 242 |
| 243 | 20240315 | 145100 | 26062951800 | 22650 | 22750 | 22750 | 22650 | 1794 |
| 244 | 20240315 | 145000 | 26022231450 | 22750 | 22750 | 22750 | 22700 | 543 |
| 245 | 20240315 | 144900 | 26009880850 | 22750 | 22750 | 22750 | 22700 | 2405 |
| 246 | 20240315 | 144800 | 25955282050 | 22750 | 22750 | 22750 | 22700 | 1383 |
| 247 | 20240315 | 144700 | 25923851050 | 22700 | 22600 | 22750 | 22600 | 4633 |
| 248 | 20240315 | 144600 | 25818800400 | 22600 | 22550 | 22600 | 22550 | 2810 |
| 249 | 20240315 | 144500 | 25755363600 | 22550 | 22500 | 22550 | 22500 | 799 |
| 250 | 20240315 | 144400 | 25737384900 | 22500 | 22500 | 22550 | 22500 | 176 |
| 251 | 20240315 | 144300 | 25733422650 | 22500 | 22550 | 22550 | 22500 | 556 |
| 252 | 20240315 | 144200 | 25720911000 | 22550 | 22550 | 22550 | 22550 | 756 |
| 253 | 20240315 | 144100 | 25703863200 | 22550 | 22550 | 22600 | 22550 | 495 |
| 254 | 20240315 | 144000 | 25692700750 | 22600 | 22550 | 22600 | 22550 | 759 |
| 255 | 20240315 | 143900 | 25675583150 | 22550 | 22600 | 22600 | 22550 | 200 |
| 256 | 20240315 | 143800 | 25671072100 | 22600 | 22550 | 22600 | 22550 | 1479 |
| 257 | 20240315 | 143700 | 25637652600 | 22600 | 22550 | 22600 | 22550 | 1349 |
| 258 | 20240315 | 143600 | 25607231450 | 22550 | 22550 | 22600 | 22550 | 202 |
| 259 | 20240315 | 143500 | 25602676250 | 22600 | 22600 | 22650 | 22550 | 737 |
| 260 | 20240315 | 143400 | 25586019500 | 22600 | 22650 | 22650 | 22600 | 1535 |
| 261 | 20240315 | 143300 | 25551275100 | 22650 | 22650 | 22650 | 22600 | 500 |
| 262 | 20240315 | 143200 | 25539957050 | 22650 | 22650 | 22700 | 22600 | 2373 |
| 263 | 20240315 | 143100 | 25486208650 | 22600 | 22650 | 22650 | 22600 | 51 |
| 264 | 20240315 | 143000 | 25485053750 | 22650 | 22650 | 22650 | 22600 | 583 |
| 265 | 20240315 | 142900 | 25471860400 | 22650 | 22650 | 22650 | 22600 | 2817 |
| 266 | 20240315 | 142800 | 25408065100 | 22650 | 22650 | 22650 | 22600 | 302 |
| 267 | 20240315 | 142700 | 25401225300 | 22650 | 22600 | 22650 | 22600 | 2861 |
| 268 | 20240315 | 142600 | 25336489250 | 22600 | 22550 | 22600 | 22500 | 3252 |
| 269 | 20240315 | 142500 | 25263093250 | 22600 | 22550 | 22600 | 22550 | 201 |
| 270 | 20240315 | 142400 | 25258560300 | 22600 | 22600 | 22600 | 22550 | 753 |
| 271 | 20240315 | 142300 | 25241569050 | 22600 | 22600 | 22600 | 22550 | 354 |
| 272 | 20240315 | 142200 | 25233578700 | 22550 | 22550 | 22600 | 22550 | 2536 |
| 273 | 20240315 | 142100 | 25176377050 | 22600 | 22550 | 22650 | 22550 | 3839 |
| 274 | 20240315 | 142000 | 25089700300 | 22500 | 22500 | 22550 | 22450 | 924 |
| 275 | 20240315 | 141900 | 25068916500 | 22450 | 22500 | 22500 | 22450 | 1296 |
| 276 | 20240315 | 141800 | 25039775000 | 22500 | 22500 | 22550 | 22450 | 720 |
| 277 | 20240315 | 141700 | 25023575450 | 22500 | 22500 | 22550 | 22500 | 1254 |
| 278 | 20240315 | 141600 | 24995358150 | 22500 | 22500 | 22550 | 22450 | 378 |
| 279 | 20240315 | 141500 | 24986853100 | 22500 | 22550 | 22550 | 22450 | 785 |
| 280 | 20240315 | 141400 | 24969189900 | 22550 | 22550 | 22550 | 22500 | 684 |
| 281 | 20240315 | 141300 | 24953770700 | 22550 | 22500 | 22600 | 22500 | 3114 |
| 282 | 20240315 | 141200 | 24883552950 | 22500 | 22350 | 22500 | 22350 | 4613 |
| 283 | 20240315 | 141100 | 24780047300 | 22350 | 22300 | 22350 | 22300 | 1496 |
| 284 | 20240315 | 141000 | 24746643100 | 22300 | 22350 | 22350 | 22300 | 808 |
| 285 | 20240315 | 140900 | 24728603700 | 22350 | 22350 | 22400 | 22350 | 392 |
| 286 | 20240315 | 140800 | 24719842000 | 22350 | 22350 | 22400 | 22350 | 663 |
| 287 | 20240315 | 140700 | 24705023800 | 22350 | 22300 | 22400 | 22300 | 5151 |
| 288 | 20240315 | 140600 | 24589925800 | 22300 | 22300 | 22350 | 22300 | 575 |
| 289 | 20240315 | 140500 | 24577098300 | 22350 | 22350 | 22400 | 22300 | 3633 |
| 290 | 20240315 | 140400 | 24495900350 | 22350 | 22350 | 22400 | 22350 | 1135 |
| 291 | 20240315 | 140300 | 24470532350 | 22350 | 22450 | 22450 | 22350 | 2577 |
| 292 | 20240315 | 140200 | 24412802400 | 22400 | 22450 | 22450 | 22400 | 304 |
| 293 | 20240315 | 140100 | 24405992600 | 22450 | 22400 | 22450 | 22400 | 488 |
| 294 | 20240315 | 140000 | 24395058400 | 22400 | 22400 | 22450 | 22400 | 425 |
| 295 | 20240315 | 135900 | 24385535150 | 22400 | 22450 | 22450 | 22400 | 470 |
| 296 | 20240315 | 135800 | 24375006250 | 22400 | 22400 | 22400 | 22400 | 968 |
| 297 | 20240315 | 135700 | 24353323050 | 22450 | 22450 | 22450 | 22450 | 16 |
| 298 | 20240315 | 135600 | 24352963850 | 22450 | 22450 | 22500 | 22450 | 1735 |
| 299 | 20240315 | 135500 | 24314012650 | 22500 | 22450 | 22500 | 22450 | 203 |
| 300 | 20240315 | 135400 | 24309446300 | 22450 | 22450 | 22500 | 22450 | 423 |
| 301 | 20240315 | 135300 | 24299947950 | 22450 | 22400 | 22500 | 22400 | 1372 |
| 302 | 20240315 | 135200 | 24269163000 | 22400 | 22400 | 22450 | 22400 | 280 |
| 303 | 20240315 | 135100 | 24262887950 | 22450 | 22400 | 22450 | 22400 | 362 |
| 304 | 20240315 | 135000 | 24254778050 | 22400 | 22400 | 22450 | 22400 | 2899 |
| 305 | 20240315 | 134900 | 24189839600 | 22400 | 22450 | 22450 | 22400 | 1103 |
| 306 | 20240315 | 134800 | 24165130450 | 22450 | 22450 | 22500 | 22450 | 1610 |
| 307 | 20240315 | 134700 | 24128982900 | 22450 | 22500 | 22500 | 22450 | 146 |
| 308 | 20240315 | 134600 | 24125698600 | 22500 | 22450 | 22500 | 22450 | 511 |
| 309 | 20240315 | 134500 | 24114223750 | 22450 | 22450 | 22500 | 22450 | 192 |
| 310 | 20240315 | 134400 | 24109912200 | 22500 | 22450 | 22500 | 22450 | 247 |
| 311 | 20240315 | 134300 | 24104366700 | 22450 | 22400 | 22450 | 22400 | 342 |
| 312 | 20240315 | 134200 | 24096692150 | 22450 | 22450 | 22450 | 22400 | 227 |
| 313 | 20240315 | 134100 | 24091602550 | 22450 | 22500 | 22500 | 22400 | 4516 |
| 314 | 20240315 | 134000 | 23990348750 | 22450 | 22500 | 22500 | 22450 | 732 |
| 315 | 20240315 | 133900 | 23973911850 | 22500 | 22500 | 22500 | 22500 | 534 |
| 316 | 20240315 | 133800 | 23961896850 | 22500 | 22500 | 22500 | 22450 | 281 |
| 317 | 20240315 | 133700 | 23955586400 | 22500 | 22450 | 22500 | 22450 | 680 |
| 318 | 20240315 | 133600 | 23940314350 | 22450 | 22500 | 22550 | 22450 | 758 |
| 319 | 20240315 | 133500 | 23923264300 | 22500 | 22550 | 22550 | 22500 | 364 |
| 320 | 20240315 | 133400 | 23915066800 | 22500 | 22500 | 22550 | 22500 | 560 |
| 321 | 20240315 | 133300 | 23902464200 | 22500 | 22550 | 22600 | 22500 | 1184 |
| 322 | 20240315 | 133200 | 23875765000 | 22550 | 22550 | 22550 | 22500 | 1015 |
| 323 | 20240315 | 133100 | 23852878200 | 22550 | 22550 | 22550 | 22500 | 696 |
| 324 | 20240315 | 133000 | 23837187900 | 22550 | 22550 | 22550 | 22500 | 712 |
| 325 | 20240315 | 132900 | 23821145600 | 22550 | 22450 | 22550 | 22450 | 284 |
| 326 | 20240315 | 132800 | 23814760850 | 22500 | 22500 | 22550 | 22500 | 1832 |
| 327 | 20240315 | 132700 | 23773540600 | 22500 | 22500 | 22500 | 22500 | 1208 |
| 328 | 20240315 | 132600 | 23746360600 | 22550 | 22500 | 22550 | 22500 | 582 |
| 329 | 20240315 | 132500 | 23733263000 | 22500 | 22500 | 22550 | 22500 | 522 |
| 330 | 20240315 | 132400 | 23721507950 | 22550 | 22550 | 22550 | 22550 | 1935 |
| 331 | 20240315 | 132300 | 23677873700 | 22500 | 22500 | 22550 | 22500 | 202 |
| 332 | 20240315 | 132200 | 23673328400 | 22500 | 22500 | 22500 | 22500 | 322 |
| 333 | 20240315 | 132100 | 23666083400 | 22500 | 22550 | 22550 | 22500 | 668 |
| 334 | 20240315 | 132000 | 23651048700 | 22550 | 22500 | 22550 | 22500 | 529 |
| 335 | 20240315 | 131900 | 23639132800 | 22500 | 22500 | 22550 | 22500 | 1319 |
| 336 | 20240315 | 131800 | 23609452750 | 22500 | 22550 | 22550 | 22500 | 1413 |
| 337 | 20240315 | 131700 | 23577639800 | 22550 | 22550 | 22550 | 22500 | 228 |
| 338 | 20240315 | 131600 | 23572506400 | 22500 | 22550 | 22550 | 22500 | 145 |
| 339 | 20240315 | 131500 | 23569242550 | 22550 | 22550 | 22550 | 22550 | 33 |
| 340 | 20240315 | 131400 | 23568498400 | 22550 | 22550 | 22550 | 22550 | 200 |
| 341 | 20240315 | 131300 | 23563988400 | 22500 | 22550 | 22600 | 22500 | 504 |
| 342 | 20240315 | 131200 | 23552614200 | 22550 | 22550 | 22550 | 22500 | 1227 |
| 343 | 20240315 | 131100 | 23524945400 | 22500 | 22500 | 22550 | 22500 | 99 |
| 344 | 20240315 | 131000 | 23522717850 | 22500 | 22450 | 22500 | 22450 | 677 |
| 345 | 20240315 | 130900 | 23507485400 | 22500 | 22450 | 22500 | 22450 | 583 |
| 346 | 20240315 | 130800 | 23494368300 | 22500 | 22500 | 22500 | 22450 | 1240 |
| 347 | 20240315 | 130700 | 23466468850 | 22500 | 22450 | 22500 | 22450 | 2187 |
| 348 | 20240315 | 130600 | 23417267300 | 22450 | 22450 | 22500 | 22450 | 416 |
| 349 | 20240315 | 130500 | 23407927000 | 22500 | 22500 | 22500 | 22450 | 115 |
| 350 | 20240315 | 130400 | 23405341600 | 22500 | 22500 | 22500 | 22500 | 567 |
| 351 | 20240315 | 130300 | 23392584100 | 22500 | 22500 | 22500 | 22450 | 535 |
| 352 | 20240315 | 130200 | 23380572500 | 22500 | 22500 | 22500 | 22450 | 488 |
| 353 | 20240315 | 130100 | 23369592600 | 22500 | 22500 | 22550 | 22500 | 430 |
| 354 | 20240315 | 130000 | 23359917500 | 22500 | 22500 | 22550 | 22500 | 419 |
| 355 | 20240315 | 125900 | 23350489850 | 22550 | 22550 | 22550 | 22500 | 130 |
| 356 | 20240315 | 125800 | 23347560900 | 22500 | 22500 | 22550 | 22500 | 883 |
| 357 | 20240315 | 125700 | 23327692900 | 22500 | 22550 | 22550 | 22500 | 173 |
| 358 | 20240315 | 125600 | 23323793700 | 22550 | 22550 | 22550 | 22550 | 1029 |
| 359 | 20240315 | 125500 | 23300589750 | 22550 | 22550 | 22600 | 22500 | 861 |
| 360 | 20240315 | 125400 | 23281178750 | 22550 | 22550 | 22600 | 22550 | 1750 |
| 361 | 20240315 | 125300 | 23241710550 | 22550 | 22550 | 22550 | 22500 | 589 |
| 362 | 20240315 | 125200 | 23228447500 | 22500 | 22550 | 22550 | 22500 | 621 |
| 363 | 20240315 | 125100 | 23214462500 | 22450 | 22500 | 22550 | 22450 | 1081 |
| 364 | 20240315 | 125000 | 23190119900 | 22500 | 22550 | 22550 | 22500 | 663 |
| 365 | 20240315 | 124900 | 23175171850 | 22550 | 22500 | 22550 | 22500 | 791 |
| 366 | 20240315 | 124800 | 23157346250 | 22550 | 22500 | 22550 | 22500 | 1548 |
| 367 | 20240315 | 124700 | 23122513050 | 22500 | 22450 | 22500 | 22450 | 147 |
| 368 | 20240315 | 124600 | 23119207000 | 22450 | 22400 | 22450 | 22400 | 534 |
| 369 | 20240315 | 124500 | 23107220700 | 22400 | 22450 | 22450 | 22400 | 237 |
| 370 | 20240315 | 124400 | 23101911350 | 22400 | 22450 | 22450 | 22400 | 1260 |
| 371 | 20240315 | 124300 | 23073676600 | 22450 | 22500 | 22500 | 22450 | 967 |
| 372 | 20240315 | 124200 | 23051956700 | 22500 | 22450 | 22500 | 22400 | 527 |
| 373 | 20240315 | 124100 | 23040128450 | 22450 | 22400 | 22500 | 22400 | 1783 |
| 374 | 20240315 | 124000 | 23000098550 | 22400 | 22300 | 22450 | 22250 | 7794 |
| 375 | 20240315 | 123900 | 22825986200 | 22300 | 22300 | 22350 | 22300 | 3515 |
| 376 | 20240315 | 123800 | 22747601000 | 22300 | 22350 | 22350 | 22300 | 749 |
| 377 | 20240315 | 123700 | 22730871200 | 22350 | 22400 | 22400 | 22300 | 2220 |
| 378 | 20240315 | 123600 | 22681297850 | 22350 | 22400 | 22400 | 22350 | 244 |
| 379 | 20240315 | 123500 | 22675832600 | 22450 | 22450 | 22450 | 22350 | 3516 |
| 380 | 20240315 | 123400 | 22597134300 | 22450 | 22450 | 22450 | 22400 | 1134 |
| 381 | 20240315 | 123300 | 22571710100 | 22450 | 22450 | 22450 | 22400 | 621 |
| 382 | 20240315 | 123200 | 22557778750 | 22450 | 22400 | 22450 | 22400 | 553 |
| 383 | 20240315 | 123100 | 22545368550 | 22450 | 22400 | 22450 | 22400 | 706 |
| 384 | 20240315 | 123000 | 22529545750 | 22400 | 22450 | 22450 | 22400 | 789 |
| 385 | 20240315 | 122900 | 22511838200 | 22400 | 22400 | 22450 | 22350 | 385 |
| 386 | 20240315 | 122800 | 22503207200 | 22400 | 22450 | 22450 | 22400 | 928 |
| 387 | 20240315 | 122700 | 22482418200 | 22400 | 22450 | 22450 | 22400 | 250 |
| 388 | 20240315 | 122600 | 22476815950 | 22450 | 22350 | 22450 | 22350 | 848 |
| 389 | 20240315 | 122500 | 22457815250 | 22350 | 22350 | 22400 | 22350 | 1320 |
| 390 | 20240315 | 122400 | 22428300950 | 22350 | 22350 | 22400 | 22350 | 785 |
| 391 | 20240315 | 122300 | 22410717050 | 22400 | 22400 | 22400 | 22300 | 542 |
| 392 | 20240315 | 122200 | 22398603950 | 22400 | 22400 | 22400 | 22350 | 192 |
| 393 | 20240315 | 122100 | 22394305650 | 22350 | 22400 | 22400 | 22300 | 6462 |
| 394 | 20240315 | 122000 | 22250111950 | 22400 | 22400 | 22450 | 22350 | 909 |
| 395 | 20240315 | 121900 | 22229746350 | 22400 | 22450 | 22450 | 22400 | 1302 |
| 396 | 20240315 | 121800 | 22200555750 | 22450 | 22400 | 22450 | 22300 | 2887 |
| 397 | 20240315 | 121700 | 22135950400 | 22400 | 22350 | 22400 | 22350 | 1010 |
| 398 | 20240315 | 121600 | 22113371200 | 22350 | 22350 | 22400 | 22350 | 365 |
| 399 | 20240315 | 121500 | 22105213350 | 22350 | 22400 | 22400 | 22300 | 727 |
| 400 | 20240315 | 121400 | 22088973750 | 22300 | 22350 | 22400 | 22300 | 1147 |
| 401 | 20240315 | 121300 | 22063343600 | 22400 | 22350 | 22450 | 22300 | 12118 |
| 402 | 20240315 | 121200 | 21792840500 | 22350 | 22350 | 22400 | 22350 | 1907 |
| 403 | 20240315 | 121100 | 21750216850 | 22350 | 22350 | 22400 | 22350 | 2815 |
| 404 | 20240315 | 121000 | 21687301300 | 22350 | 22450 | 22500 | 22300 | 19638 |
| 405 | 20240315 | 120900 | 21247957500 | 22450 | 22400 | 22500 | 22400 | 1940 |
| 406 | 20240315 | 120800 | 21204402950 | 22400 | 22500 | 22500 | 22400 | 3216 |
| 407 | 20240315 | 120700 | 21132265150 | 22450 | 22450 | 22500 | 22450 | 1905 |
| 408 | 20240315 | 120600 | 21089497850 | 22450 | 22450 | 22500 | 22450 | 2740 |
| 409 | 20240315 | 120500 | 21027980450 | 22500 | 22500 | 22550 | 22450 | 4188 |
| 410 | 20240315 | 120400 | 20933887000 | 22500 | 22550 | 22550 | 22500 | 884 |
| 411 | 20240315 | 120300 | 20913993600 | 22500 | 22550 | 22550 | 22500 | 1302 |
| 412 | 20240315 | 120200 | 20884697950 | 22500 | 22550 | 22550 | 22500 | 2218 |
| 413 | 20240315 | 120100 | 20834785250 | 22550 | 22550 | 22550 | 22500 | 337 |
| 414 | 20240315 | 120000 | 20827187950 | 22550 | 22500 | 22550 | 22500 | 928 |
| 415 | 20240315 | 115900 | 20806275250 | 22550 | 22500 | 22550 | 22500 | 256 |
| 416 | 20240315 | 115800 | 20800509700 | 22550 | 22550 | 22550 | 22500 | 387 |
| 417 | 20240315 | 115700 | 20791799900 | 22550 | 22550 | 22550 | 22500 | 408 |
| 418 | 20240315 | 115600 | 20782602850 | 22550 | 22550 | 22550 | 22500 | 799 |
| 419 | 20240315 | 115500 | 20764622950 | 22550 | 22500 | 22550 | 22500 | 223 |
| 420 | 20240315 | 115400 | 20759602850 | 22550 | 22550 | 22550 | 22500 | 377 |
| 421 | 20240315 | 115300 | 20751104000 | 22500 | 22450 | 22500 | 22450 | 2845 |
| 422 | 20240315 | 115200 | 20687161250 | 22450 | 22450 | 22500 | 22450 | 750 |
| 423 | 20240315 | 115100 | 20670317750 | 22450 | 22500 | 22500 | 22450 | 554 |
| 424 | 20240315 | 115000 | 20657878300 | 22450 | 22450 | 22500 | 22450 | 1927 |
| 425 | 20240315 | 114900 | 20614590000 | 22500 | 22500 | 22550 | 22500 | 4896 |
| 426 | 20240315 | 114800 | 20504425300 | 22600 | 22600 | 22600 | 22500 | 2693 |
| 427 | 20240315 | 114700 | 20443715900 | 22600 | 22600 | 22600 | 22550 | 281 |
| 428 | 20240315 | 114600 | 20437376150 | 22550 | 22550 | 22550 | 22550 | 311 |
| 429 | 20240315 | 114500 | 20430363100 | 22550 | 22550 | 22550 | 22500 | 535 |
| 430 | 20240315 | 114400 | 20418301300 | 22600 | 22500 | 22600 | 22500 | 2270 |
| 431 | 20240315 | 114300 | 20367215450 | 22500 | 22550 | 22550 | 22500 | 340 |
| 432 | 20240315 | 114200 | 20359552800 | 22500 | 22500 | 22550 | 22500 | 955 |
| 433 | 20240315 | 114100 | 20338022800 | 22500 | 22550 | 22550 | 22500 | 462 |
| 434 | 20240315 | 114000 | 20327611300 | 22500 | 22600 | 22600 | 22500 | 696 |
| 435 | 20240315 | 113900 | 20311920750 | 22550 | 22600 | 22650 | 22550 | 3384 |
| 436 | 20240315 | 113800 | 20235548500 | 22600 | 22550 | 22600 | 22550 | 154 |
| 437 | 20240315 | 113700 | 20232073350 | 22600 | 22500 | 22600 | 22500 | 2527 |
| 438 | 20240315 | 113600 | 20175088100 | 22550 | 22550 | 22550 | 22500 | 796 |
| 439 | 20240315 | 113500 | 20157164300 | 22500 | 22500 | 22550 | 22500 | 4976 |
| 440 | 20240315 | 113400 | 20045204150 | 22500 | 22500 | 22550 | 22500 | 3602 |
| 441 | 20240315 | 113300 | 19964159050 | 22500 | 22550 | 22550 | 22500 | 7507 |
| 442 | 20240315 | 113200 | 19794975900 | 22550 | 22600 | 22600 | 22550 | 700 |
| 443 | 20240315 | 113100 | 19779188600 | 22550 | 22550 | 22600 | 22550 | 553 |
| 444 | 20240315 | 113000 | 19766714200 | 22550 | 22650 | 22650 | 22550 | 7807 |
| 445 | 20240315 | 112900 | 19590435050 | 22650 | 22650 | 22650 | 22600 | 2455 |
| 446 | 20240315 | 112800 | 19534951650 | 22650 | 22650 | 22650 | 22600 | 1164 |
| 447 | 20240315 | 112700 | 19508591700 | 22650 | 22650 | 22700 | 22650 | 574 |
| 448 | 20240315 | 112600 | 19495590500 | 22650 | 22650 | 22700 | 22650 | 747 |
| 449 | 20240315 | 112500 | 19478668750 | 22650 | 22650 | 22700 | 22650 | 1468 |
| 450 | 20240315 | 112400 | 19445418300 | 22650 | 22700 | 22700 | 22650 | 176 |
| 451 | 20240315 | 112300 | 19441429750 | 22650 | 22700 | 22700 | 22650 | 265 |
| 452 | 20240315 | 112200 | 19435423550 | 22700 | 22700 | 22750 | 22650 | 714 |
| 453 | 20240315 | 112100 | 19419213800 | 22700 | 22700 | 22750 | 22700 | 409 |
| 454 | 20240315 | 112000 | 19409927150 | 22700 | 22700 | 22750 | 22700 | 644 |
| 455 | 20240315 | 111900 | 19395296750 | 22750 | 22700 | 22750 | 22700 | 330 |
| 456 | 20240315 | 111800 | 19387798100 | 22700 | 22700 | 22750 | 22700 | 198 |
| 457 | 20240315 | 111700 | 19383301400 | 22700 | 22650 | 22700 | 22650 | 1161 |
| 458 | 20240315 | 111600 | 19356949000 | 22650 | 22650 | 22700 | 22650 | 553 |
| 459 | 20240315 | 111500 | 19344420550 | 22650 | 22650 | 22700 | 22650 | 720 |
| 460 | 20240315 | 111400 | 19328099400 | 22650 | 22700 | 22700 | 22650 | 681 |
| 461 | 20240315 | 111300 | 19312670850 | 22650 | 22650 | 22700 | 22650 | 400 |
| 462 | 20240315 | 111200 | 19303600400 | 22650 | 22700 | 22750 | 22650 | 1222 |
| 463 | 20240315 | 111100 | 19275860850 | 22700 | 22700 | 22750 | 22700 | 203 |
| 464 | 20240315 | 111000 | 19271250100 | 22700 | 22700 | 22700 | 22650 | 2185 |
| 465 | 20240315 | 110900 | 19221656850 | 22650 | 22650 | 22700 | 22650 | 347 |
| 466 | 20240315 | 110800 | 19213795950 | 22650 | 22650 | 22650 | 22650 | 380 |
| 467 | 20240315 | 110700 | 19205188950 | 22650 | 22650 | 22650 | 22650 | 714 |
| 468 | 20240315 | 110600 | 19189016850 | 22650 | 22700 | 22750 | 22650 | 6782 |
| 469 | 20240315 | 110500 | 19035068100 | 22700 | 22800 | 22800 | 22700 | 3272 |
| 470 | 20240315 | 110400 | 18960669850 | 22800 | 22800 | 22800 | 22750 | 668 |
| 471 | 20240315 | 110300 | 18945466100 | 22750 | 22800 | 22800 | 22750 | 137 |
| 472 | 20240315 | 110200 | 18942347500 | 22750 | 22800 | 22800 | 22750 | 974 |
| 473 | 20240315 | 110100 | 18920155750 | 22750 | 22750 | 22800 | 22750 | 703 |
| 474 | 20240315 | 110000 | 18904152350 | 22750 | 22750 | 22750 | 22700 | 4313 |
| 475 | 20240315 | 105900 | 18806055750 | 22750 | 22750 | 22800 | 22750 | 1595 |
| 476 | 20240315 | 105800 | 18769737500 | 22800 | 22800 | 22800 | 22750 | 418 |
| 477 | 20240315 | 105700 | 18760208550 | 22800 | 22800 | 22850 | 22750 | 1788 |
| 478 | 20240315 | 105600 | 18719445250 | 22800 | 22800 | 22800 | 22750 | 1090 |
| 479 | 20240315 | 105500 | 18694599800 | 22800 | 22750 | 22800 | 22750 | 87 |
| 480 | 20240315 | 105400 | 18692617500 | 22750 | 22800 | 22800 | 22750 | 563 |
| 481 | 20240315 | 105300 | 18679788900 | 22750 | 22800 | 22800 | 22750 | 270 |
| 482 | 20240315 | 105200 | 18673646100 | 22750 | 22750 | 22800 | 22700 | 2660 |
| 483 | 20240315 | 105100 | 18613139100 | 22750 | 22750 | 22800 | 22750 | 761 |
| 484 | 20240315 | 105000 | 18595826000 | 22800 | 22800 | 22800 | 22750 | 367 |
| 485 | 20240315 | 104900 | 18587462000 | 22800 | 22800 | 22800 | 22750 | 4949 |
| 486 | 20240315 | 104800 | 18474646800 | 22850 | 22800 | 22850 | 22800 | 1581 |
| 487 | 20240315 | 104700 | 18438574050 | 22850 | 22800 | 22850 | 22800 | 1358 |
| 488 | 20240315 | 104600 | 18407602900 | 22800 | 22800 | 22850 | 22800 | 3006 |
| 489 | 20240315 | 104500 | 18339034050 | 22750 | 22700 | 22800 | 22700 | 1027 |
| 490 | 20240315 | 104400 | 18315665600 | 22700 | 22700 | 22750 | 22650 | 1099 |
| 491 | 20240315 | 104300 | 18290712300 | 22700 | 22700 | 22700 | 22650 | 684 |
| 492 | 20240315 | 104200 | 18275190250 | 22700 | 22650 | 22700 | 22650 | 471 |
| 493 | 20240315 | 104100 | 18264511800 | 22700 | 22650 | 22700 | 22650 | 527 |
| 494 | 20240315 | 104000 | 18252560450 | 22650 | 22650 | 22650 | 22650 | 482 |
| 495 | 20240315 | 103900 | 18241643150 | 22650 | 22650 | 22700 | 22600 | 1774 |
| 496 | 20240315 | 103800 | 18201528000 | 22650 | 22650 | 22650 | 22600 | 3260 |
| 497 | 20240315 | 103700 | 18127753850 | 22600 | 22650 | 22650 | 22600 | 1655 |
| 498 | 20240315 | 103600 | 18090296350 | 22650 | 22700 | 22700 | 22600 | 3199 |
| 499 | 20240315 | 103500 | 18017833100 | 22700 | 22750 | 22750 | 22700 | 1812 |
| 500 | 20240315 | 103400 | 17976667550 | 22750 | 22700 | 22750 | 22700 | 1146 |
| 501 | 20240315 | 103300 | 17950652200 | 22700 | 22850 | 22850 | 22700 | 2908 |
| 502 | 20240315 | 103200 | 17884381400 | 22850 | 22750 | 22850 | 22750 | 2181 |
| 503 | 20240315 | 103100 | 17834630000 | 22800 | 22750 | 22800 | 22750 | 1891 |
| 504 | 20240315 | 103000 | 17791589150 | 22700 | 22700 | 22800 | 22700 | 1885 |
| 505 | 20240315 | 102900 | 17748707750 | 22700 | 22650 | 22700 | 22650 | 1095 |
| 506 | 20240315 | 102800 | 17723859600 | 22650 | 22600 | 22700 | 22600 | 1609 |
| 507 | 20240315 | 102700 | 17687416700 | 22600 | 22550 | 22650 | 22550 | 1175 |
| 508 | 20240315 | 102600 | 17660873350 | 22550 | 22600 | 22650 | 22550 | 2479 |
| 509 | 20240315 | 102500 | 17604948300 | 22600 | 22600 | 22600 | 22550 | 2656 |
| 510 | 20240315 | 102400 | 17544958800 | 22600 | 22700 | 22700 | 22600 | 2774 |
| 511 | 20240315 | 102300 | 17482154900 | 22650 | 22700 | 22700 | 22650 | 1676 |
| 512 | 20240315 | 102200 | 17444117950 | 22700 | 22700 | 22750 | 22650 | 2559 |
| 513 | 20240315 | 102100 | 17385978600 | 22700 | 22650 | 22700 | 22600 | 2042 |
| 514 | 20240315 | 102000 | 17339755550 | 22650 | 22650 | 22700 | 22600 | 3781 |
| 515 | 20240315 | 101900 | 17254244050 | 22650 | 22650 | 22700 | 22600 | 4273 |
| 516 | 20240315 | 101800 | 17157459400 | 22650 | 22650 | 22700 | 22600 | 1823 |
| 517 | 20240315 | 101700 | 17116126300 | 22650 | 22700 | 22700 | 22600 | 5441 |
| 518 | 20240315 | 101600 | 16992881950 | 22650 | 22700 | 22750 | 22650 | 2077 |
| 519 | 20240315 | 101500 | 16945736600 | 22700 | 22700 | 22700 | 22650 | 1994 |
| 520 | 20240315 | 101400 | 16900486300 | 22700 | 22650 | 22750 | 22650 | 3952 |
| 521 | 20240315 | 101300 | 16810844050 | 22650 | 22650 | 22700 | 22650 | 1108 |
| 522 | 20240315 | 101200 | 16785725550 | 22650 | 22700 | 22700 | 22600 | 1788 |
| 523 | 20240315 | 101100 | 16745235100 | 22700 | 22750 | 22800 | 22700 | 6801 |
| 524 | 20240315 | 101000 | 16590678600 | 22800 | 22750 | 22800 | 22750 | 4854 |
| 525 | 20240315 | 100900 | 16480197200 | 22750 | 22750 | 22750 | 22700 | 3718 |
| 526 | 20240315 | 100800 | 16395647950 | 22750 | 22700 | 22750 | 22550 | 4889 |
| 527 | 20240315 | 100700 | 16284813050 | 22750 | 22700 | 22750 | 22650 | 1606 |
| 528 | 20240315 | 100600 | 16248358350 | 22750 | 22650 | 22800 | 22650 | 7681 |
| 529 | 20240315 | 100500 | 16073752500 | 22700 | 22650 | 22750 | 22650 | 4615 |
| 530 | 20240315 | 100400 | 15969031450 | 22700 | 22550 | 22700 | 22550 | 7596 |
| 531 | 20240315 | 100300 | 15797137700 | 22600 | 22600 | 22600 | 22500 | 1992 |
| 532 | 20240315 | 100200 | 15752216200 | 22600 | 22550 | 22600 | 22550 | 2838 |
| 533 | 20240315 | 100100 | 15688135100 | 22550 | 22500 | 22600 | 22500 | 12230 |
| 534 | 20240315 | 100000 | 15412439700 | 22500 | 22550 | 22600 | 22500 | 1600 |
| 535 | 20240315 | 095900 | 15376412300 | 22550 | 22500 | 22600 | 22500 | 4405 |
| 536 | 20240315 | 095800 | 15277092300 | 22550 | 22450 | 22550 | 22450 | 2306 |
| 537 | 20240315 | 095700 | 15225194700 | 22450 | 22400 | 22500 | 22400 | 9324 |
| 538 | 20240315 | 095600 | 15015926450 | 22400 | 22500 | 22500 | 22400 | 5514 |
| 539 | 20240315 | 095500 | 14892056550 | 22500 | 22550 | 22550 | 22500 | 2574 |
| 540 | 20240315 | 095400 | 14834134250 | 22500 | 22500 | 22550 | 22450 | 3820 |
| 541 | 20240315 | 095300 | 14748245200 | 22500 | 22600 | 22600 | 22500 | 4207 |
| 542 | 20240315 | 095200 | 14653519150 | 22600 | 22550 | 22600 | 22550 | 2497 |
| 543 | 20240315 | 095100 | 14597198950 | 22550 | 22550 | 22550 | 22500 | 2730 |
| 544 | 20240315 | 095000 | 14535700150 | 22550 | 22600 | 22600 | 22500 | 3635 |
| 545 | 20240315 | 094900 | 14453772600 | 22600 | 22500 | 22650 | 22500 | 5685 |
| 546 | 20240315 | 094800 | 14325401800 | 22550 | 22550 | 22550 | 22400 | 8445 |
| 547 | 20240315 | 094700 | 14135659050 | 22500 | 22450 | 22550 | 22450 | 5084 |
| 548 | 20240315 | 094600 | 14021334750 | 22500 | 22600 | 22600 | 22400 | 35714 |
| 549 | 20240315 | 094500 | 13218719400 | 22600 | 22600 | 22650 | 22500 | 14391 |
| 550 | 20240315 | 094400 | 12894027650 | 22600 | 22750 | 22750 | 22550 | 6442 |
| 551 | 20240315 | 094300 | 12748162900 | 22750 | 22650 | 22750 | 22650 | 5890 |
| 552 | 20240315 | 094200 | 12614458650 | 22700 | 22650 | 22700 | 22650 | 1149 |
| 553 | 20240315 | 094100 | 12588423850 | 22650 | 22650 | 22700 | 22650 | 1569 |
| 554 | 20240315 | 094000 | 12552846000 | 22700 | 22600 | 22700 | 22550 | 2539 |
| 555 | 20240315 | 093900 | 12495380000 | 22600 | 22700 | 22700 | 22550 | 9993 |
| 556 | 20240315 | 093800 | 12269577250 | 22700 | 22700 | 22700 | 22650 | 1528 |
| 557 | 20240315 | 093700 | 12234920600 | 22700 | 22700 | 22750 | 22650 | 4576 |
| 558 | 20240315 | 093600 | 12131040800 | 22700 | 22700 | 22750 | 22650 | 2254 |
| 559 | 20240315 | 093500 | 12079878800 | 22700 | 22900 | 22900 | 22700 | 7319 |
| 560 | 20240315 | 093400 | 11912735900 | 22900 | 22800 | 22900 | 22800 | 2667 |
| 561 | 20240315 | 093300 | 11851875450 | 22850 | 22800 | 22950 | 22800 | 9748 |
| 562 | 20240315 | 093200 | 11628879350 | 22800 | 22650 | 22850 | 22600 | 13405 |
| 563 | 20240315 | 093100 | 11324808450 | 22650 | 22650 | 22700 | 22600 | 2575 |
| 564 | 20240315 | 093000 | 11266490200 | 22650 | 22750 | 22750 | 22600 | 7801 |
| 565 | 20240315 | 092900 | 11089758950 | 22800 | 22750 | 22800 | 22700 | 6659 |
| 566 | 20240315 | 092800 | 10938355800 | 22750 | 22850 | 22850 | 22700 | 5599 |
| 567 | 20240315 | 092700 | 10810888950 | 22850 | 22950 | 22950 | 22750 | 6368 |
| 568 | 20240315 | 092600 | 10665544050 | 22950 | 22800 | 23000 | 22800 | 3993 |
| 569 | 20240315 | 092500 | 10574015200 | 22850 | 22850 | 22900 | 22750 | 6812 |
| 570 | 20240315 | 092400 | 10418599200 | 22800 | 22900 | 22950 | 22800 | 8640 |
| 571 | 20240315 | 092300 | 10221194800 | 22950 | 22800 | 22950 | 22750 | 8811 |
| 572 | 20240315 | 092200 | 10019697000 | 22800 | 22700 | 22800 | 22650 | 5058 |
| 573 | 20240315 | 092100 | 9904666400 | 22700 | 22550 | 22750 | 22500 | 4724 |
| 574 | 20240315 | 092000 | 9797745350 | 22550 | 22800 | 22800 | 22500 | 15071 |
| 575 | 20240315 | 091900 | 9456681000 | 22800 | 22600 | 22800 | 22600 | 14363 |
| 576 | 20240315 | 091800 | 9130984550 | 22600 | 22650 | 22700 | 22550 | 28146 |
| 577 | 20240315 | 091700 | 8494554850 | 22700 | 22750 | 22800 | 22650 | 9567 |
| 578 | 20240315 | 091600 | 8277288500 | 22750 | 22850 | 22900 | 22650 | 24456 |
| 579 | 20240315 | 091500 | 7720586050 | 22850 | 22700 | 23000 | 22700 | 9640 |
| 580 | 20240315 | 091400 | 7500167400 | 22700 | 22950 | 22950 | 22650 | 59056 |
| 581 | 20240315 | 091300 | 6154504000 | 22950 | 23050 | 23150 | 22950 | 16000 |
| 582 | 20240315 | 091200 | 5785880650 | 23050 | 23050 | 23100 | 23000 | 7932 |
| 583 | 20240315 | 091100 | 5603041950 | 23050 | 23050 | 23100 | 22950 | 16336 |
| 584 | 20240315 | 091000 | 5227351500 | 23050 | 23250 | 23300 | 23000 | 22971 |
| 585 | 20240315 | 090900 | 4697019000 | 23250 | 23400 | 23450 | 23200 | 10717 |
| 586 | 20240315 | 090800 | 4446941450 | 23450 | 23600 | 23600 | 23400 | 15745 |
| 587 | 20240315 | 090700 | 4077242550 | 23600 | 23500 | 23650 | 23450 | 15631 |
| 588 | 20240315 | 090600 | 3708750150 | 23500 | 23400 | 23500 | 23350 | 7524 |
| 589 | 20240315 | 090500 | 3532376850 | 23400 | 23500 | 23500 | 23350 | 6343 |
| 590 | 20240315 | 090400 | 3383799800 | 23450 | 23450 | 23550 | 23400 | 11954 |
| 591 | 20240315 | 090300 | 3103073700 | 23450 | 23400 | 23500 | 23400 | 5320 |
| 592 | 20240315 | 090200 | 2978362700 | 23450 | 23500 | 23500 | 23150 | 14423 |
| 593 | 20240315 | 090100 | 2641314800 | 23500 | 23400 | 23700 | 23300 | 37078 |
| 594 | 20240315 | 090000 | 1768985750 | 23350 | 23000 | 23400 | 22950 | 76526 |