34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 192800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 20051 |
| 3 | 20240321 | 192700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 4 | 20240321 | 192600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 5 | 20240321 | 192500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 6 | 20240321 | 192400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 7 | 20240321 | 192300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 8 | 20240321 | 192200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 9 | 20240321 | 192100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 10 | 20240321 | 192000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 11 | 20240321 | 191900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 12 | 20240321 | 191800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 13 | 20240321 | 191700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 14 | 20240321 | 191600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 15 | 20240321 | 191500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 16 | 20240321 | 191400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 17 | 20240321 | 191300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 18 | 20240321 | 191200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 19 | 20240321 | 191100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 20 | 20240321 | 191000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 21 | 20240321 | 190900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 22 | 20240321 | 190800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 23 | 20240321 | 190700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 24 | 20240321 | 190600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 25 | 20240321 | 190500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 26 | 20240321 | 190400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 27 | 20240321 | 190300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 28 | 20240321 | 190200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 29 | 20240321 | 190100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 30 | 20240321 | 190000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 31 | 20240321 | 185900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 32 | 20240321 | 185800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 20051 |
| 33 | 20240321 | 185700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 34 | 20240321 | 185600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 35 | 20240321 | 185500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 36 | 20240321 | 185400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 37 | 20240321 | 185300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 38 | 20240321 | 185200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 39 | 20240321 | 185100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 40 | 20240321 | 185000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 41 | 20240321 | 184900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 42 | 20240321 | 184800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 43 | 20240321 | 184700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 44 | 20240321 | 184600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 45 | 20240321 | 184500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 46 | 20240321 | 184400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 47 | 20240321 | 184300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 48 | 20240321 | 184200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 49 | 20240321 | 184100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 50 | 20240321 | 184000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 51 | 20240321 | 183900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 52 | 20240321 | 183800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 53 | 20240321 | 183700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 54 | 20240321 | 183600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 55 | 20240321 | 183500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 56 | 20240321 | 183400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 57 | 20240321 | 183300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 58 | 20240321 | 183200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 59 | 20240321 | 183100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 60 | 20240321 | 183000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 61 | 20240321 | 182900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 62 | 20240321 | 182800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 20051 |
| 63 | 20240321 | 182700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 64 | 20240321 | 182600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 65 | 20240321 | 182500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 66 | 20240321 | 182400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 67 | 20240321 | 182300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 68 | 20240321 | 182200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 69 | 20240321 | 182100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 70 | 20240321 | 182000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 71 | 20240321 | 181900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 72 | 20240321 | 181800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 73 | 20240321 | 181700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 74 | 20240321 | 181600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 75 | 20240321 | 181500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 76 | 20240321 | 181400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 77 | 20240321 | 181300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 78 | 20240321 | 181200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 79 | 20240321 | 181100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 80 | 20240321 | 181000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 81 | 20240321 | 180900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 82 | 20240321 | 180800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 83 | 20240321 | 180700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 84 | 20240321 | 180600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 85 | 20240321 | 180500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 86 | 20240321 | 180400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 87 | 20240321 | 180300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 88 | 20240321 | 180200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 89 | 20240321 | 180100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 90 | 20240321 | 180000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 91 | 20240321 | 175900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 92 | 20240321 | 175800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 20051 |
| 93 | 20240321 | 175700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 94 | 20240321 | 175600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 95 | 20240321 | 175500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 96 | 20240321 | 175400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 97 | 20240321 | 175300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 98 | 20240321 | 175200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 99 | 20240321 | 175100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 100 | 20240321 | 175000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 101 | 20240321 | 174900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 102 | 20240321 | 174800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 103 | 20240321 | 174700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 104 | 20240321 | 174600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 105 | 20240321 | 174500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 106 | 20240321 | 174400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 107 | 20240321 | 174300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 108 | 20240321 | 174200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 109 | 20240321 | 174100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 110 | 20240321 | 174000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 111 | 20240321 | 173900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 112 | 20240321 | 173800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 113 | 20240321 | 173700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 114 | 20240321 | 173600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 115 | 20240321 | 173500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 116 | 20240321 | 173400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 117 | 20240321 | 173300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 118 | 20240321 | 173200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 119 | 20240321 | 173100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 120 | 20240321 | 173000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 121 | 20240321 | 172900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 122 | 20240321 | 172800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 20051 |
| 123 | 20240321 | 172700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 124 | 20240321 | 172600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 125 | 20240321 | 172500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 126 | 20240321 | 172400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 127 | 20240321 | 172300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 128 | 20240321 | 172200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 129 | 20240321 | 172100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 130 | 20240321 | 172000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 131 | 20240321 | 171900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 132 | 20240321 | 171800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 133 | 20240321 | 171700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 134 | 20240321 | 171600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 135 | 20240321 | 171500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 136 | 20240321 | 171400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 137 | 20240321 | 171300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 138 | 20240321 | 171200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 139 | 20240321 | 171100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 140 | 20240321 | 171000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 141 | 20240321 | 170900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 142 | 20240321 | 170800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 143 | 20240321 | 170700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 144 | 20240321 | 170600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 145 | 20240321 | 170500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 146 | 20240321 | 170400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 147 | 20240321 | 170300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 148 | 20240321 | 170200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 149 | 20240321 | 170100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 150 | 20240321 | 170000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 151 | 20240321 | 165900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 152 | 20240321 | 165800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 20051 |
| 153 | 20240321 | 165700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 154 | 20240321 | 165600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 155 | 20240321 | 165500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 156 | 20240321 | 165400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 157 | 20240321 | 165300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 158 | 20240321 | 165200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 159 | 20240321 | 165100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 160 | 20240321 | 165000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 161 | 20240321 | 164900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 162 | 20240321 | 164800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 163 | 20240321 | 164700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 164 | 20240321 | 164600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 165 | 20240321 | 164500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 166 | 20240321 | 164400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 167 | 20240321 | 164300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 168 | 20240321 | 164200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 169 | 20240321 | 164100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 170 | 20240321 | 164000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 171 | 20240321 | 163900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 172 | 20240321 | 163800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 173 | 20240321 | 163700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 174 | 20240321 | 163600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 175 | 20240321 | 163500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 176 | 20240321 | 163400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 177 | 20240321 | 163300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 178 | 20240321 | 163200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 179 | 20240321 | 163100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 180 | 20240321 | 163000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 181 | 20240321 | 162900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 182 | 20240321 | 162800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 20051 |
| 183 | 20240321 | 162700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 184 | 20240321 | 162600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 185 | 20240321 | 162500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 186 | 20240321 | 162400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 187 | 20240321 | 162300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 188 | 20240321 | 162200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 189 | 20240321 | 162100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 190 | 20240321 | 162000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 191 | 20240321 | 161900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 192 | 20240321 | 161800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 193 | 20240321 | 161700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 194 | 20240321 | 161600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 195 | 20240321 | 161500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 196 | 20240321 | 161400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 197 | 20240321 | 161300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 198 | 20240321 | 161200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 199 | 20240321 | 161100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 200 | 20240321 | 161000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 201 | 20240321 | 160900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 202 | 20240321 | 160800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 203 | 20240321 | 160700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 204 | 20240321 | 160600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 205 | 20240321 | 160500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 206 | 20240321 | 160400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 207 | 20240321 | 160300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 208 | 20240321 | 160200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 209 | 20240321 | 160100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 210 | 20240321 | 160000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 211 | 20240321 | 155900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 212 | 20240321 | 155800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 20051 |
| 213 | 20240321 | 155700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 214 | 20240321 | 155600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 215 | 20240321 | 155500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 216 | 20240321 | 155400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 217 | 20240321 | 155300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 218 | 20240321 | 155200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 219 | 20240321 | 155100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 220 | 20240321 | 155000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 221 | 20240321 | 154900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 222 | 20240321 | 154800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 223 | 20240321 | 154700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 224 | 20240321 | 154600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 225 | 20240321 | 154500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 226 | 20240321 | 154400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 227 | 20240321 | 154300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 228 | 20240321 | 154200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 229 | 20240321 | 154100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 230 | 20240321 | 154000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 231 | 20240321 | 153900 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 232 | 20240321 | 153800 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 233 | 20240321 | 153700 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 234 | 20240321 | 153600 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 235 | 20240321 | 153500 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 236 | 20240321 | 153400 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 237 | 20240321 | 153300 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 238 | 20240321 | 153200 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 239 | 20240321 | 153100 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 0 |
| 240 | 20240321 | 153000 | 31349976000 | 49950 | 49950 | 49950 | 49950 | 20051 |
| 241 | 20240321 | 152900 | 30348428550 | 49950 | 49950 | 49950 | 49950 | 0 |
| 242 | 20240321 | 152800 | 30348428550 | 49950 | 49950 | 49950 | 49950 | 0 |
| 243 | 20240321 | 152700 | 30348428550 | 49950 | 49950 | 49950 | 49950 | 0 |
| 244 | 20240321 | 152600 | 30348428550 | 49950 | 49950 | 49950 | 49950 | 0 |
| 245 | 20240321 | 152500 | 30348428550 | 49950 | 49950 | 49950 | 49950 | 0 |
| 246 | 20240321 | 152400 | 30348428550 | 49950 | 49950 | 49950 | 49950 | 0 |
| 247 | 20240321 | 152300 | 30348428550 | 49950 | 49950 | 49950 | 49950 | 0 |
| 248 | 20240321 | 152200 | 30348428550 | 49950 | 49950 | 49950 | 49950 | 0 |
| 249 | 20240321 | 152100 | 30348428550 | 49950 | 49950 | 49950 | 49950 | 0 |
| 250 | 20240321 | 152000 | 30348428550 | 49950 | 49950 | 49950 | 49950 | 0 |
| 251 | 20240321 | 151900 | 30348428550 | 49950 | 49900 | 49950 | 49900 | 1468 |
| 252 | 20240321 | 151800 | 30275167900 | 49900 | 49900 | 49950 | 49900 | 2066 |
| 253 | 20240321 | 151700 | 30172066600 | 49900 | 49950 | 49950 | 49900 | 771 |
| 254 | 20240321 | 151600 | 30133582500 | 49950 | 49950 | 50000 | 49900 | 1180 |
| 255 | 20240321 | 151500 | 30074667400 | 49950 | 49900 | 50000 | 49900 | 7191 |
| 256 | 20240321 | 151400 | 29715632850 | 49900 | 49900 | 49950 | 49900 | 708 |
| 257 | 20240321 | 151300 | 29680293350 | 49900 | 49950 | 49950 | 49900 | 1167 |
| 258 | 20240321 | 151200 | 29622044900 | 49900 | 49900 | 49950 | 49850 | 2361 |
| 259 | 20240321 | 151100 | 29504223250 | 49900 | 49950 | 50000 | 49900 | 2231 |
| 260 | 20240321 | 151000 | 29392855750 | 49950 | 49850 | 50000 | 49800 | 7550 |
| 261 | 20240321 | 150900 | 29015979550 | 49850 | 49850 | 49900 | 49850 | 1234 |
| 262 | 20240321 | 150800 | 28954458150 | 49900 | 49850 | 49900 | 49850 | 914 |
| 263 | 20240321 | 150700 | 28908883150 | 49850 | 49850 | 49900 | 49850 | 1447 |
| 264 | 20240321 | 150600 | 28836735250 | 49850 | 49850 | 49900 | 49850 | 1127 |
| 265 | 20240321 | 150500 | 28780542200 | 49850 | 49800 | 49900 | 49800 | 1391 |
| 266 | 20240321 | 150400 | 28711195850 | 49850 | 49800 | 49900 | 49800 | 2713 |
| 267 | 20240321 | 150300 | 28575902150 | 49800 | 49800 | 49900 | 49800 | 1345 |
| 268 | 20240321 | 150200 | 28508870300 | 49850 | 49850 | 49900 | 49800 | 1747 |
| 269 | 20240321 | 150100 | 28421801250 | 49800 | 49800 | 49850 | 49800 | 1001 |
| 270 | 20240321 | 150000 | 28371940000 | 49800 | 49800 | 49850 | 49800 | 1322 |
| 271 | 20240321 | 145900 | 28306092800 | 49850 | 49750 | 49850 | 49750 | 2546 |
| 272 | 20240321 | 145800 | 28179354650 | 49800 | 49900 | 49900 | 49800 | 2046 |
| 273 | 20240321 | 145700 | 28077418150 | 49850 | 49800 | 49900 | 49750 | 2263 |
| 274 | 20240321 | 145600 | 27964664150 | 49800 | 49800 | 49900 | 49800 | 2900 |
| 275 | 20240321 | 145500 | 27820167900 | 49800 | 49900 | 49900 | 49800 | 2238 |
| 276 | 20240321 | 145400 | 27708607000 | 49850 | 49700 | 49900 | 49700 | 5728 |
| 277 | 20240321 | 145300 | 27423319500 | 49700 | 49700 | 49750 | 49700 | 1529 |
| 278 | 20240321 | 145200 | 27347319900 | 49700 | 49750 | 49800 | 49700 | 1944 |
| 279 | 20240321 | 145100 | 27250652850 | 49800 | 49750 | 49850 | 49700 | 2281 |
| 280 | 20240321 | 145000 | 27137145250 | 49700 | 49800 | 49800 | 49700 | 1635 |
| 281 | 20240321 | 144900 | 27055840000 | 49750 | 49700 | 49850 | 49700 | 3355 |
| 282 | 20240321 | 144800 | 26888900200 | 49700 | 49700 | 49750 | 49700 | 2000 |
| 283 | 20240321 | 144700 | 26789476600 | 49700 | 49700 | 49750 | 49700 | 1960 |
| 284 | 20240321 | 144600 | 26692044700 | 49700 | 49700 | 49750 | 49700 | 1750 |
| 285 | 20240321 | 144500 | 26605053100 | 49700 | 49700 | 49750 | 49700 | 2240 |
| 286 | 20240321 | 144400 | 26493691750 | 49700 | 49700 | 49800 | 49700 | 1609 |
| 287 | 20240321 | 144300 | 26413705000 | 49750 | 49700 | 49800 | 49700 | 1900 |
| 288 | 20240321 | 144200 | 26319215700 | 49750 | 49750 | 49800 | 49700 | 1685 |
| 289 | 20240321 | 144100 | 26235419050 | 49750 | 49750 | 49800 | 49700 | 2205 |
| 290 | 20240321 | 144000 | 26125760800 | 49700 | 49700 | 49750 | 49700 | 1412 |
| 291 | 20240321 | 143900 | 26055559400 | 49750 | 49750 | 49750 | 49700 | 1271 |
| 292 | 20240321 | 143800 | 25992374000 | 49700 | 49700 | 49750 | 49700 | 2442 |
| 293 | 20240321 | 143700 | 25870986950 | 49750 | 49700 | 49750 | 49700 | 1272 |
| 294 | 20240321 | 143600 | 25807754850 | 49750 | 49700 | 49750 | 49700 | 1454 |
| 295 | 20240321 | 143500 | 25735479600 | 49700 | 49750 | 49750 | 49700 | 2461 |
| 296 | 20240321 | 143400 | 25613091850 | 49700 | 49700 | 49750 | 49700 | 2196 |
| 297 | 20240321 | 143300 | 25503908550 | 49750 | 49700 | 49750 | 49700 | 1222 |
| 298 | 20240321 | 143200 | 25443169200 | 49700 | 49700 | 49750 | 49700 | 1340 |
| 299 | 20240321 | 143100 | 25376560350 | 49700 | 49700 | 49750 | 49700 | 1052 |
| 300 | 20240321 | 143000 | 25324268900 | 49750 | 49750 | 49800 | 49700 | 1449 |
| 301 | 20240321 | 142900 | 25252200050 | 49750 | 49750 | 49800 | 49750 | 1078 |
| 302 | 20240321 | 142800 | 25198569150 | 49750 | 49750 | 49800 | 49750 | 1075 |
| 303 | 20240321 | 142700 | 25145077200 | 49750 | 49750 | 49800 | 49750 | 1259 |
| 304 | 20240321 | 142600 | 25082424950 | 49750 | 49750 | 49800 | 49750 | 969 |
| 305 | 20240321 | 142500 | 25034215900 | 49750 | 49750 | 49800 | 49750 | 1090 |
| 306 | 20240321 | 142400 | 24979982550 | 49750 | 49700 | 49750 | 49700 | 1969 |
| 307 | 20240321 | 142300 | 24882072900 | 49750 | 49750 | 49750 | 49700 | 1702 |
| 308 | 20240321 | 142200 | 24797430550 | 49750 | 49700 | 49800 | 49700 | 4724 |
| 309 | 20240321 | 142100 | 24562466700 | 49700 | 49750 | 49750 | 49700 | 1586 |
| 310 | 20240321 | 142000 | 24483634400 | 49700 | 49750 | 49800 | 49700 | 2614 |
| 311 | 20240321 | 141900 | 24353603750 | 49750 | 49750 | 49800 | 49750 | 1058 |
| 312 | 20240321 | 141800 | 24300967750 | 49750 | 49750 | 49800 | 49750 | 1415 |
| 313 | 20240321 | 141700 | 24230566350 | 49750 | 49750 | 49800 | 49750 | 1490 |
| 314 | 20240321 | 141600 | 24156431700 | 49800 | 49750 | 49800 | 49750 | 1377 |
| 315 | 20240321 | 141500 | 24087900000 | 49750 | 49750 | 49800 | 49750 | 1404 |
| 316 | 20240321 | 141400 | 24018046000 | 49800 | 49750 | 49800 | 49750 | 1014 |
| 317 | 20240321 | 141300 | 23967598900 | 49750 | 49750 | 49800 | 49750 | 933 |
| 318 | 20240321 | 141200 | 23921173900 | 49750 | 49800 | 49800 | 49750 | 1968 |
| 319 | 20240321 | 141100 | 23823258750 | 49800 | 49800 | 49850 | 49750 | 1081 |
| 320 | 20240321 | 141000 | 23769447900 | 49850 | 49800 | 49850 | 49800 | 1285 |
| 321 | 20240321 | 140900 | 23705453750 | 49800 | 49800 | 49850 | 49800 | 3654 |
| 322 | 20240321 | 140800 | 23523484000 | 49800 | 49800 | 49850 | 49800 | 1603 |
| 323 | 20240321 | 140700 | 23443649350 | 49800 | 49850 | 49850 | 49800 | 1309 |
| 324 | 20240321 | 140600 | 23378447850 | 49800 | 49800 | 49850 | 49800 | 1208 |
| 325 | 20240321 | 140500 | 23318287350 | 49800 | 49800 | 49850 | 49800 | 1355 |
| 326 | 20240321 | 140400 | 23250802500 | 49800 | 49850 | 49850 | 49800 | 1094 |
| 327 | 20240321 | 140300 | 23196299850 | 49850 | 49850 | 49900 | 49800 | 2836 |
| 328 | 20240321 | 140200 | 23054936050 | 49850 | 49850 | 49850 | 49850 | 1429 |
| 329 | 20240321 | 140100 | 22983700400 | 49900 | 49850 | 49900 | 49850 | 839 |
| 330 | 20240321 | 140000 | 22941870950 | 49850 | 49850 | 49900 | 49850 | 1087 |
| 331 | 20240321 | 135900 | 22887678200 | 49850 | 49850 | 49900 | 49850 | 1210 |
| 332 | 20240321 | 135800 | 22827351550 | 49900 | 49900 | 49900 | 49850 | 1173 |
| 333 | 20240321 | 135700 | 22768872550 | 49850 | 49850 | 49900 | 49850 | 789 |
| 334 | 20240321 | 135600 | 22729539800 | 49850 | 49850 | 49900 | 49850 | 834 |
| 335 | 20240321 | 135500 | 22687964000 | 49850 | 49850 | 49900 | 49850 | 1030 |
| 336 | 20240321 | 135400 | 22636606150 | 49900 | 49850 | 49900 | 49850 | 960 |
| 337 | 20240321 | 135300 | 22588742650 | 49850 | 49900 | 49950 | 49850 | 997 |
| 338 | 20240321 | 135200 | 22539019550 | 49900 | 49950 | 49950 | 49900 | 3741 |
| 339 | 20240321 | 135100 | 22352334850 | 49900 | 49900 | 49950 | 49900 | 1008 |
| 340 | 20240321 | 135000 | 22302029050 | 49900 | 49950 | 49950 | 49900 | 603 |
| 341 | 20240321 | 134900 | 22271937700 | 49900 | 49950 | 49950 | 49900 | 560 |
| 342 | 20240321 | 134800 | 22243992900 | 49900 | 49900 | 49950 | 49900 | 449 |
| 343 | 20240321 | 134700 | 22221583600 | 49900 | 49900 | 49950 | 49900 | 537 |
| 344 | 20240321 | 134600 | 22194782450 | 49900 | 49900 | 49950 | 49900 | 501 |
| 345 | 20240321 | 134500 | 22169769900 | 49900 | 49950 | 49950 | 49900 | 230 |
| 346 | 20240321 | 134400 | 22158292350 | 49900 | 49950 | 49950 | 49900 | 748 |
| 347 | 20240321 | 134300 | 22120953350 | 49950 | 49900 | 49950 | 49900 | 610 |
| 348 | 20240321 | 134200 | 22090503200 | 49950 | 49950 | 49950 | 49900 | 1123 |
| 349 | 20240321 | 134100 | 22034413750 | 49950 | 49950 | 49950 | 49900 | 510 |
| 350 | 20240321 | 134000 | 22008952950 | 49950 | 49950 | 49950 | 49900 | 214 |
| 351 | 20240321 | 133900 | 21998268300 | 49900 | 49950 | 49950 | 49900 | 426 |
| 352 | 20240321 | 133800 | 21977000500 | 49950 | 49900 | 49950 | 49900 | 699 |
| 353 | 20240321 | 133700 | 21942094700 | 49900 | 49950 | 49950 | 49900 | 424 |
| 354 | 20240321 | 133600 | 21920921000 | 49900 | 49900 | 49950 | 49900 | 383 |
| 355 | 20240321 | 133500 | 21901808850 | 49950 | 49950 | 49950 | 49900 | 1289 |
| 356 | 20240321 | 133400 | 21837453150 | 49900 | 49900 | 49950 | 49900 | 792 |
| 357 | 20240321 | 133300 | 21797926150 | 49950 | 49900 | 49950 | 49900 | 305 |
| 358 | 20240321 | 133200 | 21782698450 | 49900 | 49950 | 49950 | 49900 | 1163 |
| 359 | 20240321 | 133100 | 21724618150 | 49900 | 49950 | 50000 | 49900 | 735 |
| 360 | 20240321 | 133000 | 21687905100 | 49950 | 50000 | 50000 | 49950 | 548 |
| 361 | 20240321 | 132900 | 21660526150 | 50000 | 49950 | 50000 | 49950 | 841 |
| 362 | 20240321 | 132800 | 21618508550 | 49950 | 49950 | 50000 | 49950 | 2550 |
| 363 | 20240321 | 132700 | 21491129600 | 49950 | 50000 | 50000 | 49950 | 887 |
| 364 | 20240321 | 132600 | 21446817000 | 49950 | 50000 | 50000 | 49950 | 292 |
| 365 | 20240321 | 132500 | 21432229400 | 49950 | 50000 | 50000 | 49950 | 221 |
| 366 | 20240321 | 132400 | 21421190000 | 49950 | 49950 | 50000 | 49900 | 1177 |
| 367 | 20240321 | 132300 | 21362403250 | 49950 | 49950 | 49950 | 49900 | 2240 |
| 368 | 20240321 | 132200 | 21250531300 | 49900 | 49950 | 49950 | 49900 | 386 |
| 369 | 20240321 | 132100 | 21231264950 | 49900 | 49950 | 49950 | 49900 | 1139 |
| 370 | 20240321 | 132000 | 21174382500 | 49900 | 49950 | 49950 | 49900 | 376 |
| 371 | 20240321 | 131900 | 21155614350 | 49900 | 49900 | 49950 | 49900 | 453 |
| 372 | 20240321 | 131800 | 21133003250 | 49900 | 49900 | 49950 | 49900 | 288 |
| 373 | 20240321 | 131700 | 21118631450 | 49900 | 49900 | 49950 | 49900 | 261 |
| 374 | 20240321 | 131600 | 21105604350 | 49900 | 49950 | 49950 | 49900 | 785 |
| 375 | 20240321 | 131500 | 21066417200 | 49950 | 49950 | 49950 | 49900 | 892 |
| 376 | 20240321 | 131400 | 21021872000 | 49950 | 50000 | 50000 | 49950 | 837 |
| 377 | 20240321 | 131300 | 20980059800 | 49950 | 50000 | 50000 | 49950 | 910 |
| 378 | 20240321 | 131200 | 20934598950 | 50000 | 50000 | 50000 | 49950 | 842 |
| 379 | 20240321 | 131100 | 20892539750 | 50000 | 49950 | 50000 | 49950 | 347 |
| 380 | 20240321 | 131000 | 20875199300 | 50000 | 49950 | 50000 | 49950 | 370 |
| 381 | 20240321 | 130900 | 20856717450 | 49950 | 50000 | 50000 | 49950 | 368 |
| 382 | 20240321 | 130800 | 20838331000 | 49950 | 50000 | 50000 | 49950 | 233 |
| 383 | 20240321 | 130700 | 20826690750 | 49950 | 49950 | 50000 | 49900 | 2069 |
| 384 | 20240321 | 130600 | 20723346300 | 49900 | 49900 | 49950 | 49900 | 292 |
| 385 | 20240321 | 130500 | 20708768700 | 49950 | 49850 | 49950 | 49850 | 1845 |
| 386 | 20240321 | 130400 | 20616725050 | 49900 | 49900 | 49900 | 49850 | 604 |
| 387 | 20240321 | 130300 | 20586602300 | 49900 | 49900 | 49900 | 49850 | 519 |
| 388 | 20240321 | 130200 | 20560716150 | 49900 | 49900 | 49900 | 49850 | 409 |
| 389 | 20240321 | 130100 | 20540322050 | 49850 | 49850 | 49900 | 49850 | 287 |
| 390 | 20240321 | 130000 | 20526011050 | 49900 | 49800 | 49900 | 49800 | 711 |
| 391 | 20240321 | 125900 | 20490572100 | 49800 | 49800 | 49900 | 49800 | 2042 |
| 392 | 20240321 | 125800 | 20388830200 | 49850 | 49850 | 49850 | 49800 | 713 |
| 393 | 20240321 | 125700 | 20353305400 | 49850 | 49850 | 49850 | 49800 | 764 |
| 394 | 20240321 | 125600 | 20315238550 | 49850 | 49900 | 49900 | 49800 | 2139 |
| 395 | 20240321 | 125500 | 20208654550 | 49850 | 49850 | 49900 | 49850 | 663 |
| 396 | 20240321 | 125400 | 20175603100 | 49850 | 49850 | 49900 | 49850 | 785 |
| 397 | 20240321 | 125300 | 20136460000 | 49850 | 49900 | 49900 | 49850 | 3338 |
| 398 | 20240321 | 125200 | 19970013000 | 49850 | 49900 | 49900 | 49850 | 493 |
| 399 | 20240321 | 125100 | 19945426100 | 49850 | 49850 | 49900 | 49850 | 1105 |
| 400 | 20240321 | 125000 | 19890306650 | 49850 | 49850 | 49900 | 49850 | 1227 |
| 401 | 20240321 | 124900 | 19829109800 | 49850 | 49900 | 49900 | 49850 | 1865 |
| 402 | 20240321 | 124800 | 19736134500 | 49850 | 49850 | 49900 | 49850 | 617 |
| 403 | 20240321 | 124700 | 19705364850 | 49850 | 49900 | 49900 | 49850 | 306 |
| 404 | 20240321 | 124600 | 19690106150 | 49850 | 49900 | 49950 | 49850 | 908 |
| 405 | 20240321 | 124500 | 19644804550 | 49900 | 49900 | 49950 | 49900 | 625 |
| 406 | 20240321 | 124400 | 19613606950 | 49900 | 49900 | 49950 | 49900 | 522 |
| 407 | 20240321 | 124300 | 19587558450 | 49900 | 49900 | 49950 | 49900 | 376 |
| 408 | 20240321 | 124200 | 19568795550 | 49900 | 49950 | 49950 | 49900 | 607 |
| 409 | 20240321 | 124100 | 19538495050 | 49950 | 49950 | 49950 | 49900 | 922 |
| 410 | 20240321 | 124000 | 19492471200 | 49950 | 49950 | 50000 | 49950 | 1156 |
| 411 | 20240321 | 123900 | 19434720800 | 49950 | 50000 | 50000 | 49950 | 623 |
| 412 | 20240321 | 123800 | 19403596650 | 50000 | 50000 | 50000 | 49950 | 577 |
| 413 | 20240321 | 123700 | 19374760550 | 49950 | 49950 | 50000 | 49950 | 623 |
| 414 | 20240321 | 123600 | 19343635550 | 49950 | 49950 | 50000 | 49950 | 2561 |
| 415 | 20240321 | 123500 | 19215617550 | 50000 | 49900 | 50000 | 49850 | 2192 |
| 416 | 20240321 | 123400 | 19106151300 | 49900 | 49850 | 49900 | 49850 | 1078 |
| 417 | 20240321 | 123300 | 19052379350 | 49850 | 49850 | 49900 | 49850 | 294 |
| 418 | 20240321 | 123200 | 19037721950 | 49850 | 49850 | 49950 | 49850 | 926 |
| 419 | 20240321 | 123100 | 18991526450 | 49850 | 49900 | 49900 | 49850 | 1144 |
| 420 | 20240321 | 123000 | 18934459150 | 49900 | 49900 | 49900 | 49850 | 530 |
| 421 | 20240321 | 122900 | 18908027250 | 49900 | 49950 | 49950 | 49850 | 567 |
| 422 | 20240321 | 122800 | 18879731250 | 49900 | 49900 | 49950 | 49850 | 842 |
| 423 | 20240321 | 122700 | 18837699650 | 49900 | 49900 | 49950 | 49850 | 1253 |
| 424 | 20240321 | 122600 | 18775180000 | 49900 | 49850 | 49950 | 49850 | 492 |
| 425 | 20240321 | 122500 | 18750631100 | 49900 | 49900 | 49950 | 49850 | 551 |
| 426 | 20240321 | 122400 | 18723130600 | 49900 | 49900 | 49950 | 49850 | 1194 |
| 427 | 20240321 | 122300 | 18663547000 | 49900 | 49900 | 49950 | 49850 | 1182 |
| 428 | 20240321 | 122200 | 18604588750 | 49850 | 49900 | 49900 | 49850 | 1120 |
| 429 | 20240321 | 122100 | 18548732650 | 49850 | 49900 | 49900 | 49850 | 532 |
| 430 | 20240321 | 122000 | 18522206600 | 49900 | 49900 | 49950 | 49850 | 684 |
| 431 | 20240321 | 121900 | 18488089450 | 49900 | 49850 | 49950 | 49850 | 469 |
| 432 | 20240321 | 121800 | 18464703700 | 49850 | 49950 | 49950 | 49850 | 1330 |
| 433 | 20240321 | 121700 | 18398327550 | 49900 | 49800 | 49950 | 49800 | 1884 |
| 434 | 20240321 | 121600 | 18304330500 | 49800 | 49850 | 49850 | 49800 | 1488 |
| 435 | 20240321 | 121500 | 18230166700 | 49850 | 49850 | 49900 | 49800 | 1543 |
| 436 | 20240321 | 121400 | 18153220900 | 49900 | 49850 | 49900 | 49850 | 2649 |
| 437 | 20240321 | 121300 | 18021160650 | 49900 | 49900 | 49900 | 49850 | 571 |
| 438 | 20240321 | 121200 | 17992694100 | 49900 | 49800 | 49900 | 49800 | 1616 |
| 439 | 20240321 | 121100 | 17912140650 | 49800 | 49800 | 49850 | 49800 | 1955 |
| 440 | 20240321 | 121000 | 17814776700 | 49800 | 49800 | 49850 | 49750 | 492 |
| 441 | 20240321 | 120900 | 17790276650 | 49800 | 49750 | 49850 | 49750 | 1278 |
| 442 | 20240321 | 120800 | 17726666000 | 49800 | 49750 | 49850 | 49750 | 761 |
| 443 | 20240321 | 120700 | 17688771300 | 49750 | 49800 | 49850 | 49750 | 1737 |
| 444 | 20240321 | 120600 | 17602250800 | 49750 | 49750 | 49850 | 49750 | 827 |
| 445 | 20240321 | 120500 | 17561066700 | 49800 | 49750 | 49850 | 49750 | 3442 |
| 446 | 20240321 | 120400 | 17389683600 | 49750 | 49750 | 49800 | 49750 | 875 |
| 447 | 20240321 | 120300 | 17346141450 | 49750 | 49800 | 49800 | 49750 | 465 |
| 448 | 20240321 | 120200 | 17323007000 | 49750 | 49750 | 49800 | 49750 | 691 |
| 449 | 20240321 | 120100 | 17288627950 | 49800 | 49750 | 49800 | 49750 | 704 |
| 450 | 20240321 | 120000 | 17253588550 | 49750 | 49750 | 49800 | 49750 | 1124 |
| 451 | 20240321 | 115900 | 17197663550 | 49750 | 49750 | 49800 | 49750 | 833 |
| 452 | 20240321 | 115800 | 17156220950 | 49800 | 49750 | 49800 | 49750 | 472 |
| 453 | 20240321 | 115700 | 17132736800 | 49800 | 49800 | 49800 | 49750 | 645 |
| 454 | 20240321 | 115600 | 17100641000 | 49750 | 49800 | 49800 | 49750 | 399 |
| 455 | 20240321 | 115500 | 17080787250 | 49750 | 49750 | 49850 | 49750 | 2413 |
| 456 | 20240321 | 115400 | 16960644400 | 49800 | 49700 | 49800 | 49700 | 539 |
| 457 | 20240321 | 115300 | 16933814350 | 49700 | 49750 | 49800 | 49700 | 853 |
| 458 | 20240321 | 115200 | 16891387800 | 49800 | 49700 | 49800 | 49700 | 579 |
| 459 | 20240321 | 115100 | 16862603050 | 49750 | 49700 | 49750 | 49700 | 1773 |
| 460 | 20240321 | 115000 | 16774448600 | 49700 | 49700 | 49750 | 49700 | 1258 |
| 461 | 20240321 | 114900 | 16711906250 | 49700 | 49700 | 49750 | 49700 | 810 |
| 462 | 20240321 | 114800 | 16671625900 | 49700 | 49700 | 49750 | 49700 | 869 |
| 463 | 20240321 | 114700 | 16628431950 | 49700 | 49750 | 49800 | 49700 | 1220 |
| 464 | 20240321 | 114600 | 16567743650 | 49750 | 49750 | 49800 | 49700 | 1057 |
| 465 | 20240321 | 114500 | 16515168650 | 49750 | 49750 | 49800 | 49700 | 1028 |
| 466 | 20240321 | 114400 | 16464036150 | 49750 | 49800 | 49850 | 49700 | 658 |
| 467 | 20240321 | 114300 | 16431273700 | 49800 | 49700 | 49800 | 49700 | 1572 |
| 468 | 20240321 | 114200 | 16353046200 | 49750 | 49800 | 49800 | 49700 | 1487 |
| 469 | 20240321 | 114100 | 16279079250 | 49750 | 49750 | 49800 | 49750 | 853 |
| 470 | 20240321 | 114000 | 16236642150 | 49750 | 49750 | 49800 | 49750 | 807 |
| 471 | 20240321 | 113900 | 16196484900 | 49750 | 49750 | 49800 | 49750 | 476 |
| 472 | 20240321 | 113800 | 16172797950 | 49750 | 49800 | 49850 | 49750 | 492 |
| 473 | 20240321 | 113700 | 16148309250 | 49850 | 49800 | 49850 | 49800 | 2111 |
| 474 | 20240321 | 113600 | 16043119400 | 49850 | 49850 | 49850 | 49800 | 727 |
| 475 | 20240321 | 113500 | 16006904200 | 49800 | 49800 | 49850 | 49800 | 583 |
| 476 | 20240321 | 113400 | 15977869850 | 49800 | 49800 | 49850 | 49800 | 807 |
| 477 | 20240321 | 113300 | 15937664150 | 49800 | 49850 | 49850 | 49800 | 1383 |
| 478 | 20240321 | 113200 | 15868773300 | 49850 | 49800 | 49850 | 49800 | 679 |
| 479 | 20240321 | 113100 | 15834957800 | 49800 | 49850 | 49900 | 49800 | 1544 |
| 480 | 20240321 | 113000 | 15758044000 | 49850 | 49850 | 49900 | 49850 | 645 |
| 481 | 20240321 | 112900 | 15725884750 | 49850 | 49850 | 49900 | 49850 | 473 |
| 482 | 20240321 | 112800 | 15702304700 | 49850 | 49900 | 49900 | 49850 | 635 |
| 483 | 20240321 | 112700 | 15670649200 | 49850 | 49850 | 49900 | 49850 | 549 |
| 484 | 20240321 | 112600 | 15643281050 | 49850 | 49900 | 49900 | 49850 | 744 |
| 485 | 20240321 | 112500 | 15606181000 | 49850 | 49850 | 49900 | 49850 | 1011 |
| 486 | 20240321 | 112400 | 15555782100 | 49850 | 49850 | 49900 | 49850 | 221 |
| 487 | 20240321 | 112300 | 15544764050 | 49850 | 49900 | 49900 | 49850 | 839 |
| 488 | 20240321 | 112200 | 15502934550 | 49850 | 49850 | 49900 | 49850 | 570 |
| 489 | 20240321 | 112100 | 15474507650 | 49850 | 49850 | 49900 | 49850 | 495 |
| 490 | 20240321 | 112000 | 15449825950 | 49850 | 49900 | 49900 | 49850 | 464 |
| 491 | 20240321 | 111900 | 15426688250 | 49850 | 49900 | 49950 | 49850 | 2686 |
| 492 | 20240321 | 111800 | 15292582750 | 49900 | 49850 | 49900 | 49850 | 1299 |
| 493 | 20240321 | 111700 | 15227790150 | 49850 | 49900 | 49900 | 49850 | 1072 |
| 494 | 20240321 | 111600 | 15174309800 | 49850 | 49850 | 49900 | 49850 | 596 |
| 495 | 20240321 | 111500 | 15144588450 | 49900 | 49850 | 49900 | 49850 | 1295 |
| 496 | 20240321 | 111400 | 15079990750 | 49850 | 49800 | 49900 | 49800 | 2988 |
| 497 | 20240321 | 111300 | 14931056550 | 49850 | 49800 | 49850 | 49800 | 908 |
| 498 | 20240321 | 111200 | 14885817250 | 49800 | 49700 | 49850 | 49700 | 2589 |
| 499 | 20240321 | 111100 | 14756968100 | 49700 | 49700 | 49750 | 49700 | 680 |
| 500 | 20240321 | 111000 | 14723166500 | 49700 | 49650 | 49750 | 49650 | 3285 |
| 501 | 20240321 | 110900 | 14559972100 | 49650 | 49650 | 49700 | 49650 | 1088 |
| 502 | 20240321 | 110800 | 14505946050 | 49650 | 49650 | 49700 | 49650 | 479 |
| 503 | 20240321 | 110700 | 14482163350 | 49700 | 49650 | 49700 | 49650 | 724 |
| 504 | 20240321 | 110600 | 14446207550 | 49650 | 49650 | 49700 | 49600 | 1081 |
| 505 | 20240321 | 110500 | 14392539850 | 49600 | 49600 | 49700 | 49600 | 3542 |
| 506 | 20240321 | 110400 | 14216685700 | 49600 | 49600 | 49650 | 49600 | 614 |
| 507 | 20240321 | 110300 | 14186220550 | 49600 | 49650 | 49650 | 49600 | 987 |
| 508 | 20240321 | 110200 | 14137260600 | 49600 | 49600 | 49650 | 49600 | 493 |
| 509 | 20240321 | 110100 | 14112801700 | 49650 | 49600 | 49650 | 49600 | 925 |
| 510 | 20240321 | 110000 | 14066919300 | 49600 | 49600 | 49650 | 49550 | 1007 |
| 511 | 20240321 | 105900 | 14016972000 | 49600 | 49600 | 49650 | 49550 | 5039 |
| 512 | 20240321 | 105800 | 13767032050 | 49650 | 49650 | 49650 | 49600 | 1501 |
| 513 | 20240321 | 105700 | 13692549950 | 49600 | 49600 | 49650 | 49600 | 2497 |
| 514 | 20240321 | 105600 | 13568630350 | 49650 | 49600 | 49650 | 49600 | 1369 |
| 515 | 20240321 | 105500 | 13500721000 | 49650 | 49600 | 49650 | 49600 | 931 |
| 516 | 20240321 | 105400 | 13454538600 | 49600 | 49600 | 49650 | 49600 | 1337 |
| 517 | 20240321 | 105300 | 13388219800 | 49600 | 49600 | 49650 | 49600 | 1099 |
| 518 | 20240321 | 105200 | 13333708600 | 49650 | 49650 | 49650 | 49550 | 1876 |
| 519 | 20240321 | 105100 | 13240665850 | 49600 | 49550 | 49600 | 49550 | 3031 |
| 520 | 20240321 | 105000 | 13090373150 | 49600 | 49600 | 49600 | 49550 | 2099 |
| 521 | 20240321 | 104900 | 12986307500 | 49550 | 49600 | 49650 | 49550 | 11242 |
| 522 | 20240321 | 104800 | 12428746850 | 49600 | 49650 | 49700 | 49600 | 5987 |
| 523 | 20240321 | 104700 | 12131577900 | 49650 | 49700 | 49750 | 49650 | 4075 |
| 524 | 20240321 | 104600 | 11929180200 | 49700 | 49750 | 49750 | 49700 | 1566 |
| 525 | 20240321 | 104500 | 11851347650 | 49700 | 49700 | 49750 | 49700 | 939 |
| 526 | 20240321 | 104400 | 11804674300 | 49700 | 49700 | 49750 | 49700 | 1271 |
| 527 | 20240321 | 104300 | 11741498600 | 49750 | 49700 | 49750 | 49700 | 1232 |
| 528 | 20240321 | 104200 | 11680261850 | 49700 | 49750 | 49750 | 49700 | 1107 |
| 529 | 20240321 | 104100 | 11625237700 | 49700 | 49700 | 49750 | 49700 | 773 |
| 530 | 20240321 | 104000 | 11586810850 | 49700 | 49700 | 49750 | 49700 | 1570 |
| 531 | 20240321 | 103900 | 11508762300 | 49700 | 49700 | 49750 | 49700 | 1356 |
| 532 | 20240321 | 103800 | 11441367450 | 49750 | 49700 | 49750 | 49700 | 1011 |
| 533 | 20240321 | 103700 | 11391102850 | 49750 | 49700 | 49800 | 49700 | 1184 |
| 534 | 20240321 | 103600 | 11332221300 | 49700 | 49700 | 49800 | 49700 | 616 |
| 535 | 20240321 | 103500 | 11301587650 | 49700 | 49700 | 49800 | 49700 | 2014 |
| 536 | 20240321 | 103400 | 11201405600 | 49700 | 49700 | 49750 | 49700 | 995 |
| 537 | 20240321 | 103300 | 11151948300 | 49700 | 49750 | 49800 | 49700 | 3316 |
| 538 | 20240321 | 103200 | 10986966750 | 49750 | 49750 | 49800 | 49700 | 1148 |
| 539 | 20240321 | 103100 | 10929844250 | 49750 | 49700 | 49800 | 49700 | 2555 |
| 540 | 20240321 | 103000 | 10802774450 | 49750 | 49750 | 49800 | 49700 | 1143 |
| 541 | 20240321 | 102900 | 10745926350 | 49750 | 49750 | 49800 | 49700 | 2784 |
| 542 | 20240321 | 102800 | 10607452700 | 49700 | 49800 | 49800 | 49700 | 1647 |
| 543 | 20240321 | 102700 | 10525540900 | 49750 | 49850 | 49850 | 49750 | 14621 |
| 544 | 20240321 | 102600 | 9797585350 | 49800 | 49800 | 49850 | 49800 | 1178 |
| 545 | 20240321 | 102500 | 9738901800 | 49850 | 49800 | 49850 | 49800 | 2053 |
| 546 | 20240321 | 102400 | 9636618050 | 49800 | 49800 | 49850 | 49800 | 1124 |
| 547 | 20240321 | 102300 | 9580641600 | 49850 | 49800 | 49850 | 49800 | 767 |
| 548 | 20240321 | 102200 | 9542436850 | 49850 | 49850 | 49850 | 49800 | 1047 |
| 549 | 20240321 | 102100 | 9490269100 | 49850 | 49800 | 49900 | 49800 | 1282 |
| 550 | 20240321 | 102000 | 9426381100 | 49850 | 49800 | 49850 | 49800 | 1577 |
| 551 | 20240321 | 101900 | 9347810750 | 49800 | 49800 | 49850 | 49800 | 637 |
| 552 | 20240321 | 101800 | 9316081800 | 49850 | 49850 | 49850 | 49800 | 1593 |
| 553 | 20240321 | 101700 | 9236717500 | 49850 | 49850 | 49850 | 49800 | 3210 |
| 554 | 20240321 | 101600 | 9076744750 | 49850 | 49850 | 49900 | 49850 | 1376 |
| 555 | 20240321 | 101500 | 9008146250 | 49850 | 49900 | 49900 | 49850 | 2503 |
| 556 | 20240321 | 101400 | 8883273750 | 49900 | 49800 | 49900 | 49800 | 1519 |
| 557 | 20240321 | 101300 | 8807560350 | 49800 | 49850 | 49850 | 49800 | 1304 |
| 558 | 20240321 | 101200 | 8742586000 | 49850 | 49850 | 49850 | 49800 | 1236 |
| 559 | 20240321 | 101100 | 8681000200 | 49850 | 49800 | 49850 | 49800 | 1646 |
| 560 | 20240321 | 101000 | 8598992450 | 49800 | 49800 | 49850 | 49800 | 1107 |
| 561 | 20240321 | 100900 | 8543833250 | 49800 | 49850 | 49900 | 49800 | 374 |
| 562 | 20240321 | 100800 | 8525191450 | 49850 | 49850 | 49900 | 49800 | 1667 |
| 563 | 20240321 | 100700 | 8442098750 | 49850 | 49800 | 49850 | 49800 | 2176 |
| 564 | 20240321 | 100600 | 8333660500 | 49800 | 49800 | 49850 | 49800 | 1431 |
| 565 | 20240321 | 100500 | 8262358300 | 49800 | 49850 | 49850 | 49800 | 948 |
| 566 | 20240321 | 100400 | 8215124600 | 49800 | 49800 | 49850 | 49800 | 1752 |
| 567 | 20240321 | 100300 | 8127845150 | 49850 | 49900 | 49900 | 49800 | 6839 |
| 568 | 20240321 | 100200 | 7786924250 | 49850 | 49850 | 49900 | 49850 | 1340 |
| 569 | 20240321 | 100100 | 7720110700 | 49850 | 49900 | 49900 | 49850 | 1405 |
| 570 | 20240321 | 100000 | 7650065000 | 49850 | 49900 | 49900 | 49850 | 2091 |
| 571 | 20240321 | 095900 | 7545816600 | 49850 | 49900 | 49900 | 49850 | 1170 |
| 572 | 20240321 | 095800 | 7487477550 | 49900 | 49850 | 49900 | 49850 | 1502 |
| 573 | 20240321 | 095700 | 7412595000 | 49850 | 49900 | 49900 | 49850 | 1252 |
| 574 | 20240321 | 095600 | 7350164950 | 49850 | 49950 | 49950 | 49850 | 3124 |
| 575 | 20240321 | 095500 | 7194281950 | 49900 | 49950 | 49950 | 49900 | 557 |
| 576 | 20240321 | 095400 | 7166483350 | 49900 | 49950 | 50000 | 49900 | 7072 |
| 577 | 20240321 | 095300 | 6813390000 | 50000 | 49950 | 50000 | 49950 | 1174 |
| 578 | 20240321 | 095200 | 6754740600 | 49950 | 49950 | 50000 | 49950 | 274 |
| 579 | 20240321 | 095100 | 6741053200 | 49950 | 50000 | 50000 | 49950 | 572 |
| 580 | 20240321 | 095000 | 6712459050 | 49950 | 49950 | 50000 | 49950 | 625 |
| 581 | 20240321 | 094900 | 6681219700 | 49950 | 49950 | 50000 | 49950 | 937 |
| 582 | 20240321 | 094800 | 6634378950 | 49950 | 50000 | 50100 | 49950 | 2094 |
| 583 | 20240321 | 094700 | 6529694650 | 50100 | 50000 | 50100 | 49950 | 540 |
| 584 | 20240321 | 094600 | 6502685150 | 50100 | 49950 | 50100 | 49950 | 2509 |
| 585 | 20240321 | 094500 | 6377242900 | 50000 | 49950 | 50000 | 49950 | 1112 |
| 586 | 20240321 | 094400 | 6321662450 | 50000 | 49950 | 50000 | 49950 | 355 |
| 587 | 20240321 | 094300 | 6303918150 | 50000 | 50000 | 50100 | 49950 | 2737 |
| 588 | 20240321 | 094200 | 6167075100 | 50000 | 50100 | 50100 | 50000 | 570 |
| 589 | 20240321 | 094100 | 6138572100 | 50000 | 50100 | 50100 | 50000 | 775 |
| 590 | 20240321 | 094000 | 6099778400 | 50000 | 50100 | 50100 | 50000 | 387 |
| 591 | 20240321 | 093900 | 6080417400 | 50000 | 50000 | 50100 | 49950 | 4800 |
| 592 | 20240321 | 093800 | 5840408000 | 49950 | 49950 | 50000 | 49900 | 1917 |
| 593 | 20240321 | 093700 | 5744650750 | 49950 | 49950 | 50000 | 49950 | 860 |
| 594 | 20240321 | 093600 | 5701685200 | 50000 | 49950 | 50000 | 49950 | 947 |
| 595 | 20240321 | 093500 | 5654374750 | 50000 | 49950 | 50000 | 49950 | 1106 |
| 596 | 20240321 | 093400 | 5599099400 | 49950 | 50000 | 50000 | 49950 | 1300 |
| 597 | 20240321 | 093300 | 5534139600 | 49950 | 49900 | 50000 | 49900 | 4239 |
| 598 | 20240321 | 093200 | 5322438250 | 49900 | 49900 | 49900 | 49850 | 896 |
| 599 | 20240321 | 093100 | 5277763750 | 49900 | 49900 | 49950 | 49850 | 1079 |
| 600 | 20240321 | 093000 | 5223922050 | 49900 | 49900 | 49950 | 49850 | 2876 |
| 601 | 20240321 | 092900 | 5080399450 | 49900 | 49950 | 49950 | 49900 | 1000 |
| 602 | 20240321 | 092800 | 5030497850 | 49950 | 49850 | 49950 | 49800 | 3259 |
| 603 | 20240321 | 092700 | 4868029150 | 49800 | 49850 | 49850 | 49800 | 11557 |
| 604 | 20240321 | 092600 | 4292045800 | 49850 | 49900 | 49900 | 49850 | 1321 |
| 605 | 20240321 | 092500 | 4226150400 | 49850 | 49900 | 49900 | 49850 | 908 |
| 606 | 20240321 | 092400 | 4180860950 | 49900 | 49900 | 49900 | 49850 | 2654 |
| 607 | 20240321 | 092300 | 4048440750 | 49900 | 49850 | 49900 | 49850 | 1807 |
| 608 | 20240321 | 092200 | 3958301150 | 49850 | 49900 | 49900 | 49850 | 931 |
| 609 | 20240321 | 092100 | 3911852150 | 49900 | 49950 | 50000 | 49850 | 5762 |
| 610 | 20240321 | 092000 | 3624168300 | 49950 | 49950 | 50000 | 49950 | 1195 |
| 611 | 20240321 | 091900 | 3564466100 | 49950 | 49950 | 50000 | 49950 | 750 |
| 612 | 20240321 | 091800 | 3526989400 | 49950 | 49900 | 50000 | 49900 | 5032 |
| 613 | 20240321 | 091700 | 3275737650 | 49900 | 49900 | 49900 | 49850 | 1913 |
| 614 | 20240321 | 091600 | 3180302550 | 49900 | 49850 | 49900 | 49850 | 1027 |
| 615 | 20240321 | 091500 | 3129094700 | 49900 | 49850 | 49900 | 49850 | 1225 |
| 616 | 20240321 | 091400 | 3068016550 | 49850 | 49850 | 49900 | 49850 | 894 |
| 617 | 20240321 | 091300 | 3023432550 | 49850 | 49850 | 49900 | 49850 | 5771 |
| 618 | 20240321 | 091200 | 2735697200 | 49850 | 50000 | 50000 | 49850 | 12855 |
| 619 | 20240321 | 091100 | 2094107200 | 49950 | 49950 | 50000 | 49950 | 183 |
| 620 | 20240321 | 091000 | 2084961900 | 50000 | 50100 | 50100 | 49950 | 2666 |
| 621 | 20240321 | 090900 | 1951670450 | 50000 | 50000 | 50100 | 50000 | 1023 |
| 622 | 20240321 | 090800 | 1900505150 | 50000 | 50100 | 50100 | 50000 | 601 |
| 623 | 20240321 | 090700 | 1870450750 | 50100 | 50000 | 50100 | 49950 | 6743 |
| 624 | 20240321 | 090600 | 1533294500 | 50000 | 50100 | 50100 | 50000 | 1887 |
| 625 | 20240321 | 090500 | 1438914500 | 50100 | 50100 | 50100 | 49900 | 3538 |
| 626 | 20240321 | 090400 | 1262022900 | 50100 | 50000 | 50200 | 50000 | 3656 |
| 627 | 20240321 | 090300 | 1078826400 | 50000 | 50200 | 50200 | 49950 | 4101 |
| 628 | 20240321 | 090200 | 873424450 | 50200 | 50100 | 50200 | 50100 | 1450 |
| 629 | 20240321 | 090100 | 800655450 | 50200 | 50200 | 50300 | 50100 | 1138 |
| 630 | 20240321 | 090000 | 743529250 | 50300 | 49850 | 50500 | 49850 | 14885 |