33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 191100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 14358 |
| 3 | 20240312 | 191000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240312 | 190900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240312 | 190800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240312 | 190700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240312 | 190600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240312 | 190500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240312 | 190400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240312 | 190300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240312 | 190200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240312 | 190100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240312 | 190000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240312 | 185900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240312 | 185800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240312 | 185700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240312 | 185600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240312 | 185500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240312 | 185400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240312 | 185300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240312 | 185200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240312 | 185100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240312 | 185000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240312 | 184900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240312 | 184800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240312 | 184700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240312 | 184600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240312 | 184500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240312 | 184400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240312 | 184300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240312 | 184200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240312 | 184100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 14358 |
| 33 | 20240312 | 184000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240312 | 183900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240312 | 183800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240312 | 183700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240312 | 183600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240312 | 183500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240312 | 183400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240312 | 183300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240312 | 183200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240312 | 183100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240312 | 183000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240312 | 182900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240312 | 182800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240312 | 182700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240312 | 182600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240312 | 182500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240312 | 182400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240312 | 182300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240312 | 182200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240312 | 182100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240312 | 182000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240312 | 181900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240312 | 181800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240312 | 181700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240312 | 181600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240312 | 181500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240312 | 181400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240312 | 181300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240312 | 181200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240312 | 181100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 14358 |
| 63 | 20240312 | 181000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240312 | 180900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240312 | 180800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240312 | 180700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240312 | 180600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240312 | 180500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240312 | 180400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240312 | 180300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240312 | 180200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240312 | 180100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240312 | 180000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240312 | 175900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240312 | 175800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240312 | 175700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240312 | 175600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240312 | 175500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240312 | 175400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240312 | 175300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240312 | 175200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240312 | 175100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240312 | 175000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240312 | 174900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240312 | 174800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240312 | 174700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240312 | 174600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240312 | 174500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240312 | 174400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240312 | 174300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240312 | 174200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240312 | 174100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 14358 |
| 93 | 20240312 | 174000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240312 | 173900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240312 | 173800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240312 | 173700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240312 | 173600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240312 | 173500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240312 | 173400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240312 | 173300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240312 | 173200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240312 | 173100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240312 | 173000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240312 | 172900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240312 | 172800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240312 | 172700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240312 | 172600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240312 | 172500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240312 | 172400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240312 | 172300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240312 | 172200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240312 | 172100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240312 | 172000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240312 | 171900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240312 | 171800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240312 | 171700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240312 | 171600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240312 | 171500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240312 | 171400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240312 | 171300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240312 | 171200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240312 | 171100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 14358 |
| 123 | 20240312 | 171000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240312 | 170900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240312 | 170800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240312 | 170700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240312 | 170600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240312 | 170500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240312 | 170400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240312 | 170300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240312 | 170200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240312 | 170100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240312 | 170000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240312 | 165900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240312 | 165800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240312 | 165700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240312 | 165600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240312 | 165500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240312 | 165400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240312 | 165300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240312 | 165200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240312 | 165100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240312 | 165000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240312 | 164900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240312 | 164800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240312 | 164700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240312 | 164600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240312 | 164500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240312 | 164400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240312 | 164300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240312 | 164200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240312 | 164100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 14358 |
| 153 | 20240312 | 164000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240312 | 163900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240312 | 163800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240312 | 163700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240312 | 163600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240312 | 163500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240312 | 163400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240312 | 163300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240312 | 163200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240312 | 163100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240312 | 163000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240312 | 162900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240312 | 162800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240312 | 162700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240312 | 162600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240312 | 162500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240312 | 162400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240312 | 162300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240312 | 162200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240312 | 162100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240312 | 162000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240312 | 161900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240312 | 161800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240312 | 161700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240312 | 161600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240312 | 161500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240312 | 161400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240312 | 161300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240312 | 161200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240312 | 161100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 14358 |
| 183 | 20240312 | 161000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240312 | 160900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240312 | 160800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240312 | 160700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240312 | 160600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240312 | 160500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240312 | 160400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240312 | 160300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240312 | 160200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240312 | 160100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240312 | 160000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240312 | 155900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240312 | 155800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240312 | 155700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240312 | 155600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240312 | 155500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240312 | 155400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240312 | 155300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240312 | 155200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240312 | 155100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240312 | 155000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240312 | 154900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240312 | 154800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240312 | 154700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240312 | 154600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240312 | 154500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240312 | 154400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240312 | 154300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240312 | 154200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20240312 | 154100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 14358 |
| 213 | 20240312 | 154000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20240312 | 153900 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20240312 | 153800 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20240312 | 153700 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20240312 | 153600 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20240312 | 153500 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20240312 | 153400 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20240312 | 153300 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20240312 | 153200 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20240312 | 153100 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20240312 | 153000 | 10206652300 | 22150 | 22150 | 22150 | 22150 | 14358 |
| 224 | 20240312 | 152900 | 9888622600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20240312 | 152800 | 9888622600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20240312 | 152700 | 9888622600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20240312 | 152600 | 9888622600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20240312 | 152500 | 9888622600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20240312 | 152400 | 9888622600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20240312 | 152300 | 9888622600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20240312 | 152200 | 9888622600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20240312 | 152100 | 9888622600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20240312 | 152000 | 9888622600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20240312 | 151900 | 9888622600 | 22200 | 22100 | 22200 | 22100 | 2290 |
| 235 | 20240312 | 151800 | 9837921850 | 22150 | 22150 | 22150 | 22100 | 2356 |
| 236 | 20240312 | 151700 | 9785842900 | 22100 | 22200 | 22200 | 22100 | 4907 |
| 237 | 20240312 | 151600 | 9677152150 | 22200 | 22200 | 22200 | 22150 | 389 |
| 238 | 20240312 | 151500 | 9668522300 | 22200 | 22200 | 22250 | 22200 | 2249 |
| 239 | 20240312 | 151400 | 9618568850 | 22200 | 22200 | 22200 | 22200 | 78 |
| 240 | 20240312 | 151300 | 9616837250 | 22200 | 22250 | 22250 | 22200 | 616 |
| 241 | 20240312 | 151200 | 9603160550 | 22200 | 22250 | 22250 | 22200 | 2330 |
| 242 | 20240312 | 151100 | 9551424450 | 22200 | 22250 | 22250 | 22200 | 174 |
| 243 | 20240312 | 151000 | 9547554800 | 22250 | 22300 | 22300 | 22200 | 800 |
| 244 | 20240312 | 150900 | 9529754600 | 22250 | 22250 | 22300 | 22200 | 1376 |
| 245 | 20240312 | 150800 | 9499139200 | 22250 | 22250 | 22250 | 22200 | 1196 |
| 246 | 20240312 | 150700 | 9472556050 | 22250 | 22300 | 22300 | 22250 | 2088 |
| 247 | 20240312 | 150600 | 9426093600 | 22300 | 22250 | 22300 | 22250 | 1560 |
| 248 | 20240312 | 150500 | 9391369500 | 22300 | 22300 | 22300 | 22250 | 1703 |
| 249 | 20240312 | 150400 | 9353468400 | 22300 | 22250 | 22300 | 22250 | 144 |
| 250 | 20240312 | 150300 | 9350259500 | 22300 | 22300 | 22300 | 22250 | 1269 |
| 251 | 20240312 | 150200 | 9322020850 | 22300 | 22300 | 22300 | 22250 | 187 |
| 252 | 20240312 | 150100 | 9317851600 | 22300 | 22300 | 22300 | 22250 | 140 |
| 253 | 20240312 | 150000 | 9314735300 | 22300 | 22300 | 22300 | 22250 | 687 |
| 254 | 20240312 | 145900 | 9299421850 | 22300 | 22300 | 22300 | 22250 | 217 |
| 255 | 20240312 | 145800 | 9294587450 | 22300 | 22300 | 22300 | 22250 | 69 |
| 256 | 20240312 | 145700 | 9293051000 | 22300 | 22250 | 22300 | 22200 | 1933 |
| 257 | 20240312 | 145600 | 9250045150 | 22200 | 22200 | 22250 | 22200 | 1334 |
| 258 | 20240312 | 145500 | 9220428650 | 22200 | 22200 | 22250 | 22200 | 400 |
| 259 | 20240312 | 145400 | 9211544000 | 22200 | 22200 | 22200 | 22200 | 1281 |
| 260 | 20240312 | 145300 | 9183105800 | 22200 | 22200 | 22200 | 22200 | 1911 |
| 261 | 20240312 | 145200 | 9140681600 | 22200 | 22250 | 22250 | 22200 | 1986 |
| 262 | 20240312 | 145100 | 9096590700 | 22250 | 22250 | 22250 | 22250 | 1452 |
| 263 | 20240312 | 145000 | 9064283700 | 22250 | 22200 | 22300 | 22200 | 7491 |
| 264 | 20240312 | 144900 | 8897758050 | 22200 | 22150 | 22200 | 22150 | 73 |
| 265 | 20240312 | 144800 | 8896137950 | 22150 | 22200 | 22200 | 22150 | 22 |
| 266 | 20240312 | 144700 | 8895650150 | 22200 | 22150 | 22200 | 22150 | 65 |
| 267 | 20240312 | 144600 | 8894208800 | 22150 | 22150 | 22150 | 22150 | 71 |
| 268 | 20240312 | 144500 | 8892636150 | 22150 | 22200 | 22200 | 22150 | 228 |
| 269 | 20240312 | 144400 | 8887583050 | 22200 | 22200 | 22200 | 22200 | 197 |
| 270 | 20240312 | 144300 | 8883209650 | 22200 | 22200 | 22200 | 22150 | 111 |
| 271 | 20240312 | 144200 | 8880748200 | 22150 | 22150 | 22200 | 22150 | 94 |
| 272 | 20240312 | 144100 | 8878662550 | 22150 | 22150 | 22200 | 22150 | 372 |
| 273 | 20240312 | 144000 | 8870417250 | 22200 | 22200 | 22200 | 22150 | 1008 |
| 274 | 20240312 | 143900 | 8848045200 | 22200 | 22250 | 22250 | 22200 | 2219 |
| 275 | 20240312 | 143800 | 8798780000 | 22250 | 22150 | 22250 | 22150 | 817 |
| 276 | 20240312 | 143700 | 8780643350 | 22150 | 22200 | 22200 | 22150 | 144 |
| 277 | 20240312 | 143600 | 8777447350 | 22150 | 22150 | 22200 | 22150 | 6805 |
| 278 | 20240312 | 143500 | 8626716250 | 22150 | 22250 | 22250 | 22150 | 1945 |
| 279 | 20240312 | 143400 | 8583513500 | 22250 | 22200 | 22250 | 22200 | 263 |
| 280 | 20240312 | 143300 | 8577674550 | 22200 | 22150 | 22200 | 22150 | 1940 |
| 281 | 20240312 | 143200 | 8534607800 | 22150 | 22150 | 22200 | 22150 | 1386 |
| 282 | 20240312 | 143100 | 8503906150 | 22150 | 22150 | 22150 | 22150 | 233 |
| 283 | 20240312 | 143000 | 8498745200 | 22150 | 22150 | 22150 | 22150 | 1870 |
| 284 | 20240312 | 142900 | 8457324700 | 22150 | 22200 | 22200 | 22150 | 61 |
| 285 | 20240312 | 142800 | 8455973500 | 22200 | 22150 | 22200 | 22150 | 197 |
| 286 | 20240312 | 142700 | 8451608400 | 22200 | 22150 | 22200 | 22150 | 64 |
| 287 | 20240312 | 142600 | 8450189850 | 22150 | 22150 | 22200 | 22150 | 170 |
| 288 | 20240312 | 142500 | 8446421850 | 22150 | 22150 | 22150 | 22150 | 643 |
| 289 | 20240312 | 142400 | 8432179400 | 22200 | 22200 | 22200 | 22150 | 775 |
| 290 | 20240312 | 142300 | 8415002100 | 22200 | 22250 | 22250 | 22200 | 2145 |
| 291 | 20240312 | 142200 | 8367378050 | 22200 | 22200 | 22200 | 22200 | 53 |
| 292 | 20240312 | 142100 | 8366201450 | 22200 | 22200 | 22200 | 22150 | 521 |
| 293 | 20240312 | 142000 | 8354651200 | 22200 | 22200 | 22200 | 22200 | 890 |
| 294 | 20240312 | 141900 | 8334893200 | 22200 | 22300 | 22300 | 22200 | 366 |
| 295 | 20240312 | 141800 | 8326758000 | 22300 | 22250 | 22300 | 22250 | 2063 |
| 296 | 20240312 | 141700 | 8280855200 | 22200 | 22200 | 22200 | 22200 | 129 |
| 297 | 20240312 | 141600 | 8277991400 | 22200 | 22250 | 22250 | 22200 | 124 |
| 298 | 20240312 | 141500 | 8275232950 | 22200 | 22200 | 22250 | 22200 | 1530 |
| 299 | 20240312 | 141400 | 8241266200 | 22200 | 22200 | 22250 | 22200 | 343 |
| 300 | 20240312 | 141300 | 8233646600 | 22250 | 22250 | 22250 | 22250 | 42 |
| 301 | 20240312 | 141200 | 8232712100 | 22200 | 22200 | 22250 | 22200 | 149 |
| 302 | 20240312 | 141100 | 8229404000 | 22200 | 22200 | 22200 | 22200 | 155 |
| 303 | 20240312 | 141000 | 8225963000 | 22200 | 22200 | 22200 | 22200 | 31 |
| 304 | 20240312 | 140900 | 8225274800 | 22200 | 22200 | 22200 | 22200 | 47 |
| 305 | 20240312 | 140800 | 8224231400 | 22200 | 22200 | 22250 | 22200 | 71 |
| 306 | 20240312 | 140700 | 8222655150 | 22200 | 22200 | 22200 | 22200 | 342 |
| 307 | 20240312 | 140600 | 8215062750 | 22200 | 22150 | 22250 | 22150 | 1078 |
| 308 | 20240312 | 140500 | 8191131400 | 22200 | 22100 | 22200 | 22100 | 1378 |
| 309 | 20240312 | 140400 | 8160609450 | 22100 | 22150 | 22150 | 22100 | 43 |
| 310 | 20240312 | 140300 | 8159658750 | 22100 | 22100 | 22150 | 22100 | 122 |
| 311 | 20240312 | 140200 | 8156959000 | 22100 | 22150 | 22150 | 22100 | 185 |
| 312 | 20240312 | 140100 | 8152862250 | 22100 | 22150 | 22150 | 22100 | 42 |
| 313 | 20240312 | 140000 | 8151933400 | 22100 | 22100 | 22150 | 22100 | 173 |
| 314 | 20240312 | 135900 | 8148105900 | 22100 | 22150 | 22150 | 22100 | 64 |
| 315 | 20240312 | 135800 | 8146690300 | 22100 | 22150 | 22150 | 22100 | 359 |
| 316 | 20240312 | 135700 | 8138753900 | 22150 | 22150 | 22150 | 22100 | 1477 |
| 317 | 20240312 | 135600 | 8106097250 | 22150 | 22150 | 22150 | 22150 | 1677 |
| 318 | 20240312 | 135500 | 8068951700 | 22150 | 22200 | 22200 | 22150 | 4111 |
| 319 | 20240312 | 135400 | 7977889500 | 22200 | 22200 | 22200 | 22150 | 1102 |
| 320 | 20240312 | 135300 | 7953427900 | 22200 | 22200 | 22200 | 22200 | 2 |
| 321 | 20240312 | 135200 | 7953383500 | 22150 | 22200 | 22200 | 22150 | 173 |
| 322 | 20240312 | 135100 | 7949543950 | 22200 | 22200 | 22200 | 22200 | 2233 |
| 323 | 20240312 | 135000 | 7899971350 | 22200 | 22250 | 22250 | 22200 | 528 |
| 324 | 20240312 | 134900 | 7888249250 | 22200 | 22200 | 22200 | 22200 | 100 |
| 325 | 20240312 | 134800 | 7886029250 | 22250 | 22200 | 22250 | 22200 | 163 |
| 326 | 20240312 | 134700 | 7882405050 | 22200 | 22200 | 22200 | 22200 | 604 |
| 327 | 20240312 | 134600 | 7868996250 | 22250 | 22250 | 22250 | 22250 | 23 |
| 328 | 20240312 | 134500 | 7868484500 | 22200 | 22250 | 22250 | 22200 | 82 |
| 329 | 20240312 | 134400 | 7866660250 | 22200 | 22200 | 22200 | 22200 | 82 |
| 330 | 20240312 | 134300 | 7864839850 | 22200 | 22200 | 22250 | 22200 | 1069 |
| 331 | 20240312 | 134200 | 7841105650 | 22200 | 22200 | 22250 | 22200 | 1888 |
| 332 | 20240312 | 134100 | 7799191800 | 22200 | 22250 | 22250 | 22200 | 726 |
| 333 | 20240312 | 134000 | 7783074100 | 22250 | 22200 | 22250 | 22200 | 361 |
| 334 | 20240312 | 133900 | 7775058400 | 22200 | 22200 | 22200 | 22200 | 355 |
| 335 | 20240312 | 133800 | 7767177400 | 22200 | 22200 | 22200 | 22200 | 299 |
| 336 | 20240312 | 133700 | 7760539600 | 22200 | 22200 | 22250 | 22200 | 766 |
| 337 | 20240312 | 133600 | 7743530600 | 22250 | 22200 | 22250 | 22200 | 841 |
| 338 | 20240312 | 133500 | 7724858350 | 22200 | 22200 | 22200 | 22150 | 1005 |
| 339 | 20240312 | 133400 | 7702548850 | 22200 | 22150 | 22200 | 22150 | 290 |
| 340 | 20240312 | 133300 | 7696117600 | 22150 | 22200 | 22200 | 22150 | 265 |
| 341 | 20240312 | 133200 | 7690234750 | 22200 | 22200 | 22200 | 22200 | 81 |
| 342 | 20240312 | 133100 | 7688436550 | 22150 | 22150 | 22200 | 22150 | 992 |
| 343 | 20240312 | 133000 | 7666437000 | 22150 | 22150 | 22200 | 22150 | 578 |
| 344 | 20240312 | 132900 | 7653627800 | 22150 | 22200 | 22200 | 22150 | 170 |
| 345 | 20240312 | 132800 | 7649854350 | 22200 | 22200 | 22250 | 22200 | 4786 |
| 346 | 20240312 | 132700 | 7543599100 | 22250 | 22250 | 22250 | 22200 | 507 |
| 347 | 20240312 | 132600 | 7532319300 | 22200 | 22250 | 22250 | 22200 | 191 |
| 348 | 20240312 | 132500 | 7528073200 | 22250 | 22250 | 22250 | 22250 | 171 |
| 349 | 20240312 | 132400 | 7524268450 | 22250 | 22200 | 22250 | 22200 | 906 |
| 350 | 20240312 | 132300 | 7504110650 | 22200 | 22250 | 22250 | 22200 | 74 |
| 351 | 20240312 | 132200 | 7502464650 | 22250 | 22250 | 22250 | 22250 | 115 |
| 352 | 20240312 | 132100 | 7499905900 | 22250 | 22250 | 22250 | 22200 | 553 |
| 353 | 20240312 | 132000 | 7487628700 | 22200 | 22250 | 22250 | 22200 | 209 |
| 354 | 20240312 | 131900 | 7482982600 | 22250 | 22250 | 22250 | 22250 | 195 |
| 355 | 20240312 | 131800 | 7478643850 | 22200 | 22250 | 22250 | 22200 | 148 |
| 356 | 20240312 | 131700 | 7475353250 | 22250 | 22250 | 22250 | 22200 | 391 |
| 357 | 20240312 | 131600 | 7466653550 | 22250 | 22250 | 22250 | 22200 | 1414 |
| 358 | 20240312 | 131500 | 7435194250 | 22250 | 22250 | 22250 | 22250 | 761 |
| 359 | 20240312 | 131400 | 7418262000 | 22250 | 22300 | 22300 | 22250 | 189 |
| 360 | 20240312 | 131300 | 7414051350 | 22300 | 22250 | 22300 | 22250 | 13 |
| 361 | 20240312 | 131200 | 7413762000 | 22300 | 22300 | 22300 | 22300 | 1649 |
| 362 | 20240312 | 131100 | 7376989300 | 22300 | 22300 | 22300 | 22250 | 18 |
| 363 | 20240312 | 131000 | 7376588450 | 22300 | 22300 | 22350 | 22250 | 1097 |
| 364 | 20240312 | 130900 | 7352129150 | 22350 | 22350 | 22350 | 22300 | 661 |
| 365 | 20240312 | 130800 | 7337388050 | 22350 | 22400 | 22400 | 22300 | 3817 |
| 366 | 20240312 | 130700 | 7252135800 | 22400 | 22400 | 22400 | 22350 | 130 |
| 367 | 20240312 | 130600 | 7249226400 | 22400 | 22350 | 22400 | 22350 | 3724 |
| 368 | 20240312 | 130500 | 7165971400 | 22350 | 22350 | 22350 | 22300 | 249 |
| 369 | 20240312 | 130400 | 7160406800 | 22350 | 22300 | 22350 | 22300 | 605 |
| 370 | 20240312 | 130300 | 7146907850 | 22350 | 22300 | 22350 | 22300 | 2053 |
| 371 | 20240312 | 130200 | 7101121100 | 22300 | 22300 | 22300 | 22250 | 82 |
| 372 | 20240312 | 130100 | 7099295750 | 22300 | 22250 | 22300 | 22250 | 30 |
| 373 | 20240312 | 130000 | 7098627950 | 22300 | 22300 | 22300 | 22250 | 172 |
| 374 | 20240312 | 125900 | 7094800250 | 22300 | 22300 | 22300 | 22250 | 145 |
| 375 | 20240312 | 125800 | 7091567300 | 22300 | 22250 | 22300 | 22250 | 214 |
| 376 | 20240312 | 125700 | 7086800000 | 22300 | 22250 | 22300 | 22250 | 12 |
| 377 | 20240312 | 125600 | 7086532900 | 22300 | 22300 | 22300 | 22250 | 1222 |
| 378 | 20240312 | 125500 | 7059340850 | 22300 | 22300 | 22350 | 22300 | 2207 |
| 379 | 20240312 | 125400 | 7010124100 | 22350 | 22250 | 22350 | 22250 | 1987 |
| 380 | 20240312 | 125300 | 6965832950 | 22300 | 22300 | 22300 | 22300 | 277 |
| 381 | 20240312 | 125200 | 6959655850 | 22300 | 22350 | 22350 | 22300 | 1190 |
| 382 | 20240312 | 125100 | 6933117750 | 22350 | 22350 | 22350 | 22300 | 2201 |
| 383 | 20240312 | 125000 | 6884032900 | 22350 | 22300 | 22350 | 22250 | 1029 |
| 384 | 20240312 | 124900 | 6861088600 | 22300 | 22250 | 22300 | 22250 | 39 |
| 385 | 20240312 | 124800 | 6860219450 | 22300 | 22300 | 22300 | 22250 | 894 |
| 386 | 20240312 | 124700 | 6840284750 | 22300 | 22300 | 22300 | 22300 | 1148 |
| 387 | 20240312 | 124600 | 6814684350 | 22300 | 22250 | 22300 | 22250 | 51 |
| 388 | 20240312 | 124500 | 6813549400 | 22250 | 22250 | 22250 | 22250 | 1207 |
| 389 | 20240312 | 124400 | 6786693650 | 22250 | 22200 | 22250 | 22200 | 194 |
| 390 | 20240312 | 124300 | 6782377800 | 22200 | 22200 | 22250 | 22200 | 64 |
| 391 | 20240312 | 124200 | 6780956900 | 22200 | 22200 | 22200 | 22150 | 1171 |
| 392 | 20240312 | 124100 | 6754962700 | 22150 | 22150 | 22200 | 22150 | 172 |
| 393 | 20240312 | 124000 | 6751145650 | 22150 | 22150 | 22150 | 22150 | 35 |
| 394 | 20240312 | 123900 | 6750370400 | 22150 | 22150 | 22150 | 22150 | 28 |
| 395 | 20240312 | 123800 | 6749750200 | 22150 | 22200 | 22200 | 22150 | 250 |
| 396 | 20240312 | 123700 | 6744208250 | 22200 | 22150 | 22200 | 22150 | 130 |
| 397 | 20240312 | 123600 | 6741322800 | 22200 | 22150 | 22200 | 22150 | 57 |
| 398 | 20240312 | 123500 | 6740059150 | 22150 | 22150 | 22200 | 22150 | 929 |
| 399 | 20240312 | 123400 | 6719444150 | 22150 | 22150 | 22150 | 22150 | 150 |
| 400 | 20240312 | 123300 | 6716121650 | 22200 | 22150 | 22200 | 22150 | 227 |
| 401 | 20240312 | 123200 | 6711093300 | 22150 | 22150 | 22150 | 22150 | 205 |
| 402 | 20240312 | 123100 | 6706552550 | 22200 | 22200 | 22200 | 22200 | 29 |
| 403 | 20240312 | 123000 | 6705908750 | 22150 | 22200 | 22200 | 22150 | 1354 |
| 404 | 20240312 | 122900 | 6675916300 | 22150 | 22150 | 22200 | 22150 | 66 |
| 405 | 20240312 | 122800 | 6674454350 | 22200 | 22150 | 22200 | 22150 | 110 |
| 406 | 20240312 | 122700 | 6672017600 | 22150 | 22200 | 22200 | 22150 | 207 |
| 407 | 20240312 | 122600 | 6667422750 | 22200 | 22200 | 22200 | 22200 | 252 |
| 408 | 20240312 | 122500 | 6661828350 | 22250 | 22250 | 22250 | 22200 | 696 |
| 409 | 20240312 | 122400 | 6646374800 | 22200 | 22200 | 22250 | 22200 | 150 |
| 410 | 20240312 | 122300 | 6643042300 | 22200 | 22200 | 22200 | 22200 | 296 |
| 411 | 20240312 | 122200 | 6636471100 | 22200 | 22200 | 22200 | 22150 | 217 |
| 412 | 20240312 | 122100 | 6631654250 | 22200 | 22200 | 22200 | 22150 | 1207 |
| 413 | 20240312 | 122000 | 6604864100 | 22200 | 22150 | 22200 | 22150 | 266 |
| 414 | 20240312 | 121900 | 6598962000 | 22200 | 22200 | 22200 | 22200 | 155 |
| 415 | 20240312 | 121800 | 6595521000 | 22150 | 22150 | 22150 | 22150 | 335 |
| 416 | 20240312 | 121700 | 6588100750 | 22150 | 22150 | 22200 | 22150 | 162 |
| 417 | 20240312 | 121600 | 6584512150 | 22150 | 22100 | 22150 | 22100 | 10 |
| 418 | 20240312 | 121500 | 6584290700 | 22100 | 22150 | 22150 | 22100 | 496 |
| 419 | 20240312 | 121400 | 6573311550 | 22100 | 22100 | 22100 | 22100 | 636 |
| 420 | 20240312 | 121300 | 6559255950 | 22100 | 22150 | 22150 | 22100 | 540 |
| 421 | 20240312 | 121200 | 6547320150 | 22150 | 22100 | 22150 | 22100 | 34 |
| 422 | 20240312 | 121100 | 6546568100 | 22100 | 22150 | 22150 | 22100 | 1221 |
| 423 | 20240312 | 121000 | 6519579200 | 22100 | 22100 | 22100 | 22100 | 7 |
| 424 | 20240312 | 120900 | 6519424500 | 22150 | 22150 | 22150 | 22100 | 528 |
| 425 | 20240312 | 120800 | 6507729850 | 22150 | 22150 | 22200 | 22150 | 153 |
| 426 | 20240312 | 120700 | 6504338100 | 22150 | 22150 | 22150 | 22150 | 9 |
| 427 | 20240312 | 120600 | 6504138750 | 22150 | 22150 | 22150 | 22150 | 887 |
| 428 | 20240312 | 120500 | 6484491700 | 22100 | 22150 | 22150 | 22100 | 137 |
| 429 | 20240312 | 120400 | 6481462200 | 22150 | 22100 | 22150 | 22100 | 1405 |
| 430 | 20240312 | 120300 | 6450347250 | 22150 | 22100 | 22150 | 22100 | 142 |
| 431 | 20240312 | 120200 | 6447203950 | 22100 | 22100 | 22100 | 22100 | 1105 |
| 432 | 20240312 | 120100 | 6422783450 | 22100 | 22100 | 22100 | 22100 | 10 |
| 433 | 20240312 | 120000 | 6422562450 | 22100 | 22150 | 22150 | 22100 | 1028 |
| 434 | 20240312 | 115900 | 6399842250 | 22150 | 22150 | 22150 | 22150 | 186 |
| 435 | 20240312 | 115800 | 6395722350 | 22150 | 22150 | 22150 | 22150 | 136 |
| 436 | 20240312 | 115700 | 6392709950 | 22150 | 22150 | 22200 | 22150 | 416 |
| 437 | 20240312 | 115600 | 6383494700 | 22150 | 22100 | 22150 | 22100 | 220 |
| 438 | 20240312 | 115500 | 6378622250 | 22100 | 22200 | 22200 | 22100 | 546 |
| 439 | 20240312 | 115400 | 6366530400 | 22200 | 22150 | 22200 | 22100 | 2285 |
| 440 | 20240312 | 115300 | 6315991700 | 22150 | 22150 | 22150 | 22150 | 279 |
| 441 | 20240312 | 115200 | 6309811850 | 22150 | 22150 | 22150 | 22150 | 756 |
| 442 | 20240312 | 115100 | 6293066450 | 22150 | 22150 | 22150 | 22150 | 518 |
| 443 | 20240312 | 115000 | 6281592750 | 22200 | 22150 | 22200 | 22150 | 860 |
| 444 | 20240312 | 114900 | 6262533700 | 22150 | 22150 | 22150 | 22150 | 209 |
| 445 | 20240312 | 114800 | 6257904350 | 22150 | 22150 | 22200 | 22150 | 847 |
| 446 | 20240312 | 114700 | 6239120800 | 22150 | 22150 | 22150 | 22150 | 239 |
| 447 | 20240312 | 114600 | 6233826950 | 22150 | 22150 | 22150 | 22150 | 622 |
| 448 | 20240312 | 114500 | 6220049650 | 22150 | 22150 | 22150 | 22150 | 21 |
| 449 | 20240312 | 114400 | 6219584500 | 22150 | 22150 | 22150 | 22150 | 0 |
| 450 | 20240312 | 114300 | 6219584500 | 22150 | 22100 | 22150 | 22100 | 347 |
| 451 | 20240312 | 114200 | 6211912750 | 22100 | 22150 | 22150 | 22100 | 103 |
| 452 | 20240312 | 114100 | 6209632000 | 22100 | 22100 | 22150 | 22100 | 114 |
| 453 | 20240312 | 114000 | 6207109000 | 22150 | 22150 | 22150 | 22150 | 2557 |
| 454 | 20240312 | 113900 | 6150471450 | 22200 | 22200 | 22200 | 22150 | 157 |
| 455 | 20240312 | 113800 | 6146988900 | 22150 | 22150 | 22150 | 22150 | 150 |
| 456 | 20240312 | 113700 | 6143666400 | 22200 | 22200 | 22200 | 22150 | 453 |
| 457 | 20240312 | 113600 | 6133610350 | 22200 | 22200 | 22200 | 22200 | 4 |
| 458 | 20240312 | 113500 | 6133521550 | 22200 | 22150 | 22200 | 22150 | 280 |
| 459 | 20240312 | 113400 | 6127309550 | 22200 | 22150 | 22200 | 22150 | 1712 |
| 460 | 20240312 | 113300 | 6089385650 | 22150 | 22150 | 22150 | 22150 | 200 |
| 461 | 20240312 | 113200 | 6084955650 | 22250 | 22200 | 22250 | 22150 | 1203 |
| 462 | 20240312 | 113100 | 6058293300 | 22200 | 22200 | 22250 | 22200 | 581 |
| 463 | 20240312 | 113000 | 6045391750 | 22200 | 22200 | 22200 | 22200 | 2369 |
| 464 | 20240312 | 112900 | 5992799950 | 22200 | 22200 | 22250 | 22200 | 174 |
| 465 | 20240312 | 112800 | 5988934900 | 22150 | 22200 | 22200 | 22150 | 2395 |
| 466 | 20240312 | 112700 | 5935765950 | 22200 | 22250 | 22300 | 22200 | 638 |
| 467 | 20240312 | 112600 | 5921574750 | 22250 | 22300 | 22300 | 22250 | 2576 |
| 468 | 20240312 | 112500 | 5864218250 | 22350 | 22350 | 22350 | 22350 | 279 |
| 469 | 20240312 | 112400 | 5857982600 | 22350 | 22300 | 22350 | 22250 | 1260 |
| 470 | 20240312 | 112300 | 5829879450 | 22300 | 22300 | 22300 | 22250 | 128 |
| 471 | 20240312 | 112200 | 5827028300 | 22300 | 22300 | 22300 | 22250 | 579 |
| 472 | 20240312 | 112100 | 5814117750 | 22300 | 22300 | 22300 | 22250 | 480 |
| 473 | 20240312 | 112000 | 5803426750 | 22250 | 22300 | 22300 | 22250 | 122 |
| 474 | 20240312 | 111900 | 5800709550 | 22300 | 22300 | 22300 | 22250 | 84 |
| 475 | 20240312 | 111800 | 5798836400 | 22250 | 22300 | 22300 | 22250 | 315 |
| 476 | 20240312 | 111700 | 5791812450 | 22300 | 22300 | 22300 | 22250 | 550 |
| 477 | 20240312 | 111600 | 5779562450 | 22300 | 22250 | 22300 | 22250 | 462 |
| 478 | 20240312 | 111500 | 5769281500 | 22250 | 22250 | 22250 | 22250 | 1347 |
| 479 | 20240312 | 111400 | 5739310750 | 22250 | 22250 | 22250 | 22200 | 141 |
| 480 | 20240312 | 111300 | 5736174600 | 22250 | 22250 | 22250 | 22200 | 39 |
| 481 | 20240312 | 111200 | 5735307400 | 22250 | 22200 | 22250 | 22200 | 62 |
| 482 | 20240312 | 111100 | 5733929300 | 22250 | 22250 | 22250 | 22200 | 1712 |
| 483 | 20240312 | 111000 | 5695918150 | 22250 | 22250 | 22250 | 22200 | 446 |
| 484 | 20240312 | 110900 | 5686009650 | 22250 | 22250 | 22250 | 22200 | 120 |
| 485 | 20240312 | 110800 | 5683340150 | 22250 | 22250 | 22250 | 22200 | 474 |
| 486 | 20240312 | 110700 | 5672796150 | 22250 | 22200 | 22250 | 22200 | 350 |
| 487 | 20240312 | 110600 | 5665024950 | 22200 | 22200 | 22200 | 22150 | 226 |
| 488 | 20240312 | 110500 | 5660008500 | 22150 | 22250 | 22250 | 22150 | 1082 |
| 489 | 20240312 | 110400 | 5635986950 | 22250 | 22250 | 22250 | 22200 | 435 |
| 490 | 20240312 | 110300 | 5626327700 | 22250 | 22200 | 22250 | 22200 | 828 |
| 491 | 20240312 | 110200 | 5607934600 | 22250 | 22250 | 22250 | 22200 | 261 |
| 492 | 20240312 | 110100 | 5602129400 | 22250 | 22250 | 22250 | 22200 | 663 |
| 493 | 20240312 | 110000 | 5587385000 | 22250 | 22300 | 22300 | 22200 | 1178 |
| 494 | 20240312 | 105900 | 5561172550 | 22300 | 22300 | 22300 | 22250 | 57 |
| 495 | 20240312 | 105800 | 5559901700 | 22300 | 22250 | 22300 | 22250 | 539 |
| 496 | 20240312 | 105700 | 5547887300 | 22250 | 22300 | 22300 | 22250 | 716 |
| 497 | 20240312 | 105600 | 5531952500 | 22300 | 22250 | 22300 | 22250 | 964 |
| 498 | 20240312 | 105500 | 5510474800 | 22200 | 22200 | 22200 | 22150 | 1242 |
| 499 | 20240312 | 105400 | 5482902950 | 22150 | 22200 | 22200 | 22150 | 386 |
| 500 | 20240312 | 105300 | 5474336350 | 22200 | 22150 | 22200 | 22150 | 223 |
| 501 | 20240312 | 105200 | 5469396100 | 22150 | 22150 | 22150 | 22150 | 2393 |
| 502 | 20240312 | 105100 | 5416391150 | 22150 | 22150 | 22200 | 22150 | 671 |
| 503 | 20240312 | 105000 | 5401499250 | 22150 | 22150 | 22200 | 22150 | 186 |
| 504 | 20240312 | 104900 | 5397376850 | 22150 | 22150 | 22150 | 22150 | 607 |
| 505 | 20240312 | 104800 | 5383931800 | 22150 | 22150 | 22150 | 22150 | 1392 |
| 506 | 20240312 | 104700 | 5353099000 | 22150 | 22150 | 22200 | 22150 | 373 |
| 507 | 20240312 | 104600 | 5344836850 | 22200 | 22150 | 22200 | 22150 | 276 |
| 508 | 20240312 | 104500 | 5338722550 | 22150 | 22150 | 22200 | 22150 | 1101 |
| 509 | 20240312 | 104400 | 5314332900 | 22150 | 22150 | 22150 | 22150 | 453 |
| 510 | 20240312 | 104300 | 5304298950 | 22150 | 22100 | 22150 | 22100 | 1761 |
| 511 | 20240312 | 104200 | 5265322800 | 22100 | 22100 | 22150 | 22100 | 927 |
| 512 | 20240312 | 104100 | 5244835850 | 22150 | 22150 | 22200 | 22150 | 2004 |
| 513 | 20240312 | 104000 | 5200447000 | 22150 | 22150 | 22200 | 22150 | 184 |
| 514 | 20240312 | 103900 | 5196367300 | 22150 | 22150 | 22200 | 22150 | 605 |
| 515 | 20240312 | 103800 | 5182966050 | 22150 | 22150 | 22200 | 22150 | 310 |
| 516 | 20240312 | 103700 | 5176099500 | 22150 | 22150 | 22200 | 22150 | 376 |
| 517 | 20240312 | 103600 | 5167771000 | 22150 | 22200 | 22200 | 22150 | 2926 |
| 518 | 20240312 | 103500 | 5102851600 | 22200 | 22250 | 22250 | 22200 | 964 |
| 519 | 20240312 | 103400 | 5081447700 | 22200 | 22250 | 22250 | 22200 | 275 |
| 520 | 20240312 | 103300 | 5075339950 | 22200 | 22250 | 22250 | 22200 | 578 |
| 521 | 20240312 | 103200 | 5062480350 | 22250 | 22250 | 22300 | 22250 | 440 |
| 522 | 20240312 | 103100 | 5052690150 | 22250 | 22300 | 22300 | 22250 | 1461 |
| 523 | 20240312 | 103000 | 5020135400 | 22300 | 22300 | 22350 | 22300 | 374 |
| 524 | 20240312 | 102900 | 5011792700 | 22350 | 22250 | 22350 | 22250 | 1475 |
| 525 | 20240312 | 102800 | 4978898200 | 22250 | 22350 | 22400 | 22250 | 4107 |
| 526 | 20240312 | 102700 | 4887339300 | 22350 | 22350 | 22400 | 22350 | 857 |
| 527 | 20240312 | 102600 | 4868185300 | 22350 | 22400 | 22400 | 22350 | 1634 |
| 528 | 20240312 | 102500 | 4831662800 | 22400 | 22400 | 22450 | 22350 | 812 |
| 529 | 20240312 | 102400 | 4813478050 | 22400 | 22450 | 22450 | 22350 | 1340 |
| 530 | 20240312 | 102300 | 4783464350 | 22450 | 22450 | 22500 | 22400 | 1587 |
| 531 | 20240312 | 102200 | 4747878550 | 22450 | 22500 | 22500 | 22450 | 840 |
| 532 | 20240312 | 102100 | 4729015250 | 22500 | 22400 | 22500 | 22400 | 1777 |
| 533 | 20240312 | 102000 | 4689123850 | 22450 | 22400 | 22450 | 22400 | 2056 |
| 534 | 20240312 | 101900 | 4643067750 | 22400 | 22350 | 22400 | 22350 | 824 |
| 535 | 20240312 | 101800 | 4624648700 | 22350 | 22300 | 22350 | 22300 | 1529 |
| 536 | 20240312 | 101700 | 4590484100 | 22300 | 22350 | 22350 | 22300 | 605 |
| 537 | 20240312 | 101600 | 4576966200 | 22400 | 22400 | 22400 | 22350 | 1295 |
| 538 | 20240312 | 101500 | 4548006000 | 22400 | 22500 | 22500 | 22400 | 771 |
| 539 | 20240312 | 101400 | 4530722400 | 22500 | 22400 | 22500 | 22400 | 2587 |
| 540 | 20240312 | 101300 | 4472644700 | 22450 | 22350 | 22450 | 22350 | 318 |
| 541 | 20240312 | 101200 | 4465525650 | 22450 | 22350 | 22450 | 22350 | 2179 |
| 542 | 20240312 | 101100 | 4416785650 | 22400 | 22400 | 22400 | 22350 | 1468 |
| 543 | 20240312 | 101000 | 4383964800 | 22400 | 22450 | 22450 | 22400 | 1173 |
| 544 | 20240312 | 100900 | 4357682050 | 22450 | 22450 | 22500 | 22400 | 992 |
| 545 | 20240312 | 100800 | 4335412100 | 22450 | 22450 | 22500 | 22450 | 1308 |
| 546 | 20240312 | 100700 | 4306040700 | 22450 | 22550 | 22550 | 22450 | 474 |
| 547 | 20240312 | 100600 | 4295376850 | 22550 | 22450 | 22550 | 22450 | 4276 |
| 548 | 20240312 | 100500 | 4199231150 | 22450 | 22450 | 22500 | 22400 | 5607 |
| 549 | 20240312 | 100400 | 4073453050 | 22450 | 22500 | 22500 | 22400 | 2394 |
| 550 | 20240312 | 100300 | 4019708500 | 22450 | 22350 | 22450 | 22350 | 3952 |
| 551 | 20240312 | 100200 | 3931089800 | 22350 | 22400 | 22450 | 22350 | 1855 |
| 552 | 20240312 | 100100 | 3889517200 | 22400 | 22400 | 22450 | 22400 | 1909 |
| 553 | 20240312 | 100000 | 3846745300 | 22400 | 22400 | 22400 | 22400 | 1256 |
| 554 | 20240312 | 095900 | 3818610900 | 22400 | 22350 | 22400 | 22300 | 7438 |
| 555 | 20240312 | 095800 | 3652163500 | 22300 | 22350 | 22350 | 22300 | 1630 |
| 556 | 20240312 | 095700 | 3615808750 | 22300 | 22300 | 22350 | 22250 | 1309 |
| 557 | 20240312 | 095600 | 3586613900 | 22300 | 22300 | 22300 | 22200 | 2904 |
| 558 | 20240312 | 095500 | 3521912800 | 22300 | 22250 | 22350 | 22250 | 5106 |
| 559 | 20240312 | 095400 | 3408168100 | 22250 | 22250 | 22250 | 22200 | 812 |
| 560 | 20240312 | 095300 | 3390118300 | 22250 | 22150 | 22250 | 22150 | 4178 |
| 561 | 20240312 | 095200 | 3297426950 | 22150 | 22200 | 22200 | 22150 | 909 |
| 562 | 20240312 | 095100 | 3277282600 | 22200 | 22200 | 22200 | 22150 | 66 |
| 563 | 20240312 | 095000 | 3275817950 | 22150 | 22100 | 22150 | 22100 | 877 |
| 564 | 20240312 | 094900 | 3256394600 | 22100 | 22100 | 22100 | 22100 | 482 |
| 565 | 20240312 | 094800 | 3245742400 | 22100 | 22200 | 22200 | 22100 | 175 |
| 566 | 20240312 | 094700 | 3241867600 | 22150 | 22150 | 22200 | 22050 | 3230 |
| 567 | 20240312 | 094600 | 3170446150 | 22200 | 22050 | 22200 | 22050 | 3572 |
| 568 | 20240312 | 094500 | 3091422300 | 22050 | 22050 | 22100 | 22000 | 283 |
| 569 | 20240312 | 094400 | 3085189000 | 22050 | 22050 | 22050 | 22000 | 2790 |
| 570 | 20240312 | 094300 | 3023715400 | 22050 | 22000 | 22050 | 22000 | 888 |
| 571 | 20240312 | 094200 | 3004175700 | 22050 | 22050 | 22050 | 22000 | 281 |
| 572 | 20240312 | 094100 | 2997992100 | 22000 | 21950 | 22050 | 21950 | 967 |
| 573 | 20240312 | 094000 | 2976727400 | 21950 | 22000 | 22000 | 21950 | 2822 |
| 574 | 20240312 | 093900 | 2914718050 | 21950 | 21900 | 21950 | 21900 | 5505 |
| 575 | 20240312 | 093800 | 2794024300 | 21900 | 21900 | 21950 | 21850 | 3943 |
| 576 | 20240312 | 093700 | 2707669050 | 21900 | 21900 | 21950 | 21850 | 7785 |
| 577 | 20240312 | 093600 | 2537153350 | 21900 | 21950 | 21950 | 21900 | 3545 |
| 578 | 20240312 | 093500 | 2459453850 | 21950 | 21950 | 22000 | 21950 | 2881 |
| 579 | 20240312 | 093400 | 2396213800 | 22000 | 21950 | 22000 | 21950 | 344 |
| 580 | 20240312 | 093300 | 2388650200 | 21950 | 21950 | 22000 | 21950 | 5957 |
| 581 | 20240312 | 093200 | 2257893950 | 21950 | 22100 | 22100 | 21950 | 5177 |
| 582 | 20240312 | 093100 | 2143955500 | 22050 | 22100 | 22100 | 22050 | 4565 |
| 583 | 20240312 | 093000 | 2043120000 | 22100 | 22150 | 22150 | 22100 | 1731 |
| 584 | 20240312 | 092900 | 2004797600 | 22150 | 22200 | 22200 | 22150 | 1002 |
| 585 | 20240312 | 092800 | 1982572400 | 22200 | 22200 | 22200 | 22150 | 425 |
| 586 | 20240312 | 092700 | 1973137600 | 22150 | 22200 | 22200 | 22100 | 834 |
| 587 | 20240312 | 092600 | 1954641350 | 22150 | 22100 | 22150 | 22050 | 2009 |
| 588 | 20240312 | 092500 | 1910181250 | 22100 | 22100 | 22150 | 22050 | 2555 |
| 589 | 20240312 | 092400 | 1853747450 | 22100 | 22150 | 22200 | 22100 | 1320 |
| 590 | 20240312 | 092300 | 1824526250 | 22150 | 22200 | 22200 | 22150 | 839 |
| 591 | 20240312 | 092200 | 1805910650 | 22200 | 22100 | 22200 | 22100 | 3541 |
| 592 | 20240312 | 092100 | 1727558650 | 22100 | 22150 | 22150 | 22050 | 2872 |
| 593 | 20240312 | 092000 | 1664046850 | 22150 | 22050 | 22150 | 22050 | 3479 |
| 594 | 20240312 | 091900 | 1587117400 | 22050 | 22050 | 22100 | 22000 | 1040 |
| 595 | 20240312 | 091800 | 1564166550 | 22000 | 22100 | 22100 | 22000 | 2443 |
| 596 | 20240312 | 091700 | 1510324050 | 22100 | 22050 | 22100 | 22000 | 1692 |
| 597 | 20240312 | 091600 | 1472990050 | 22050 | 22000 | 22100 | 21950 | 3405 |
| 598 | 20240312 | 091500 | 1397930800 | 22000 | 22050 | 22100 | 21950 | 9710 |
| 599 | 20240312 | 091400 | 1184067350 | 22100 | 22100 | 22150 | 22050 | 3576 |
| 600 | 20240312 | 091300 | 1105062100 | 22150 | 22150 | 22150 | 22100 | 2555 |
| 601 | 20240312 | 091200 | 1048492350 | 22150 | 22150 | 22200 | 22100 | 1847 |
| 602 | 20240312 | 091100 | 1007606700 | 22150 | 22300 | 22300 | 22100 | 5770 |
| 603 | 20240312 | 091000 | 879488650 | 22300 | 22350 | 22350 | 22250 | 1125 |
| 604 | 20240312 | 090900 | 854430150 | 22350 | 22200 | 22350 | 22150 | 3554 |
| 605 | 20240312 | 090800 | 775355200 | 22200 | 22250 | 22300 | 22200 | 1566 |
| 606 | 20240312 | 090700 | 740495750 | 22250 | 22300 | 22300 | 22200 | 1073 |
| 607 | 20240312 | 090600 | 716614250 | 22300 | 22150 | 22300 | 22100 | 1277 |
| 608 | 20240312 | 090500 | 688265500 | 22150 | 22150 | 22200 | 22100 | 2615 |
| 609 | 20240312 | 090400 | 630363100 | 22150 | 22200 | 22200 | 22100 | 2756 |
| 610 | 20240312 | 090300 | 569340300 | 22150 | 22150 | 22200 | 22100 | 2110 |
| 611 | 20240312 | 090200 | 522572500 | 22200 | 22250 | 22300 | 22200 | 5365 |
| 612 | 20240312 | 090100 | 403235800 | 22250 | 22300 | 22400 | 22200 | 6273 |
| 613 | 20240312 | 090000 | 263374400 | 22400 | 22500 | 22550 | 22350 | 11426 |