33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 191800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 8921 |
| 3 | 20240321 | 191700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240321 | 191600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240321 | 191500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240321 | 191400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240321 | 191300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240321 | 191200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240321 | 191100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240321 | 191000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240321 | 190900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240321 | 190800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240321 | 190700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240321 | 190600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240321 | 190500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240321 | 190400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240321 | 190300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240321 | 190200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240321 | 190100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240321 | 190000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240321 | 185900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240321 | 185800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240321 | 185700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240321 | 185600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240321 | 185500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240321 | 185400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240321 | 185300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240321 | 185200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240321 | 185100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240321 | 185000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240321 | 184900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240321 | 184800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 8921 |
| 33 | 20240321 | 184700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240321 | 184600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240321 | 184500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240321 | 184400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240321 | 184300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240321 | 184200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240321 | 184100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240321 | 184000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240321 | 183900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240321 | 183800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240321 | 183700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240321 | 183600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240321 | 183500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240321 | 183400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240321 | 183300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240321 | 183200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240321 | 183100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240321 | 183000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240321 | 182900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240321 | 182800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240321 | 182700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240321 | 182600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240321 | 182500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240321 | 182400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240321 | 182300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240321 | 182200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240321 | 182100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240321 | 182000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240321 | 181900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240321 | 181800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 8921 |
| 63 | 20240321 | 181700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240321 | 181600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240321 | 181500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240321 | 181400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240321 | 181300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240321 | 181200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240321 | 181100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240321 | 181000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240321 | 180900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240321 | 180800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240321 | 180700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240321 | 180600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240321 | 180500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240321 | 180400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240321 | 180300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240321 | 180200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240321 | 180100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240321 | 180000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240321 | 175900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240321 | 175800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240321 | 175700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240321 | 175600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240321 | 175500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240321 | 175400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240321 | 175300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240321 | 175200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240321 | 175100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240321 | 175000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240321 | 174900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240321 | 174800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 8921 |
| 93 | 20240321 | 174700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240321 | 174600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240321 | 174500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240321 | 174400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240321 | 174300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240321 | 174200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240321 | 174100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240321 | 174000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240321 | 173900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240321 | 173800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240321 | 173700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240321 | 173600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240321 | 173500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240321 | 173400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240321 | 173300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240321 | 173200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240321 | 173100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240321 | 173000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240321 | 172900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240321 | 172800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240321 | 172700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240321 | 172600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240321 | 172500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240321 | 172400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240321 | 172300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240321 | 172200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240321 | 172100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240321 | 172000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240321 | 171900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240321 | 171800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 8921 |
| 123 | 20240321 | 171700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240321 | 171600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240321 | 171500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240321 | 171400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240321 | 171300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240321 | 171200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240321 | 171100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240321 | 171000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240321 | 170900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240321 | 170800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240321 | 170700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240321 | 170600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240321 | 170500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240321 | 170400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240321 | 170300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240321 | 170200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240321 | 170100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240321 | 170000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240321 | 165900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240321 | 165800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240321 | 165700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240321 | 165600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240321 | 165500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240321 | 165400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240321 | 165300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240321 | 165200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240321 | 165100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240321 | 165000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240321 | 164900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240321 | 164800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 8921 |
| 153 | 20240321 | 164700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240321 | 164600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240321 | 164500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240321 | 164400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240321 | 164300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240321 | 164200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240321 | 164100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240321 | 164000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240321 | 163900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240321 | 163800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240321 | 163700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240321 | 163600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240321 | 163500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240321 | 163400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240321 | 163300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240321 | 163200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240321 | 163100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240321 | 163000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240321 | 162900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240321 | 162800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240321 | 162700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240321 | 162600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240321 | 162500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240321 | 162400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240321 | 162300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240321 | 162200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240321 | 162100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240321 | 162000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240321 | 161900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240321 | 161800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 8921 |
| 183 | 20240321 | 161700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240321 | 161600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240321 | 161500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240321 | 161400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240321 | 161300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240321 | 161200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240321 | 161100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240321 | 161000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240321 | 160900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240321 | 160800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240321 | 160700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240321 | 160600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240321 | 160500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240321 | 160400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240321 | 160300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240321 | 160200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240321 | 160100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240321 | 160000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240321 | 155900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240321 | 155800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240321 | 155700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240321 | 155600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240321 | 155500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240321 | 155400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240321 | 155300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240321 | 155200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240321 | 155100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240321 | 155000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240321 | 154900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20240321 | 154800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 8921 |
| 213 | 20240321 | 154700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240321 | 154600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240321 | 154500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240321 | 154400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240321 | 154300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240321 | 154200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240321 | 154100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240321 | 154000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240321 | 153900 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240321 | 153800 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240321 | 153700 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20240321 | 153600 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20240321 | 153500 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20240321 | 153400 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20240321 | 153300 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20240321 | 153200 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20240321 | 153100 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20240321 | 153000 | 9073379400 | 22050 | 22050 | 22050 | 22050 | 8921 |
| 231 | 20240321 | 152900 | 8876671350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20240321 | 152800 | 8876671350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20240321 | 152700 | 8876671350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20240321 | 152600 | 8876671350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20240321 | 152500 | 8876671350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20240321 | 152400 | 8876671350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20240321 | 152300 | 8876671350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20240321 | 152200 | 8876671350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20240321 | 152100 | 8876671350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20240321 | 152000 | 8876671350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20240321 | 151900 | 8876671350 | 22150 | 22100 | 22150 | 22100 | 3637 |
| 242 | 20240321 | 151800 | 8796265750 | 22150 | 22150 | 22150 | 22100 | 3424 |
| 243 | 20240321 | 151700 | 8720531250 | 22150 | 22200 | 22200 | 22150 | 930 |
| 244 | 20240321 | 151600 | 8699928550 | 22150 | 22150 | 22200 | 22100 | 2274 |
| 245 | 20240321 | 151500 | 8649613300 | 22100 | 22150 | 22150 | 22100 | 2051 |
| 246 | 20240321 | 151400 | 8604219100 | 22150 | 22150 | 22150 | 22150 | 252 |
| 247 | 20240321 | 151300 | 8598637300 | 22150 | 22150 | 22200 | 22150 | 1032 |
| 248 | 20240321 | 151200 | 8575778000 | 22150 | 22200 | 22200 | 22100 | 1198 |
| 249 | 20240321 | 151100 | 8549242350 | 22150 | 22200 | 22200 | 22150 | 673 |
| 250 | 20240321 | 151000 | 8534309750 | 22200 | 22200 | 22200 | 22150 | 93 |
| 251 | 20240321 | 150900 | 8532248950 | 22150 | 22150 | 22150 | 22100 | 327 |
| 252 | 20240321 | 150800 | 8525009100 | 22150 | 22200 | 22200 | 22150 | 2490 |
| 253 | 20240321 | 150700 | 8469850700 | 22250 | 22200 | 22250 | 22200 | 80 |
| 254 | 20240321 | 150600 | 8468074550 | 22200 | 22200 | 22250 | 22200 | 788 |
| 255 | 20240321 | 150500 | 8450580850 | 22200 | 22200 | 22250 | 22200 | 319 |
| 256 | 20240321 | 150400 | 8443499000 | 22200 | 22200 | 22250 | 22200 | 186 |
| 257 | 20240321 | 150300 | 8439369750 | 22200 | 22200 | 22250 | 22200 | 232 |
| 258 | 20240321 | 150200 | 8434216650 | 22200 | 22250 | 22250 | 22200 | 1175 |
| 259 | 20240321 | 150100 | 8408124000 | 22250 | 22250 | 22250 | 22200 | 503 |
| 260 | 20240321 | 150000 | 8396936450 | 22250 | 22250 | 22300 | 22250 | 121 |
| 261 | 20240321 | 145900 | 8394243750 | 22300 | 22150 | 22300 | 22150 | 1442 |
| 262 | 20240321 | 145800 | 8362220500 | 22150 | 22150 | 22200 | 22150 | 951 |
| 263 | 20240321 | 145700 | 8341155750 | 22150 | 22150 | 22200 | 22100 | 1214 |
| 264 | 20240321 | 145600 | 8314232500 | 22150 | 22150 | 22200 | 22100 | 830 |
| 265 | 20240321 | 145500 | 8295848600 | 22150 | 22200 | 22200 | 22150 | 1614 |
| 266 | 20240321 | 145400 | 8260096700 | 22200 | 22200 | 22250 | 22200 | 483 |
| 267 | 20240321 | 145300 | 8249373550 | 22150 | 22200 | 22250 | 22150 | 2671 |
| 268 | 20240321 | 145200 | 8190196800 | 22200 | 22200 | 22250 | 22200 | 2465 |
| 269 | 20240321 | 145100 | 8135473750 | 22250 | 22300 | 22300 | 22200 | 318 |
| 270 | 20240321 | 145000 | 8128398250 | 22300 | 22250 | 22300 | 22200 | 401 |
| 271 | 20240321 | 144900 | 8119476250 | 22250 | 22250 | 22250 | 22250 | 516 |
| 272 | 20240321 | 144800 | 8107995250 | 22300 | 22250 | 22300 | 22250 | 1978 |
| 273 | 20240321 | 144700 | 8063981850 | 22250 | 22300 | 22300 | 22250 | 296 |
| 274 | 20240321 | 144600 | 8057393850 | 22250 | 22300 | 22300 | 22250 | 99 |
| 275 | 20240321 | 144500 | 8055186200 | 22250 | 22250 | 22300 | 22250 | 640 |
| 276 | 20240321 | 144400 | 8040944600 | 22250 | 22300 | 22300 | 22250 | 280 |
| 277 | 20240321 | 144300 | 8034703150 | 22300 | 22250 | 22300 | 22250 | 208 |
| 278 | 20240321 | 144200 | 8030072000 | 22250 | 22250 | 22300 | 22250 | 458 |
| 279 | 20240321 | 144100 | 8019881000 | 22250 | 22300 | 22300 | 22250 | 138 |
| 280 | 20240321 | 144000 | 8016808750 | 22300 | 22250 | 22300 | 22250 | 149 |
| 281 | 20240321 | 143900 | 8013491050 | 22250 | 22300 | 22300 | 22250 | 165 |
| 282 | 20240321 | 143800 | 8009815950 | 22300 | 22300 | 22300 | 22300 | 796 |
| 283 | 20240321 | 143700 | 7992065150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 284 | 20240321 | 143600 | 7992065150 | 22250 | 22300 | 22350 | 22250 | 388 |
| 285 | 20240321 | 143500 | 7983419950 | 22300 | 22300 | 22300 | 22300 | 127 |
| 286 | 20240321 | 143400 | 7980587850 | 22300 | 22300 | 22300 | 22300 | 289 |
| 287 | 20240321 | 143300 | 7974143150 | 22250 | 22250 | 22250 | 22250 | 128 |
| 288 | 20240321 | 143200 | 7971295150 | 22300 | 22300 | 22350 | 22300 | 232 |
| 289 | 20240321 | 143100 | 7966121050 | 22350 | 22300 | 22350 | 22300 | 203 |
| 290 | 20240321 | 143000 | 7961590900 | 22300 | 22350 | 22350 | 22300 | 50 |
| 291 | 20240321 | 142900 | 7960475650 | 22350 | 22300 | 22350 | 22300 | 651 |
| 292 | 20240321 | 142800 | 7945955800 | 22350 | 22300 | 22350 | 22300 | 461 |
| 293 | 20240321 | 142700 | 7935675450 | 22300 | 22300 | 22350 | 22300 | 513 |
| 294 | 20240321 | 142600 | 7924229000 | 22350 | 22350 | 22350 | 22350 | 1 |
| 295 | 20240321 | 142500 | 7924206650 | 22300 | 22350 | 22350 | 22300 | 325 |
| 296 | 20240321 | 142400 | 7916959000 | 22300 | 22300 | 22350 | 22300 | 1197 |
| 297 | 20240321 | 142300 | 7890265750 | 22300 | 22300 | 22350 | 22300 | 529 |
| 298 | 20240321 | 142200 | 7878468950 | 22350 | 22350 | 22350 | 22350 | 171 |
| 299 | 20240321 | 142100 | 7874647100 | 22300 | 22350 | 22350 | 22300 | 451 |
| 300 | 20240321 | 142000 | 7864574900 | 22350 | 22300 | 22350 | 22300 | 286 |
| 301 | 20240321 | 141900 | 7858196900 | 22350 | 22350 | 22350 | 22300 | 190 |
| 302 | 20240321 | 141800 | 7853950850 | 22350 | 22350 | 22350 | 22300 | 13 |
| 303 | 20240321 | 141700 | 7853660650 | 22300 | 22250 | 22350 | 22250 | 534 |
| 304 | 20240321 | 141600 | 7841741350 | 22250 | 22250 | 22250 | 22200 | 685 |
| 305 | 20240321 | 141500 | 7826504050 | 22250 | 22200 | 22250 | 22200 | 70 |
| 306 | 20240321 | 141400 | 7824947600 | 22200 | 22200 | 22200 | 22200 | 734 |
| 307 | 20240321 | 141300 | 7808652800 | 22200 | 22200 | 22200 | 22150 | 246 |
| 308 | 20240321 | 141200 | 7803195800 | 22200 | 22200 | 22200 | 22200 | 534 |
| 309 | 20240321 | 141100 | 7791341000 | 22200 | 22200 | 22200 | 22150 | 493 |
| 310 | 20240321 | 141000 | 7780406200 | 22150 | 22200 | 22200 | 22150 | 797 |
| 311 | 20240321 | 140900 | 7762722200 | 22200 | 22250 | 22250 | 22150 | 2704 |
| 312 | 20240321 | 140800 | 7702820750 | 22200 | 22250 | 22250 | 22150 | 1114 |
| 313 | 20240321 | 140700 | 7678090650 | 22250 | 22200 | 22250 | 22200 | 599 |
| 314 | 20240321 | 140600 | 7664792550 | 22250 | 22200 | 22250 | 22200 | 218 |
| 315 | 20240321 | 140500 | 7659952750 | 22250 | 22250 | 22250 | 22200 | 1300 |
| 316 | 20240321 | 140400 | 7631089650 | 22250 | 22200 | 22250 | 22200 | 155 |
| 317 | 20240321 | 140300 | 7627645500 | 22200 | 22250 | 22250 | 22200 | 1506 |
| 318 | 20240321 | 140200 | 7594206300 | 22250 | 22250 | 22250 | 22250 | 231 |
| 319 | 20240321 | 140100 | 7589066550 | 22250 | 22250 | 22250 | 22250 | 176 |
| 320 | 20240321 | 140000 | 7585150550 | 22250 | 22250 | 22250 | 22250 | 264 |
| 321 | 20240321 | 135900 | 7579276550 | 22250 | 22250 | 22250 | 22250 | 284 |
| 322 | 20240321 | 135800 | 7572957550 | 22250 | 22250 | 22250 | 22250 | 1232 |
| 323 | 20240321 | 135700 | 7545545550 | 22250 | 22250 | 22250 | 22250 | 280 |
| 324 | 20240321 | 135600 | 7539315550 | 22300 | 22300 | 22300 | 22250 | 119 |
| 325 | 20240321 | 135500 | 7536661950 | 22300 | 22250 | 22300 | 22250 | 160 |
| 326 | 20240321 | 135400 | 7533101300 | 22250 | 22300 | 22300 | 22250 | 64 |
| 327 | 20240321 | 135300 | 7531677250 | 22300 | 22300 | 22300 | 22250 | 1053 |
| 328 | 20240321 | 135200 | 7508245350 | 22300 | 22300 | 22300 | 22300 | 972 |
| 329 | 20240321 | 135100 | 7486569750 | 22300 | 22300 | 22300 | 22300 | 663 |
| 330 | 20240321 | 135000 | 7471784850 | 22350 | 22300 | 22350 | 22300 | 121 |
| 331 | 20240321 | 134900 | 7469086500 | 22350 | 22400 | 22400 | 22350 | 579 |
| 332 | 20240321 | 134800 | 7456143650 | 22350 | 22350 | 22400 | 22350 | 1340 |
| 333 | 20240321 | 134700 | 7426158500 | 22350 | 22300 | 22350 | 22300 | 990 |
| 334 | 20240321 | 134600 | 7404046700 | 22300 | 22300 | 22300 | 22300 | 1389 |
| 335 | 20240321 | 134500 | 7373072000 | 22300 | 22250 | 22300 | 22250 | 57 |
| 336 | 20240321 | 134400 | 7371801400 | 22250 | 22300 | 22300 | 22250 | 185 |
| 337 | 20240321 | 134300 | 7367681400 | 22250 | 22300 | 22300 | 22250 | 583 |
| 338 | 20240321 | 134200 | 7354691650 | 22250 | 22300 | 22300 | 22250 | 71 |
| 339 | 20240321 | 134100 | 7353111200 | 22300 | 22250 | 22300 | 22250 | 560 |
| 340 | 20240321 | 134000 | 7340627600 | 22250 | 22250 | 22300 | 22250 | 815 |
| 341 | 20240321 | 133900 | 7322493050 | 22250 | 22250 | 22300 | 22250 | 814 |
| 342 | 20240321 | 133800 | 7304378650 | 22300 | 22300 | 22300 | 22250 | 977 |
| 343 | 20240321 | 133700 | 7282640250 | 22300 | 22300 | 22300 | 22250 | 87 |
| 344 | 20240321 | 133600 | 7280703850 | 22300 | 22300 | 22300 | 22250 | 316 |
| 345 | 20240321 | 133500 | 7273658450 | 22300 | 22300 | 22300 | 22300 | 20 |
| 346 | 20240321 | 133400 | 7273212450 | 22250 | 22300 | 22300 | 22250 | 112 |
| 347 | 20240321 | 133300 | 7270715600 | 22250 | 22250 | 22250 | 22200 | 1358 |
| 348 | 20240321 | 133200 | 7240500250 | 22300 | 22300 | 22300 | 22300 | 251 |
| 349 | 20240321 | 133100 | 7234902950 | 22300 | 22250 | 22300 | 22250 | 1264 |
| 350 | 20240321 | 133000 | 7206755750 | 22250 | 22250 | 22300 | 22250 | 789 |
| 351 | 20240321 | 132900 | 7189195450 | 22250 | 22250 | 22300 | 22250 | 375 |
| 352 | 20240321 | 132800 | 7180846750 | 22250 | 22300 | 22300 | 22200 | 883 |
| 353 | 20240321 | 132700 | 7161197700 | 22250 | 22250 | 22250 | 22200 | 2514 |
| 354 | 20240321 | 132600 | 7105278050 | 22250 | 22200 | 22250 | 22200 | 322 |
| 355 | 20240321 | 132500 | 7098129000 | 22200 | 22250 | 22300 | 22200 | 520 |
| 356 | 20240321 | 132400 | 7086571750 | 22250 | 22300 | 22300 | 22250 | 570 |
| 357 | 20240321 | 132300 | 7073889200 | 22250 | 22250 | 22250 | 22250 | 812 |
| 358 | 20240321 | 132200 | 7055822200 | 22250 | 22300 | 22300 | 22250 | 1197 |
| 359 | 20240321 | 132100 | 7029171100 | 22300 | 22250 | 22300 | 22200 | 1069 |
| 360 | 20240321 | 132000 | 7005374600 | 22250 | 22300 | 22300 | 22250 | 4024 |
| 361 | 20240321 | 131900 | 6915810100 | 22300 | 22350 | 22350 | 22300 | 1012 |
| 362 | 20240321 | 131800 | 6893240450 | 22350 | 22300 | 22350 | 22300 | 319 |
| 363 | 20240321 | 131700 | 6886123000 | 22300 | 22350 | 22350 | 22300 | 3895 |
| 364 | 20240321 | 131600 | 6799255950 | 22300 | 22350 | 22350 | 22300 | 2138 |
| 365 | 20240321 | 131500 | 6751474350 | 22400 | 22400 | 22450 | 22350 | 396 |
| 366 | 20240321 | 131400 | 6742616550 | 22400 | 22450 | 22450 | 22400 | 120 |
| 367 | 20240321 | 131300 | 6739926300 | 22450 | 22400 | 22450 | 22400 | 284 |
| 368 | 20240321 | 131200 | 6733564550 | 22400 | 22400 | 22400 | 22350 | 712 |
| 369 | 20240321 | 131100 | 6717621200 | 22400 | 22400 | 22400 | 22400 | 232 |
| 370 | 20240321 | 131000 | 6712424400 | 22400 | 22400 | 22450 | 22350 | 2000 |
| 371 | 20240321 | 130900 | 6667674200 | 22400 | 22400 | 22400 | 22350 | 596 |
| 372 | 20240321 | 130800 | 6654323850 | 22400 | 22450 | 22450 | 22400 | 2676 |
| 373 | 20240321 | 130700 | 6594376700 | 22400 | 22450 | 22450 | 22400 | 712 |
| 374 | 20240321 | 130600 | 6578422500 | 22450 | 22450 | 22450 | 22400 | 234 |
| 375 | 20240321 | 130500 | 6573169500 | 22450 | 22450 | 22450 | 22400 | 1608 |
| 376 | 20240321 | 130400 | 6537128250 | 22500 | 22500 | 22500 | 22500 | 3 |
| 377 | 20240321 | 130300 | 6537060750 | 22500 | 22450 | 22500 | 22450 | 218 |
| 378 | 20240321 | 130200 | 6532165050 | 22450 | 22450 | 22500 | 22400 | 101 |
| 379 | 20240321 | 130100 | 6529899750 | 22400 | 22450 | 22450 | 22400 | 310 |
| 380 | 20240321 | 130000 | 6522948450 | 22450 | 22450 | 22450 | 22450 | 186 |
| 381 | 20240321 | 125900 | 6518772750 | 22400 | 22450 | 22450 | 22400 | 301 |
| 382 | 20240321 | 125800 | 6512017700 | 22450 | 22450 | 22450 | 22400 | 482 |
| 383 | 20240321 | 125700 | 6501215000 | 22450 | 22450 | 22450 | 22450 | 278 |
| 384 | 20240321 | 125600 | 6494973900 | 22450 | 22450 | 22450 | 22400 | 235 |
| 385 | 20240321 | 125500 | 6489698200 | 22450 | 22450 | 22500 | 22450 | 292 |
| 386 | 20240321 | 125400 | 6483142300 | 22400 | 22450 | 22450 | 22400 | 1154 |
| 387 | 20240321 | 125300 | 6457249500 | 22500 | 22450 | 22500 | 22450 | 1567 |
| 388 | 20240321 | 125200 | 6422056700 | 22450 | 22500 | 22500 | 22450 | 851 |
| 389 | 20240321 | 125100 | 6402948850 | 22500 | 22450 | 22500 | 22450 | 259 |
| 390 | 20240321 | 125000 | 6397131450 | 22450 | 22500 | 22500 | 22450 | 838 |
| 391 | 20240321 | 124900 | 6378281450 | 22500 | 22550 | 22550 | 22500 | 56 |
| 392 | 20240321 | 124800 | 6377019950 | 22550 | 22500 | 22550 | 22500 | 203 |
| 393 | 20240321 | 124700 | 6372442750 | 22550 | 22550 | 22550 | 22550 | 191 |
| 394 | 20240321 | 124600 | 6368135700 | 22550 | 22550 | 22550 | 22550 | 983 |
| 395 | 20240321 | 124500 | 6345969050 | 22550 | 22500 | 22550 | 22500 | 1452 |
| 396 | 20240321 | 124400 | 6313276550 | 22500 | 22500 | 22500 | 22500 | 6 |
| 397 | 20240321 | 124300 | 6313141550 | 22550 | 22500 | 22550 | 22500 | 428 |
| 398 | 20240321 | 124200 | 6303511450 | 22500 | 22500 | 22550 | 22500 | 217 |
| 399 | 20240321 | 124100 | 6298628900 | 22500 | 22500 | 22500 | 22450 | 843 |
| 400 | 20240321 | 124000 | 6279663600 | 22500 | 22500 | 22500 | 22450 | 893 |
| 401 | 20240321 | 123900 | 6259589800 | 22500 | 22450 | 22500 | 22450 | 350 |
| 402 | 20240321 | 123800 | 6251719800 | 22450 | 22500 | 22500 | 22450 | 283 |
| 403 | 20240321 | 123700 | 6245359650 | 22500 | 22500 | 22500 | 22500 | 431 |
| 404 | 20240321 | 123600 | 6235662150 | 22500 | 22500 | 22500 | 22500 | 65 |
| 405 | 20240321 | 123500 | 6234199650 | 22500 | 22550 | 22550 | 22500 | 248 |
| 406 | 20240321 | 123400 | 6228607750 | 22550 | 22500 | 22550 | 22450 | 266 |
| 407 | 20240321 | 123300 | 6222621350 | 22500 | 22500 | 22500 | 22500 | 182 |
| 408 | 20240321 | 123200 | 6218526350 | 22500 | 22500 | 22550 | 22450 | 847 |
| 409 | 20240321 | 123100 | 6199478050 | 22500 | 22500 | 22500 | 22450 | 460 |
| 410 | 20240321 | 123000 | 6189128150 | 22500 | 22500 | 22500 | 22500 | 305 |
| 411 | 20240321 | 122900 | 6182265650 | 22550 | 22600 | 22600 | 22500 | 802 |
| 412 | 20240321 | 122800 | 6164180950 | 22550 | 22600 | 22600 | 22550 | 13 |
| 413 | 20240321 | 122700 | 6163887750 | 22550 | 22500 | 22550 | 22500 | 1348 |
| 414 | 20240321 | 122600 | 6133495100 | 22550 | 22500 | 22550 | 22450 | 563 |
| 415 | 20240321 | 122500 | 6120828600 | 22500 | 22500 | 22500 | 22500 | 83 |
| 416 | 20240321 | 122400 | 6118961100 | 22500 | 22500 | 22500 | 22500 | 515 |
| 417 | 20240321 | 122300 | 6107373600 | 22500 | 22500 | 22500 | 22500 | 194 |
| 418 | 20240321 | 122200 | 6103008600 | 22500 | 22500 | 22500 | 22500 | 156 |
| 419 | 20240321 | 122100 | 6099498600 | 22500 | 22500 | 22550 | 22500 | 360 |
| 420 | 20240321 | 122000 | 6091396750 | 22550 | 22500 | 22550 | 22500 | 135 |
| 421 | 20240321 | 121900 | 6088356050 | 22500 | 22500 | 22500 | 22500 | 119 |
| 422 | 20240321 | 121800 | 6085678550 | 22500 | 22500 | 22550 | 22500 | 427 |
| 423 | 20240321 | 121700 | 6076070050 | 22500 | 22500 | 22500 | 22500 | 429 |
| 424 | 20240321 | 121600 | 6066417550 | 22500 | 22500 | 22500 | 22500 | 99 |
| 425 | 20240321 | 121500 | 6064190050 | 22500 | 22450 | 22500 | 22450 | 332 |
| 426 | 20240321 | 121400 | 6056725350 | 22450 | 22500 | 22500 | 22450 | 167 |
| 427 | 20240321 | 121300 | 6052970450 | 22500 | 22500 | 22500 | 22500 | 893 |
| 428 | 20240321 | 121200 | 6032877950 | 22500 | 22500 | 22500 | 22500 | 643 |
| 429 | 20240321 | 121100 | 6018410450 | 22500 | 22500 | 22500 | 22450 | 392 |
| 430 | 20240321 | 121000 | 6009596500 | 22450 | 22500 | 22500 | 22450 | 989 |
| 431 | 20240321 | 120900 | 5987344250 | 22500 | 22500 | 22550 | 22500 | 8588 |
| 432 | 20240321 | 120800 | 5794085500 | 22500 | 22550 | 22550 | 22500 | 604 |
| 433 | 20240321 | 120700 | 5780489300 | 22550 | 22550 | 22550 | 22550 | 374 |
| 434 | 20240321 | 120600 | 5772055600 | 22550 | 22550 | 22550 | 22500 | 578 |
| 435 | 20240321 | 120500 | 5759047400 | 22550 | 22500 | 22550 | 22500 | 611 |
| 436 | 20240321 | 120400 | 5745283750 | 22550 | 22600 | 22600 | 22500 | 1806 |
| 437 | 20240321 | 120300 | 5704558900 | 22550 | 22600 | 22600 | 22550 | 89 |
| 438 | 20240321 | 120200 | 5702547650 | 22600 | 22600 | 22600 | 22600 | 3 |
| 439 | 20240321 | 120100 | 5702479850 | 22650 | 22600 | 22650 | 22600 | 14 |
| 440 | 20240321 | 120000 | 5702163350 | 22600 | 22650 | 22650 | 22600 | 465 |
| 441 | 20240321 | 115900 | 5691654300 | 22650 | 22650 | 22650 | 22650 | 3 |
| 442 | 20240321 | 115800 | 5691586350 | 22650 | 22600 | 22650 | 22600 | 54 |
| 443 | 20240321 | 115700 | 5690365800 | 22600 | 22600 | 22600 | 22600 | 443 |
| 444 | 20240321 | 115600 | 5680354000 | 22550 | 22600 | 22600 | 22550 | 106 |
| 445 | 20240321 | 115500 | 5677962700 | 22650 | 22600 | 22650 | 22600 | 64 |
| 446 | 20240321 | 115400 | 5676516150 | 22600 | 22600 | 22650 | 22600 | 315 |
| 447 | 20240321 | 115300 | 5669395250 | 22600 | 22550 | 22600 | 22550 | 343 |
| 448 | 20240321 | 115200 | 5661655700 | 22550 | 22550 | 22600 | 22500 | 683 |
| 449 | 20240321 | 115100 | 5646274750 | 22550 | 22550 | 22550 | 22500 | 70 |
| 450 | 20240321 | 115000 | 5644698200 | 22550 | 22550 | 22600 | 22500 | 1011 |
| 451 | 20240321 | 114900 | 5621908500 | 22550 | 22550 | 22550 | 22550 | 2050 |
| 452 | 20240321 | 114800 | 5575681000 | 22550 | 22500 | 22550 | 22500 | 2067 |
| 453 | 20240321 | 114700 | 5529087100 | 22550 | 22550 | 22550 | 22500 | 467 |
| 454 | 20240321 | 114600 | 5518561250 | 22500 | 22550 | 22550 | 22500 | 770 |
| 455 | 20240321 | 114500 | 5501206600 | 22550 | 22600 | 22600 | 22550 | 885 |
| 456 | 20240321 | 114400 | 5481245900 | 22600 | 22550 | 22600 | 22550 | 404 |
| 457 | 20240321 | 114300 | 5472132800 | 22550 | 22550 | 22550 | 22500 | 889 |
| 458 | 20240321 | 114200 | 5452086000 | 22550 | 22550 | 22550 | 22500 | 1453 |
| 459 | 20240321 | 114100 | 5419364650 | 22550 | 22600 | 22600 | 22550 | 1292 |
| 460 | 20240321 | 114000 | 5390229350 | 22600 | 22500 | 22600 | 22500 | 798 |
| 461 | 20240321 | 113900 | 5372233800 | 22500 | 22500 | 22550 | 22500 | 1397 |
| 462 | 20240321 | 113800 | 5340798200 | 22500 | 22550 | 22550 | 22500 | 1251 |
| 463 | 20240321 | 113700 | 5312622850 | 22550 | 22600 | 22600 | 22550 | 3413 |
| 464 | 20240321 | 113600 | 5235659650 | 22600 | 22600 | 22600 | 22600 | 226 |
| 465 | 20240321 | 113500 | 5230552050 | 22600 | 22600 | 22600 | 22550 | 378 |
| 466 | 20240321 | 113400 | 5222013700 | 22600 | 22600 | 22650 | 22550 | 1250 |
| 467 | 20240321 | 113300 | 5193801400 | 22600 | 22600 | 22650 | 22600 | 789 |
| 468 | 20240321 | 113200 | 5175965650 | 22600 | 22650 | 22650 | 22600 | 3540 |
| 469 | 20240321 | 113100 | 5095936500 | 22600 | 22650 | 22650 | 22600 | 798 |
| 470 | 20240321 | 113000 | 5077890500 | 22600 | 22650 | 22650 | 22600 | 249 |
| 471 | 20240321 | 112900 | 5072251150 | 22650 | 22650 | 22650 | 22600 | 1776 |
| 472 | 20240321 | 112800 | 5032086350 | 22650 | 22650 | 22650 | 22650 | 121 |
| 473 | 20240321 | 112700 | 5029345700 | 22650 | 22700 | 22700 | 22650 | 854 |
| 474 | 20240321 | 112600 | 5010002100 | 22700 | 22700 | 22700 | 22650 | 841 |
| 475 | 20240321 | 112500 | 4990941850 | 22650 | 22700 | 22700 | 22650 | 8650 |
| 476 | 20240321 | 112400 | 4794599750 | 22700 | 22700 | 22750 | 22700 | 8198 |
| 477 | 20240321 | 112300 | 4608502900 | 22750 | 22700 | 22750 | 22700 | 6701 |
| 478 | 20240321 | 112200 | 4456390100 | 22700 | 22750 | 22750 | 22700 | 1023 |
| 479 | 20240321 | 112100 | 4433167950 | 22700 | 22750 | 22750 | 22700 | 274 |
| 480 | 20240321 | 112000 | 4426936700 | 22700 | 22700 | 22700 | 22700 | 3610 |
| 481 | 20240321 | 111900 | 4344989700 | 22700 | 22750 | 22750 | 22700 | 551 |
| 482 | 20240321 | 111800 | 4332474800 | 22700 | 22750 | 22750 | 22700 | 1082 |
| 483 | 20240321 | 111700 | 4307912350 | 22750 | 22750 | 22750 | 22700 | 260 |
| 484 | 20240321 | 111600 | 4302009850 | 22750 | 22700 | 22750 | 22700 | 3584 |
| 485 | 20240321 | 111500 | 4220645400 | 22750 | 22750 | 22750 | 22750 | 1316 |
| 486 | 20240321 | 111400 | 4190706400 | 22750 | 22800 | 22800 | 22750 | 673 |
| 487 | 20240321 | 111300 | 4175391400 | 22800 | 22750 | 22800 | 22700 | 950 |
| 488 | 20240321 | 111200 | 4153789250 | 22700 | 22800 | 22800 | 22700 | 1067 |
| 489 | 20240321 | 111100 | 4129533050 | 22800 | 22750 | 22800 | 22750 | 133 |
| 490 | 20240321 | 111000 | 4126503950 | 22750 | 22750 | 22750 | 22750 | 629 |
| 491 | 20240321 | 110900 | 4112194200 | 22750 | 22750 | 22750 | 22750 | 263 |
| 492 | 20240321 | 110800 | 4106210950 | 22800 | 22800 | 22800 | 22800 | 69 |
| 493 | 20240321 | 110700 | 4104637750 | 22800 | 22750 | 22800 | 22750 | 12 |
| 494 | 20240321 | 110600 | 4104364700 | 22750 | 22750 | 22750 | 22750 | 298 |
| 495 | 20240321 | 110500 | 4097585200 | 22750 | 22750 | 22750 | 22750 | 1022 |
| 496 | 20240321 | 110400 | 4074334700 | 22750 | 22750 | 22800 | 22750 | 691 |
| 497 | 20240321 | 110300 | 4058613550 | 22750 | 22750 | 22800 | 22750 | 135 |
| 498 | 20240321 | 110200 | 4055542250 | 22800 | 22800 | 22800 | 22750 | 11 |
| 499 | 20240321 | 110100 | 4055291800 | 22750 | 22750 | 22750 | 22750 | 788 |
| 500 | 20240321 | 110000 | 4037364800 | 22750 | 22750 | 22750 | 22750 | 1170 |
| 501 | 20240321 | 105900 | 4010747300 | 22750 | 22750 | 22800 | 22750 | 141 |
| 502 | 20240321 | 105800 | 4007539500 | 22750 | 22800 | 22850 | 22750 | 410 |
| 503 | 20240321 | 105700 | 3998200650 | 22800 | 22800 | 22800 | 22800 | 172 |
| 504 | 20240321 | 105600 | 3994279050 | 22750 | 22750 | 22750 | 22750 | 626 |
| 505 | 20240321 | 105500 | 3980037550 | 22750 | 22750 | 22800 | 22750 | 49 |
| 506 | 20240321 | 105400 | 3978922750 | 22800 | 22750 | 22800 | 22750 | 246 |
| 507 | 20240321 | 105300 | 3973326200 | 22750 | 22750 | 22750 | 22750 | 267 |
| 508 | 20240321 | 105200 | 3967251950 | 22800 | 22800 | 22800 | 22750 | 259 |
| 509 | 20240321 | 105100 | 3961347300 | 22800 | 22750 | 22800 | 22750 | 780 |
| 510 | 20240321 | 105000 | 3943574350 | 22750 | 22750 | 22750 | 22750 | 135 |
| 511 | 20240321 | 104900 | 3940503100 | 22750 | 22750 | 22800 | 22750 | 2131 |
| 512 | 20240321 | 104800 | 3892001100 | 22750 | 22800 | 22800 | 22750 | 110 |
| 513 | 20240321 | 104700 | 3889493550 | 22800 | 22750 | 22800 | 22750 | 92 |
| 514 | 20240321 | 104600 | 3887400500 | 22800 | 22800 | 22800 | 22800 | 401 |
| 515 | 20240321 | 104500 | 3878257700 | 22800 | 22800 | 22800 | 22800 | 279 |
| 516 | 20240321 | 104400 | 3871896500 | 22800 | 22800 | 22800 | 22800 | 25 |
| 517 | 20240321 | 104300 | 3871326500 | 22750 | 22750 | 22800 | 22750 | 380 |
| 518 | 20240321 | 104200 | 3862673400 | 22800 | 22750 | 22800 | 22750 | 2237 |
| 519 | 20240321 | 104100 | 3811717500 | 22800 | 22750 | 22800 | 22750 | 380 |
| 520 | 20240321 | 104000 | 3803069550 | 22750 | 22850 | 22850 | 22750 | 1605 |
| 521 | 20240321 | 103900 | 3766486600 | 22850 | 22800 | 22850 | 22800 | 38 |
| 522 | 20240321 | 103800 | 3765619650 | 22850 | 22850 | 22850 | 22800 | 38 |
| 523 | 20240321 | 103700 | 3764753050 | 22850 | 22850 | 22850 | 22800 | 371 |
| 524 | 20240321 | 103600 | 3756276250 | 22800 | 22800 | 22800 | 22800 | 1098 |
| 525 | 20240321 | 103500 | 3731241850 | 22800 | 22750 | 22850 | 22750 | 572 |
| 526 | 20240321 | 103400 | 3718211450 | 22750 | 22850 | 22900 | 22750 | 3389 |
| 527 | 20240321 | 103300 | 3641000800 | 22850 | 22800 | 22850 | 22800 | 190 |
| 528 | 20240321 | 103200 | 3636663150 | 22850 | 22850 | 22900 | 22850 | 234 |
| 529 | 20240321 | 103100 | 3631314250 | 22850 | 22850 | 22850 | 22800 | 164 |
| 530 | 20240321 | 103000 | 3627568000 | 22850 | 22850 | 22850 | 22800 | 746 |
| 531 | 20240321 | 102900 | 3610554050 | 22800 | 22800 | 22800 | 22800 | 419 |
| 532 | 20240321 | 102800 | 3601000850 | 22800 | 22850 | 22850 | 22800 | 817 |
| 533 | 20240321 | 102700 | 3582365950 | 22900 | 22850 | 22900 | 22850 | 284 |
| 534 | 20240321 | 102600 | 3575876450 | 22850 | 22900 | 22900 | 22850 | 170 |
| 535 | 20240321 | 102500 | 3571991800 | 22900 | 22850 | 22900 | 22850 | 620 |
| 536 | 20240321 | 102400 | 3557799050 | 22850 | 22900 | 22900 | 22850 | 255 |
| 537 | 20240321 | 102300 | 3551962700 | 22900 | 22900 | 22900 | 22900 | 544 |
| 538 | 20240321 | 102200 | 3539505100 | 22850 | 22900 | 22900 | 22850 | 151 |
| 539 | 20240321 | 102100 | 3536047250 | 22900 | 22850 | 22900 | 22750 | 1189 |
| 540 | 20240321 | 102000 | 3508866000 | 22850 | 22750 | 22850 | 22750 | 119 |
| 541 | 20240321 | 101900 | 3506155350 | 22800 | 22800 | 22800 | 22750 | 42 |
| 542 | 20240321 | 101800 | 3505198200 | 22800 | 22850 | 22850 | 22800 | 70 |
| 543 | 20240321 | 101700 | 3503601550 | 22850 | 22800 | 22850 | 22750 | 1182 |
| 544 | 20240321 | 101600 | 3476627950 | 22800 | 22800 | 22800 | 22750 | 56 |
| 545 | 20240321 | 101500 | 3475351200 | 22750 | 22800 | 22800 | 22750 | 1157 |
| 546 | 20240321 | 101400 | 3448992200 | 22800 | 22750 | 22800 | 22750 | 398 |
| 547 | 20240321 | 101300 | 3439928700 | 22750 | 22750 | 22750 | 22750 | 430 |
| 548 | 20240321 | 101200 | 3430146200 | 22750 | 22850 | 22850 | 22750 | 1223 |
| 549 | 20240321 | 101100 | 3402280000 | 22800 | 22850 | 22850 | 22800 | 33 |
| 550 | 20240321 | 101000 | 3401526350 | 22800 | 22850 | 22850 | 22800 | 189 |
| 551 | 20240321 | 100900 | 3397211600 | 22850 | 22850 | 22850 | 22750 | 416 |
| 552 | 20240321 | 100800 | 3387735850 | 22850 | 22900 | 22900 | 22850 | 336 |
| 553 | 20240321 | 100700 | 3380048250 | 22900 | 22900 | 22900 | 22850 | 90 |
| 554 | 20240321 | 100600 | 3377990850 | 22850 | 22850 | 22850 | 22850 | 539 |
| 555 | 20240321 | 100500 | 3365674700 | 22850 | 22800 | 22850 | 22800 | 375 |
| 556 | 20240321 | 100400 | 3357106950 | 22800 | 22800 | 22850 | 22800 | 400 |
| 557 | 20240321 | 100300 | 3347986600 | 22800 | 22850 | 22850 | 22800 | 884 |
| 558 | 20240321 | 100200 | 3327830850 | 22850 | 22800 | 22850 | 22800 | 223 |
| 559 | 20240321 | 100100 | 3322746400 | 22800 | 22750 | 22800 | 22750 | 2514 |
| 560 | 20240321 | 100000 | 3265429100 | 22800 | 22750 | 22800 | 22750 | 271 |
| 561 | 20240321 | 095900 | 3259258650 | 22750 | 22800 | 22800 | 22750 | 1341 |
| 562 | 20240321 | 095800 | 3228746600 | 22800 | 22850 | 22850 | 22800 | 1736 |
| 563 | 20240321 | 095700 | 3189165550 | 22850 | 22850 | 22850 | 22800 | 797 |
| 564 | 20240321 | 095600 | 3170956400 | 22850 | 22900 | 22900 | 22850 | 308 |
| 565 | 20240321 | 095500 | 3163917700 | 22900 | 22900 | 22900 | 22850 | 211 |
| 566 | 20240321 | 095400 | 3159086750 | 22900 | 22850 | 22900 | 22850 | 55 |
| 567 | 20240321 | 095300 | 3157829900 | 22850 | 22850 | 22850 | 22850 | 1408 |
| 568 | 20240321 | 095200 | 3125657100 | 22850 | 22850 | 22850 | 22800 | 354 |
| 569 | 20240321 | 095100 | 3117585300 | 22800 | 22800 | 22800 | 22750 | 2997 |
| 570 | 20240321 | 095000 | 3049371550 | 22750 | 22800 | 22800 | 22750 | 505 |
| 571 | 20240321 | 094900 | 3037865450 | 22800 | 22750 | 22800 | 22700 | 3810 |
| 572 | 20240321 | 094800 | 2951180900 | 22800 | 22800 | 22850 | 22750 | 478 |
| 573 | 20240321 | 094700 | 2940301100 | 22800 | 22850 | 22850 | 22750 | 504 |
| 574 | 20240321 | 094600 | 2928816950 | 22800 | 22800 | 22800 | 22750 | 1747 |
| 575 | 20240321 | 094500 | 2888992050 | 22800 | 22800 | 22800 | 22750 | 3072 |
| 576 | 20240321 | 094400 | 2819102150 | 22750 | 22850 | 22850 | 22750 | 2428 |
| 577 | 20240321 | 094300 | 2763745200 | 22850 | 22850 | 22850 | 22800 | 922 |
| 578 | 20240321 | 094200 | 2742689850 | 22850 | 22900 | 22900 | 22850 | 592 |
| 579 | 20240321 | 094100 | 2729162450 | 22850 | 22900 | 22900 | 22850 | 385 |
| 580 | 20240321 | 094000 | 2720363050 | 22900 | 22950 | 22950 | 22850 | 662 |
| 581 | 20240321 | 093900 | 2705222150 | 22950 | 23000 | 23000 | 22950 | 132 |
| 582 | 20240321 | 093800 | 2702186550 | 23000 | 22950 | 23000 | 22850 | 1575 |
| 583 | 20240321 | 093700 | 2666157000 | 23000 | 22850 | 23000 | 22850 | 668 |
| 584 | 20240321 | 093600 | 2650839000 | 22850 | 22850 | 22900 | 22850 | 185 |
| 585 | 20240321 | 093500 | 2646611250 | 22900 | 22850 | 22900 | 22850 | 364 |
| 586 | 20240321 | 093400 | 2638283400 | 22850 | 22850 | 22900 | 22850 | 469 |
| 587 | 20240321 | 093300 | 2627566700 | 22850 | 22850 | 22900 | 22850 | 538 |
| 588 | 20240321 | 093200 | 2615250950 | 22850 | 22850 | 22900 | 22800 | 529 |
| 589 | 20240321 | 093100 | 2603182000 | 22800 | 22800 | 22800 | 22750 | 1566 |
| 590 | 20240321 | 093000 | 2567487950 | 22800 | 22850 | 22850 | 22750 | 2223 |
| 591 | 20240321 | 092900 | 2516803400 | 22800 | 22900 | 22900 | 22800 | 1461 |
| 592 | 20240321 | 092800 | 2483441300 | 22850 | 23000 | 23000 | 22850 | 583 |
| 593 | 20240321 | 092700 | 2470098250 | 23000 | 23000 | 23050 | 23000 | 5493 |
| 594 | 20240321 | 092600 | 2343757300 | 23000 | 23050 | 23050 | 23000 | 887 |
| 595 | 20240321 | 092500 | 2323313750 | 23050 | 23000 | 23050 | 23000 | 851 |
| 596 | 20240321 | 092400 | 2303707600 | 23000 | 23050 | 23100 | 23000 | 1027 |
| 597 | 20240321 | 092300 | 2280067600 | 23050 | 23000 | 23050 | 23000 | 751 |
| 598 | 20240321 | 092200 | 2262769900 | 23000 | 22800 | 23050 | 22800 | 4484 |
| 599 | 20240321 | 092100 | 2159940200 | 22800 | 22850 | 22850 | 22750 | 3094 |
| 600 | 20240321 | 092000 | 2089397750 | 22800 | 22900 | 22900 | 22800 | 1739 |
| 601 | 20240321 | 091900 | 2049702950 | 22900 | 22850 | 22900 | 22800 | 2771 |
| 602 | 20240321 | 091800 | 1986423000 | 22800 | 22850 | 22850 | 22800 | 875 |
| 603 | 20240321 | 091700 | 1966468000 | 22850 | 22850 | 22900 | 22800 | 1253 |
| 604 | 20240321 | 091600 | 1937851150 | 22850 | 22750 | 22900 | 22750 | 2998 |
| 605 | 20240321 | 091500 | 1869445350 | 22750 | 22900 | 22900 | 22750 | 4510 |
| 606 | 20240321 | 091400 | 1766519750 | 22900 | 22900 | 22950 | 22850 | 1794 |
| 607 | 20240321 | 091300 | 1725449050 | 22900 | 22850 | 22900 | 22800 | 2296 |
| 608 | 20240321 | 091200 | 1672979650 | 22850 | 23000 | 23000 | 22850 | 2425 |
| 609 | 20240321 | 091100 | 1617428100 | 23000 | 23100 | 23100 | 22950 | 2507 |
| 610 | 20240321 | 091000 | 1559662400 | 23100 | 22900 | 23100 | 22850 | 5282 |
| 611 | 20240321 | 090900 | 1438520100 | 22850 | 22850 | 22900 | 22800 | 1857 |
| 612 | 20240321 | 090800 | 1396105500 | 22800 | 22900 | 22950 | 22750 | 5118 |
| 613 | 20240321 | 090700 | 1279133800 | 22850 | 22950 | 22950 | 22800 | 8322 |
| 614 | 20240321 | 090600 | 1089126200 | 22950 | 23000 | 23050 | 22950 | 4341 |
| 615 | 20240321 | 090500 | 989382950 | 23050 | 23100 | 23150 | 23000 | 4786 |
| 616 | 20240321 | 090400 | 879140100 | 23100 | 23000 | 23150 | 22950 | 2714 |
| 617 | 20240321 | 090300 | 816611950 | 23000 | 23050 | 23100 | 22900 | 5101 |
| 618 | 20240321 | 090200 | 699410200 | 23050 | 23250 | 23300 | 23050 | 13164 |
| 619 | 20240321 | 090100 | 394940900 | 23250 | 23300 | 23300 | 23200 | 3289 |
| 620 | 20240321 | 090000 | 318525250 | 23300 | 23300 | 23350 | 23100 | 12517 |