32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 185600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 17076 |
| 3 | 20240320 | 185500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20240320 | 185400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20240320 | 185300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20240320 | 185200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20240320 | 185100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20240320 | 185000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20240320 | 184900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20240320 | 184800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20240320 | 184700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20240320 | 184600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20240320 | 184500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20240320 | 184400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20240320 | 184300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20240320 | 184200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20240320 | 184100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20240320 | 184000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20240320 | 183900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20240320 | 183800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20240320 | 183700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20240320 | 183600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20240320 | 183500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20240320 | 183400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20240320 | 183300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20240320 | 183200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20240320 | 183100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20240320 | 183000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20240320 | 182900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20240320 | 182800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20240320 | 182700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20240320 | 182600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 17076 |
| 33 | 20240320 | 182500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20240320 | 182400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20240320 | 182300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20240320 | 182200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20240320 | 182100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20240320 | 182000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20240320 | 181900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20240320 | 181800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20240320 | 181700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20240320 | 181600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20240320 | 181500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20240320 | 181400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20240320 | 181300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20240320 | 181200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20240320 | 181100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20240320 | 181000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20240320 | 180900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20240320 | 180800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20240320 | 180700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20240320 | 180600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20240320 | 180500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20240320 | 180400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20240320 | 180300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20240320 | 180200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20240320 | 180100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20240320 | 180000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20240320 | 175900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20240320 | 175800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20240320 | 175700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20240320 | 175600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 17076 |
| 63 | 20240320 | 175500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20240320 | 175400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20240320 | 175300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20240320 | 175200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20240320 | 175100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20240320 | 175000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20240320 | 174900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20240320 | 174800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20240320 | 174700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20240320 | 174600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20240320 | 174500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20240320 | 174400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20240320 | 174300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20240320 | 174200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20240320 | 174100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20240320 | 174000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20240320 | 173900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20240320 | 173800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20240320 | 173700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20240320 | 173600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20240320 | 173500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20240320 | 173400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20240320 | 173300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20240320 | 173200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20240320 | 173100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20240320 | 173000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20240320 | 172900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20240320 | 172800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20240320 | 172700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20240320 | 172600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 17076 |
| 93 | 20240320 | 172500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20240320 | 172400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20240320 | 172300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20240320 | 172200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20240320 | 172100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20240320 | 172000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20240320 | 171900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20240320 | 171800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20240320 | 171700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20240320 | 171600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20240320 | 171500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20240320 | 171400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20240320 | 171300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20240320 | 171200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20240320 | 171100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20240320 | 171000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20240320 | 170900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20240320 | 170800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20240320 | 170700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20240320 | 170600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20240320 | 170500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20240320 | 170400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20240320 | 170300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20240320 | 170200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20240320 | 170100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20240320 | 170000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20240320 | 165900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20240320 | 165800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20240320 | 165700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20240320 | 165600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 17076 |
| 123 | 20240320 | 165500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20240320 | 165400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20240320 | 165300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20240320 | 165200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20240320 | 165100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20240320 | 165000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20240320 | 164900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20240320 | 164800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20240320 | 164700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20240320 | 164600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20240320 | 164500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20240320 | 164400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20240320 | 164300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20240320 | 164200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20240320 | 164100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20240320 | 164000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20240320 | 163900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20240320 | 163800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20240320 | 163700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20240320 | 163600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20240320 | 163500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20240320 | 163400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20240320 | 163300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20240320 | 163200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20240320 | 163100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20240320 | 163000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20240320 | 162900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20240320 | 162800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20240320 | 162700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20240320 | 162600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 17076 |
| 153 | 20240320 | 162500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20240320 | 162400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20240320 | 162300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20240320 | 162200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20240320 | 162100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20240320 | 162000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20240320 | 161900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20240320 | 161800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20240320 | 161700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20240320 | 161600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20240320 | 161500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20240320 | 161400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20240320 | 161300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20240320 | 161200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20240320 | 161100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20240320 | 161000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20240320 | 160900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20240320 | 160800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20240320 | 160700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20240320 | 160600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20240320 | 160500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20240320 | 160400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20240320 | 160300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20240320 | 160200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20240320 | 160100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20240320 | 160000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20240320 | 155900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20240320 | 155800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20240320 | 155700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20240320 | 155600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 17076 |
| 183 | 20240320 | 155500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20240320 | 155400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20240320 | 155300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20240320 | 155200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20240320 | 155100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20240320 | 155000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20240320 | 154900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20240320 | 154800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20240320 | 154700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20240320 | 154600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20240320 | 154500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240320 | 154400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20240320 | 154300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20240320 | 154200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20240320 | 154100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20240320 | 154000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20240320 | 153900 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20240320 | 153800 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20240320 | 153700 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20240320 | 153600 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20240320 | 153500 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20240320 | 153400 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20240320 | 153300 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20240320 | 153200 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20240320 | 153100 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20240320 | 153000 | 29226763100 | 22400 | 22400 | 22400 | 22400 | 17076 |
| 209 | 20240320 | 152900 | 28844260700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240320 | 152800 | 28844260700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240320 | 152700 | 28844260700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240320 | 152600 | 28844260700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 213 | 20240320 | 152500 | 28844260700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240320 | 152400 | 28844260700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240320 | 152300 | 28844260700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240320 | 152200 | 28844260700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240320 | 152100 | 28844260700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240320 | 152000 | 28844260700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240320 | 151900 | 28844260700 | 22300 | 22300 | 22400 | 22300 | 3191 |
| 220 | 20240320 | 151800 | 28773045650 | 22400 | 22350 | 22400 | 22300 | 6062 |
| 221 | 20240320 | 151700 | 28637766500 | 22350 | 22350 | 22400 | 22300 | 1308 |
| 222 | 20240320 | 151600 | 28608533450 | 22350 | 22300 | 22400 | 22300 | 1702 |
| 223 | 20240320 | 151500 | 28570498850 | 22300 | 22350 | 22350 | 22300 | 1224 |
| 224 | 20240320 | 151400 | 28543197600 | 22350 | 22350 | 22350 | 22250 | 3645 |
| 225 | 20240320 | 151300 | 28461893150 | 22350 | 22400 | 22400 | 22350 | 1313 |
| 226 | 20240320 | 151200 | 28432543700 | 22400 | 22300 | 22400 | 22300 | 5238 |
| 227 | 20240320 | 151100 | 28315573100 | 22300 | 22300 | 22350 | 22200 | 9744 |
| 228 | 20240320 | 151000 | 28098633350 | 22300 | 22350 | 22350 | 22250 | 7853 |
| 229 | 20240320 | 150900 | 27923510750 | 22350 | 22350 | 22400 | 22300 | 10030 |
| 230 | 20240320 | 150800 | 27699591550 | 22400 | 22400 | 22450 | 22350 | 6363 |
| 231 | 20240320 | 150700 | 27557112200 | 22400 | 22450 | 22500 | 22400 | 3142 |
| 232 | 20240320 | 150600 | 27486653600 | 22450 | 22450 | 22500 | 22450 | 4430 |
| 233 | 20240320 | 150500 | 27387178950 | 22500 | 22550 | 22550 | 22450 | 13903 |
| 234 | 20240320 | 150400 | 27074313950 | 22500 | 22600 | 22600 | 22500 | 3703 |
| 235 | 20240320 | 150300 | 26990849200 | 22550 | 22600 | 22650 | 22550 | 1013 |
| 236 | 20240320 | 150200 | 26967963700 | 22550 | 22550 | 22600 | 22550 | 2938 |
| 237 | 20240320 | 150100 | 26901710200 | 22550 | 22600 | 22600 | 22550 | 5114 |
| 238 | 20240320 | 150000 | 26786357050 | 22550 | 22650 | 22650 | 22550 | 882 |
| 239 | 20240320 | 145900 | 26766423200 | 22650 | 22650 | 22650 | 22600 | 225 |
| 240 | 20240320 | 145800 | 26761333800 | 22650 | 22650 | 22650 | 22600 | 1613 |
| 241 | 20240320 | 145700 | 26724858050 | 22650 | 22600 | 22650 | 22600 | 1550 |
| 242 | 20240320 | 145600 | 26689827250 | 22650 | 22650 | 22650 | 22600 | 506 |
| 243 | 20240320 | 145500 | 26678374100 | 22650 | 22650 | 22700 | 22650 | 2842 |
| 244 | 20240320 | 145400 | 26614002400 | 22650 | 22700 | 22700 | 22650 | 203 |
| 245 | 20240320 | 145300 | 26609403900 | 22700 | 22700 | 22750 | 22700 | 346 |
| 246 | 20240320 | 145200 | 26601546250 | 22750 | 22750 | 22750 | 22700 | 596 |
| 247 | 20240320 | 145100 | 26588007800 | 22750 | 22700 | 22750 | 22700 | 472 |
| 248 | 20240320 | 145000 | 26577292050 | 22700 | 22700 | 22750 | 22650 | 1411 |
| 249 | 20240320 | 144900 | 26545282800 | 22700 | 22700 | 22700 | 22650 | 628 |
| 250 | 20240320 | 144800 | 26531055200 | 22700 | 22650 | 22700 | 22650 | 63 |
| 251 | 20240320 | 144700 | 26529625800 | 22700 | 22700 | 22700 | 22650 | 201 |
| 252 | 20240320 | 144600 | 26525070400 | 22700 | 22700 | 22700 | 22650 | 1701 |
| 253 | 20240320 | 144500 | 26486468200 | 22700 | 22750 | 22750 | 22700 | 2285 |
| 254 | 20240320 | 144400 | 26434593000 | 22750 | 22700 | 22750 | 22700 | 361 |
| 255 | 20240320 | 144300 | 26426397650 | 22700 | 22750 | 22750 | 22700 | 305 |
| 256 | 20240320 | 144200 | 26419463150 | 22750 | 22750 | 22750 | 22750 | 199 |
| 257 | 20240320 | 144100 | 26414935900 | 22750 | 22750 | 22750 | 22700 | 480 |
| 258 | 20240320 | 144000 | 26404018450 | 22700 | 22700 | 22750 | 22700 | 170 |
| 259 | 20240320 | 143900 | 26400156600 | 22750 | 22700 | 22750 | 22700 | 484 |
| 260 | 20240320 | 143800 | 26389168950 | 22750 | 22700 | 22750 | 22700 | 214 |
| 261 | 20240320 | 143700 | 26384310650 | 22750 | 22750 | 22750 | 22750 | 55 |
| 262 | 20240320 | 143600 | 26383059400 | 22750 | 22750 | 22750 | 22700 | 1192 |
| 263 | 20240320 | 143500 | 26355945400 | 22750 | 22700 | 22750 | 22700 | 815 |
| 264 | 20240320 | 143400 | 26337429250 | 22750 | 22700 | 22750 | 22700 | 97 |
| 265 | 20240320 | 143300 | 26335226700 | 22750 | 22700 | 22750 | 22700 | 176 |
| 266 | 20240320 | 143200 | 26331227950 | 22750 | 22750 | 22750 | 22700 | 117 |
| 267 | 20240320 | 143100 | 26328570950 | 22750 | 22700 | 22750 | 22650 | 275 |
| 268 | 20240320 | 143000 | 26322328350 | 22700 | 22650 | 22700 | 22650 | 2898 |
| 269 | 20240320 | 142900 | 26256628700 | 22650 | 22600 | 22650 | 22600 | 1007 |
| 270 | 20240320 | 142800 | 26233828800 | 22650 | 22650 | 22650 | 22600 | 614 |
| 271 | 20240320 | 142700 | 26219937000 | 22600 | 22650 | 22650 | 22600 | 248 |
| 272 | 20240320 | 142600 | 26214322400 | 22650 | 22600 | 22650 | 22600 | 206 |
| 273 | 20240320 | 142500 | 26209666300 | 22600 | 22600 | 22650 | 22600 | 500 |
| 274 | 20240320 | 142400 | 26198362850 | 22600 | 22650 | 22650 | 22600 | 1319 |
| 275 | 20240320 | 142300 | 26168535800 | 22650 | 22650 | 22650 | 22600 | 537 |
| 276 | 20240320 | 142200 | 26156399300 | 22650 | 22650 | 22650 | 22600 | 91 |
| 277 | 20240320 | 142100 | 26154339100 | 22650 | 22600 | 22650 | 22600 | 170 |
| 278 | 20240320 | 142000 | 26150495550 | 22650 | 22600 | 22650 | 22600 | 332 |
| 279 | 20240320 | 141900 | 26142991450 | 22600 | 22600 | 22650 | 22600 | 615 |
| 280 | 20240320 | 141800 | 26129090450 | 22600 | 22650 | 22650 | 22600 | 536 |
| 281 | 20240320 | 141700 | 26116975450 | 22650 | 22650 | 22650 | 22600 | 45 |
| 282 | 20240320 | 141600 | 26115956450 | 22650 | 22650 | 22650 | 22650 | 140 |
| 283 | 20240320 | 141500 | 26112785450 | 22650 | 22600 | 22650 | 22600 | 53 |
| 284 | 20240320 | 141400 | 26111585550 | 22650 | 22650 | 22650 | 22650 | 10 |
| 285 | 20240320 | 141300 | 26111359050 | 22650 | 22650 | 22650 | 22600 | 420 |
| 286 | 20240320 | 141200 | 26101860700 | 22650 | 22650 | 22650 | 22600 | 12 |
| 287 | 20240320 | 141100 | 26101589000 | 22650 | 22600 | 22650 | 22550 | 840 |
| 288 | 20240320 | 141000 | 26082605300 | 22600 | 22550 | 22600 | 22550 | 2119 |
| 289 | 20240320 | 140900 | 26034722700 | 22600 | 22600 | 22600 | 22550 | 92 |
| 290 | 20240320 | 140800 | 26032644200 | 22600 | 22600 | 22650 | 22600 | 1330 |
| 291 | 20240320 | 140700 | 26002585500 | 22600 | 22650 | 22650 | 22550 | 1627 |
| 292 | 20240320 | 140600 | 25965818450 | 22650 | 22650 | 22650 | 22600 | 334 |
| 293 | 20240320 | 140500 | 25958268350 | 22650 | 22600 | 22650 | 22600 | 137 |
| 294 | 20240320 | 140400 | 25955170750 | 22650 | 22650 | 22650 | 22600 | 2775 |
| 295 | 20240320 | 140300 | 25892453900 | 22650 | 22650 | 22650 | 22600 | 59 |
| 296 | 20240320 | 140200 | 25891117600 | 22650 | 22600 | 22650 | 22600 | 131 |
| 297 | 20240320 | 140100 | 25888156450 | 22650 | 22650 | 22650 | 22600 | 83 |
| 298 | 20240320 | 140000 | 25886279000 | 22650 | 22650 | 22650 | 22600 | 234 |
| 299 | 20240320 | 135900 | 25880989150 | 22650 | 22650 | 22650 | 22650 | 65 |
| 300 | 20240320 | 135800 | 25879516900 | 22650 | 22650 | 22650 | 22600 | 721 |
| 301 | 20240320 | 135700 | 25863188400 | 22650 | 22600 | 22650 | 22600 | 692 |
| 302 | 20240320 | 135600 | 25847523250 | 22600 | 22600 | 22600 | 22550 | 1223 |
| 303 | 20240320 | 135500 | 25819888500 | 22600 | 22550 | 22600 | 22550 | 542 |
| 304 | 20240320 | 135400 | 25807665400 | 22550 | 22550 | 22600 | 22550 | 1287 |
| 305 | 20240320 | 135300 | 25778638050 | 22600 | 22650 | 22650 | 22600 | 923 |
| 306 | 20240320 | 135200 | 25757776600 | 22600 | 22600 | 22650 | 22550 | 929 |
| 307 | 20240320 | 135100 | 25736782300 | 22600 | 22650 | 22650 | 22600 | 1224 |
| 308 | 20240320 | 135000 | 25709119550 | 22600 | 22600 | 22650 | 22600 | 3352 |
| 309 | 20240320 | 134900 | 25633360000 | 22600 | 22600 | 22600 | 22600 | 1316 |
| 310 | 20240320 | 134800 | 25603618400 | 22600 | 22650 | 22650 | 22600 | 973 |
| 311 | 20240320 | 134700 | 25581623750 | 22650 | 22650 | 22650 | 22600 | 1978 |
| 312 | 20240320 | 134600 | 25536917400 | 22650 | 22650 | 22650 | 22650 | 39 |
| 313 | 20240320 | 134500 | 25536034050 | 22650 | 22600 | 22650 | 22600 | 249 |
| 314 | 20240320 | 134400 | 25530404100 | 22600 | 22650 | 22700 | 22600 | 312 |
| 315 | 20240320 | 134300 | 25523337300 | 22650 | 22650 | 22650 | 22650 | 156 |
| 316 | 20240320 | 134200 | 25519803900 | 22650 | 22650 | 22650 | 22600 | 766 |
| 317 | 20240320 | 134100 | 25502479350 | 22600 | 22600 | 22700 | 22600 | 275 |
| 318 | 20240320 | 134000 | 25496261350 | 22650 | 22650 | 22700 | 22650 | 1572 |
| 319 | 20240320 | 133900 | 25460654800 | 22650 | 22650 | 22650 | 22650 | 88 |
| 320 | 20240320 | 133800 | 25458661600 | 22700 | 22650 | 22700 | 22650 | 226 |
| 321 | 20240320 | 133700 | 25453542500 | 22700 | 22700 | 22700 | 22700 | 106 |
| 322 | 20240320 | 133600 | 25451136300 | 22700 | 22700 | 22700 | 22600 | 2076 |
| 323 | 20240320 | 133500 | 25404055550 | 22700 | 22700 | 22700 | 22650 | 2869 |
| 324 | 20240320 | 133400 | 25339037000 | 22700 | 22650 | 22700 | 22650 | 177 |
| 325 | 20240320 | 133300 | 25335026700 | 22700 | 22650 | 22700 | 22650 | 50 |
| 326 | 20240320 | 133200 | 25333893950 | 22650 | 22650 | 22650 | 22650 | 1070 |
| 327 | 20240320 | 133100 | 25309658450 | 22650 | 22650 | 22700 | 22650 | 943 |
| 328 | 20240320 | 133000 | 25288288950 | 22700 | 22700 | 22700 | 22650 | 80 |
| 329 | 20240320 | 132900 | 25286473950 | 22650 | 22750 | 22750 | 22650 | 143 |
| 330 | 20240320 | 132800 | 25283234600 | 22700 | 22700 | 22700 | 22650 | 119 |
| 331 | 20240320 | 132700 | 25280535800 | 22750 | 22650 | 22750 | 22650 | 1123 |
| 332 | 20240320 | 132600 | 25255049550 | 22650 | 22650 | 22650 | 22650 | 784 |
| 333 | 20240320 | 132500 | 25237291950 | 22650 | 22750 | 22750 | 22650 | 1339 |
| 334 | 20240320 | 132400 | 25206921100 | 22700 | 22750 | 22750 | 22700 | 373 |
| 335 | 20240320 | 132300 | 25198449150 | 22750 | 22700 | 22750 | 22700 | 440 |
| 336 | 20240320 | 132200 | 25188439700 | 22700 | 22800 | 22800 | 22700 | 333 |
| 337 | 20240320 | 132100 | 25180861350 | 22750 | 22750 | 22750 | 22700 | 584 |
| 338 | 20240320 | 132000 | 25167575400 | 22750 | 22800 | 22800 | 22700 | 154 |
| 339 | 20240320 | 131900 | 25164076950 | 22700 | 22750 | 22750 | 22700 | 824 |
| 340 | 20240320 | 131800 | 25145362800 | 22800 | 22800 | 22800 | 22750 | 30 |
| 341 | 20240320 | 131700 | 25144679500 | 22800 | 22750 | 22800 | 22750 | 445 |
| 342 | 20240320 | 131600 | 25134555700 | 22800 | 22800 | 22850 | 22800 | 413 |
| 343 | 20240320 | 131500 | 25125138900 | 22800 | 22800 | 22850 | 22750 | 702 |
| 344 | 20240320 | 131400 | 25109152200 | 22800 | 22800 | 22800 | 22800 | 135 |
| 345 | 20240320 | 131300 | 25106074200 | 22800 | 22750 | 22800 | 22700 | 2691 |
| 346 | 20240320 | 131200 | 25044810450 | 22750 | 22750 | 22750 | 22750 | 379 |
| 347 | 20240320 | 131100 | 25036188200 | 22750 | 22750 | 22750 | 22700 | 795 |
| 348 | 20240320 | 131000 | 25018105300 | 22750 | 22750 | 22750 | 22700 | 240 |
| 349 | 20240320 | 130900 | 25012648250 | 22750 | 22700 | 22750 | 22700 | 2970 |
| 350 | 20240320 | 130800 | 24945229000 | 22700 | 22650 | 22700 | 22650 | 1263 |
| 351 | 20240320 | 130700 | 24916588850 | 22650 | 22650 | 22700 | 22650 | 365 |
| 352 | 20240320 | 130600 | 24908320050 | 22650 | 22700 | 22700 | 22650 | 1248 |
| 353 | 20240320 | 130500 | 24880048600 | 22700 | 22700 | 22700 | 22650 | 535 |
| 354 | 20240320 | 130400 | 24867925400 | 22650 | 22650 | 22650 | 22650 | 574 |
| 355 | 20240320 | 130300 | 24854924300 | 22650 | 22700 | 22700 | 22650 | 359 |
| 356 | 20240320 | 130200 | 24846788350 | 22700 | 22650 | 22700 | 22650 | 492 |
| 357 | 20240320 | 130100 | 24835643400 | 22650 | 22600 | 22650 | 22600 | 1031 |
| 358 | 20240320 | 130000 | 24812308950 | 22600 | 22600 | 22650 | 22600 | 366 |
| 359 | 20240320 | 125900 | 24804035550 | 22600 | 22600 | 22650 | 22600 | 240 |
| 360 | 20240320 | 125800 | 24798608950 | 22600 | 22650 | 22650 | 22600 | 184 |
| 361 | 20240320 | 125700 | 24794449700 | 22650 | 22650 | 22650 | 22600 | 258 |
| 362 | 20240320 | 125600 | 24788606500 | 22650 | 22600 | 22650 | 22600 | 224 |
| 363 | 20240320 | 125500 | 24783535200 | 22650 | 22650 | 22700 | 22650 | 789 |
| 364 | 20240320 | 125400 | 24765664250 | 22650 | 22600 | 22650 | 22600 | 2210 |
| 365 | 20240320 | 125300 | 24715631000 | 22600 | 22600 | 22650 | 22600 | 966 |
| 366 | 20240320 | 125200 | 24693799350 | 22600 | 22650 | 22700 | 22600 | 2000 |
| 367 | 20240320 | 125100 | 24648531600 | 22700 | 22650 | 22700 | 22650 | 3506 |
| 368 | 20240320 | 125000 | 24569120100 | 22650 | 22650 | 22650 | 22650 | 142 |
| 369 | 20240320 | 124900 | 24565903800 | 22600 | 22700 | 22700 | 22600 | 6040 |
| 370 | 20240320 | 124800 | 24429119500 | 22650 | 22700 | 22700 | 22650 | 689 |
| 371 | 20240320 | 124700 | 24413499850 | 22700 | 22750 | 22750 | 22650 | 400 |
| 372 | 20240320 | 124600 | 24404420200 | 22650 | 22700 | 22700 | 22650 | 224 |
| 373 | 20240320 | 124500 | 24399343600 | 22700 | 22700 | 22750 | 22700 | 575 |
| 374 | 20240320 | 124400 | 24386291000 | 22700 | 22700 | 22700 | 22650 | 274 |
| 375 | 20240320 | 124300 | 24380072100 | 22700 | 22700 | 22700 | 22700 | 2207 |
| 376 | 20240320 | 124200 | 24329973200 | 22700 | 22750 | 22750 | 22700 | 1833 |
| 377 | 20240320 | 124100 | 24288361100 | 22700 | 22750 | 22750 | 22700 | 196 |
| 378 | 20240320 | 124000 | 24283910950 | 22750 | 22700 | 22750 | 22700 | 398 |
| 379 | 20240320 | 123900 | 24274866400 | 22750 | 22750 | 22750 | 22700 | 571 |
| 380 | 20240320 | 123800 | 24261876650 | 22750 | 22700 | 22750 | 22700 | 1105 |
| 381 | 20240320 | 123700 | 24236782200 | 22700 | 22700 | 22750 | 22700 | 2305 |
| 382 | 20240320 | 123600 | 24184403400 | 22750 | 22750 | 22750 | 22750 | 151 |
| 383 | 20240320 | 123500 | 24180968150 | 22800 | 22750 | 22800 | 22750 | 1280 |
| 384 | 20240320 | 123400 | 24151848000 | 22800 | 22800 | 22800 | 22750 | 286 |
| 385 | 20240320 | 123300 | 24145331350 | 22800 | 22750 | 22800 | 22750 | 59 |
| 386 | 20240320 | 123200 | 24143989000 | 22750 | 22750 | 22800 | 22750 | 31 |
| 387 | 20240320 | 123100 | 24143283700 | 22750 | 22750 | 22750 | 22750 | 229 |
| 388 | 20240320 | 123000 | 24138073950 | 22800 | 22800 | 22800 | 22750 | 126 |
| 389 | 20240320 | 122900 | 24135203750 | 22800 | 22750 | 22800 | 22750 | 368 |
| 390 | 20240320 | 122800 | 24126815900 | 22750 | 22750 | 22800 | 22750 | 273 |
| 391 | 20240320 | 122700 | 24120594150 | 22800 | 22800 | 22800 | 22750 | 633 |
| 392 | 20240320 | 122600 | 24106191350 | 22750 | 22750 | 22800 | 22750 | 440 |
| 393 | 20240320 | 122500 | 24096180850 | 22800 | 22800 | 22800 | 22800 | 3 |
| 394 | 20240320 | 122400 | 24096112450 | 22750 | 22750 | 22800 | 22750 | 140 |
| 395 | 20240320 | 122300 | 24092927100 | 22800 | 22850 | 22850 | 22750 | 298 |
| 396 | 20240320 | 122200 | 24086142050 | 22850 | 22850 | 22850 | 22800 | 2933 |
| 397 | 20240320 | 122100 | 24019266200 | 22850 | 22850 | 22850 | 22850 | 117 |
| 398 | 20240320 | 122000 | 24016592750 | 22900 | 22850 | 22900 | 22800 | 790 |
| 399 | 20240320 | 121900 | 23998541200 | 22850 | 22850 | 22850 | 22850 | 149 |
| 400 | 20240320 | 121800 | 23995136550 | 22850 | 22900 | 22900 | 22850 | 132 |
| 401 | 20240320 | 121700 | 23992119750 | 22900 | 22900 | 22900 | 22900 | 2916 |
| 402 | 20240320 | 121600 | 23925343350 | 22900 | 22850 | 22900 | 22850 | 136 |
| 403 | 20240320 | 121500 | 23922229000 | 22850 | 22850 | 22900 | 22800 | 1033 |
| 404 | 20240320 | 121400 | 23898624250 | 22850 | 22800 | 22850 | 22800 | 755 |
| 405 | 20240320 | 121300 | 23881407250 | 22750 | 22800 | 22800 | 22750 | 348 |
| 406 | 20240320 | 121200 | 23873485700 | 22800 | 22800 | 22800 | 22750 | 36 |
| 407 | 20240320 | 121100 | 23872665150 | 22800 | 22750 | 22800 | 22750 | 116 |
| 408 | 20240320 | 121000 | 23870022700 | 22750 | 22750 | 22800 | 22750 | 252 |
| 409 | 20240320 | 120900 | 23864289600 | 22750 | 22750 | 22800 | 22750 | 1219 |
| 410 | 20240320 | 120800 | 23836547350 | 22750 | 22800 | 22800 | 22750 | 142 |
| 411 | 20240320 | 120700 | 23833315250 | 22800 | 22750 | 22800 | 22750 | 153 |
| 412 | 20240320 | 120600 | 23829832400 | 22850 | 22850 | 22850 | 22750 | 1936 |
| 413 | 20240320 | 120500 | 23785679450 | 22850 | 22800 | 22900 | 22800 | 1701 |
| 414 | 20240320 | 120400 | 23746840600 | 22800 | 22750 | 22800 | 22750 | 164 |
| 415 | 20240320 | 120300 | 23743109000 | 22750 | 22850 | 22850 | 22750 | 1632 |
| 416 | 20240320 | 120200 | 23705904300 | 22800 | 22800 | 22800 | 22750 | 1470 |
| 417 | 20240320 | 120100 | 23672389000 | 22800 | 22800 | 22850 | 22800 | 255 |
| 418 | 20240320 | 120000 | 23666574900 | 22800 | 22850 | 22850 | 22800 | 916 |
| 419 | 20240320 | 115900 | 23645681000 | 22850 | 22850 | 22900 | 22850 | 240 |
| 420 | 20240320 | 115800 | 23640196900 | 22850 | 22850 | 22850 | 22850 | 3613 |
| 421 | 20240320 | 115700 | 23557639850 | 22850 | 22850 | 22900 | 22850 | 816 |
| 422 | 20240320 | 115600 | 23538994150 | 22900 | 22850 | 22900 | 22850 | 84 |
| 423 | 20240320 | 115500 | 23537073100 | 22900 | 22850 | 22900 | 22850 | 2424 |
| 424 | 20240320 | 115400 | 23481639900 | 22900 | 22900 | 22900 | 22850 | 299 |
| 425 | 20240320 | 115300 | 23474807100 | 22900 | 22850 | 22900 | 22850 | 2598 |
| 426 | 20240320 | 115200 | 23415442300 | 22850 | 22850 | 22850 | 22800 | 255 |
| 427 | 20240320 | 115100 | 23409622800 | 22900 | 22850 | 22900 | 22800 | 6233 |
| 428 | 20240320 | 115000 | 23267170200 | 22850 | 22800 | 22900 | 22800 | 9998 |
| 429 | 20240320 | 114900 | 23038737700 | 22800 | 22700 | 22800 | 22700 | 402 |
| 430 | 20240320 | 114800 | 23029596300 | 22700 | 22750 | 22750 | 22700 | 960 |
| 431 | 20240320 | 114700 | 23007803650 | 22700 | 22700 | 22750 | 22700 | 1253 |
| 432 | 20240320 | 114600 | 22979307050 | 22750 | 22700 | 22750 | 22700 | 332 |
| 433 | 20240320 | 114500 | 22971768250 | 22700 | 22650 | 22700 | 22650 | 1245 |
| 434 | 20240320 | 114400 | 22943522000 | 22700 | 22650 | 22700 | 22650 | 339 |
| 435 | 20240320 | 114300 | 22935833200 | 22700 | 22650 | 22700 | 22650 | 1031 |
| 436 | 20240320 | 114200 | 22912473150 | 22650 | 22700 | 22700 | 22650 | 1090 |
| 437 | 20240320 | 114100 | 22887783850 | 22700 | 22700 | 22700 | 22700 | 495 |
| 438 | 20240320 | 114000 | 22876547350 | 22700 | 22750 | 22750 | 22700 | 486 |
| 439 | 20240320 | 113900 | 22865511450 | 22750 | 22700 | 22750 | 22700 | 1756 |
| 440 | 20240320 | 113800 | 22825576150 | 22700 | 22700 | 22750 | 22700 | 1792 |
| 441 | 20240320 | 113700 | 22784896650 | 22750 | 22750 | 22800 | 22700 | 1510 |
| 442 | 20240320 | 113600 | 22750600750 | 22750 | 22750 | 22800 | 22700 | 2058 |
| 443 | 20240320 | 113500 | 22703783550 | 22750 | 22750 | 22800 | 22700 | 988 |
| 444 | 20240320 | 113400 | 22681306650 | 22750 | 22700 | 22750 | 22650 | 1592 |
| 445 | 20240320 | 113300 | 22645156750 | 22700 | 22600 | 22700 | 22600 | 3107 |
| 446 | 20240320 | 113200 | 22574793350 | 22650 | 22650 | 22650 | 22600 | 316 |
| 447 | 20240320 | 113100 | 22567650300 | 22650 | 22650 | 22650 | 22600 | 1871 |
| 448 | 20240320 | 113000 | 22525300900 | 22600 | 22650 | 22650 | 22600 | 1381 |
| 449 | 20240320 | 112900 | 22494087050 | 22650 | 22600 | 22650 | 22550 | 4700 |
| 450 | 20240320 | 112800 | 22387887350 | 22600 | 22600 | 22650 | 22550 | 8234 |
| 451 | 20240320 | 112700 | 22201820050 | 22600 | 22650 | 22700 | 22600 | 3430 |
| 452 | 20240320 | 112600 | 22124134000 | 22650 | 22650 | 22700 | 22650 | 2406 |
| 453 | 20240320 | 112500 | 22069602600 | 22650 | 22700 | 22700 | 22650 | 1400 |
| 454 | 20240320 | 112400 | 22037867000 | 22700 | 22650 | 22700 | 22600 | 3946 |
| 455 | 20240320 | 112300 | 21948496600 | 22600 | 22750 | 22750 | 22600 | 8942 |
| 456 | 20240320 | 112200 | 21745859900 | 22750 | 22750 | 22800 | 22600 | 18203 |
| 457 | 20240320 | 112100 | 21332953600 | 22750 | 22850 | 22850 | 22750 | 10142 |
| 458 | 20240320 | 112000 | 21101645050 | 22850 | 22850 | 22900 | 22850 | 4282 |
| 459 | 20240320 | 111900 | 21003792350 | 22850 | 22900 | 22950 | 22850 | 3834 |
| 460 | 20240320 | 111800 | 20916001950 | 22950 | 22950 | 22950 | 22900 | 3068 |
| 461 | 20240320 | 111700 | 20845693900 | 23000 | 23000 | 23000 | 22950 | 847 |
| 462 | 20240320 | 111600 | 20826247400 | 23000 | 23000 | 23000 | 22950 | 1034 |
| 463 | 20240320 | 111500 | 20802514200 | 23000 | 23000 | 23050 | 22950 | 2834 |
| 464 | 20240320 | 111400 | 20737359200 | 23050 | 23050 | 23050 | 23000 | 391 |
| 465 | 20240320 | 111300 | 20728363300 | 23050 | 23100 | 23100 | 23000 | 1002 |
| 466 | 20240320 | 111200 | 20705265150 | 23100 | 23100 | 23150 | 23050 | 696 |
| 467 | 20240320 | 111100 | 20689187750 | 23100 | 23050 | 23100 | 23050 | 750 |
| 468 | 20240320 | 111000 | 20671885250 | 23100 | 23000 | 23100 | 23000 | 737 |
| 469 | 20240320 | 110900 | 20654907400 | 23000 | 22950 | 23050 | 22950 | 448 |
| 470 | 20240320 | 110800 | 20644607250 | 22950 | 22900 | 23050 | 22900 | 2475 |
| 471 | 20240320 | 110700 | 20587807150 | 22950 | 22900 | 22950 | 22900 | 825 |
| 472 | 20240320 | 110600 | 20568884400 | 22950 | 23000 | 23100 | 22900 | 3624 |
| 473 | 20240320 | 110500 | 20485673250 | 23100 | 23000 | 23100 | 22950 | 2221 |
| 474 | 20240320 | 110400 | 20434562850 | 23000 | 22950 | 23000 | 22900 | 1526 |
| 475 | 20240320 | 110300 | 20399518500 | 22950 | 23000 | 23000 | 22900 | 2309 |
| 476 | 20240320 | 110200 | 20346591550 | 22900 | 23000 | 23050 | 22900 | 5527 |
| 477 | 20240320 | 110100 | 20219768000 | 23050 | 22950 | 23050 | 22950 | 1307 |
| 478 | 20240320 | 110000 | 20189748200 | 23000 | 23100 | 23100 | 22950 | 10115 |
| 479 | 20240320 | 105900 | 19957330150 | 23000 | 23100 | 23150 | 23000 | 3944 |
| 480 | 20240320 | 105800 | 19866405650 | 23100 | 23050 | 23100 | 23050 | 1747 |
| 481 | 20240320 | 105700 | 19826072100 | 23050 | 23050 | 23100 | 23000 | 3592 |
| 482 | 20240320 | 105600 | 19743369800 | 23050 | 23150 | 23150 | 23000 | 8032 |
| 483 | 20240320 | 105500 | 19557979300 | 23150 | 23200 | 23250 | 23100 | 2933 |
| 484 | 20240320 | 105400 | 19490032100 | 23200 | 23150 | 23250 | 23100 | 2249 |
| 485 | 20240320 | 105300 | 19437895550 | 23150 | 23150 | 23250 | 23100 | 4211 |
| 486 | 20240320 | 105200 | 19340335700 | 23100 | 23150 | 23200 | 23100 | 1738 |
| 487 | 20240320 | 105100 | 19300139100 | 23200 | 23000 | 23200 | 23000 | 8825 |
| 488 | 20240320 | 105000 | 19096635600 | 23000 | 23250 | 23250 | 23000 | 20283 |
| 489 | 20240320 | 104900 | 18627864200 | 23250 | 23300 | 23400 | 23200 | 6497 |
| 490 | 20240320 | 104800 | 18476641450 | 23300 | 23350 | 23400 | 23150 | 25938 |
| 491 | 20240320 | 104700 | 17873470850 | 23350 | 23350 | 23450 | 23300 | 7051 |
| 492 | 20240320 | 104600 | 17708670450 | 23300 | 23500 | 23550 | 23300 | 20515 |
| 493 | 20240320 | 104500 | 17228008700 | 23550 | 23450 | 23600 | 23400 | 22919 |
| 494 | 20240320 | 104400 | 16689452300 | 23450 | 23600 | 23700 | 23450 | 45482 |
| 495 | 20240320 | 104300 | 15617097500 | 23600 | 23550 | 23650 | 23350 | 35615 |
| 496 | 20240320 | 104200 | 14780557250 | 23550 | 23350 | 23650 | 23350 | 66960 |
| 497 | 20240320 | 104100 | 13205181400 | 23400 | 23500 | 23500 | 23200 | 29146 |
| 498 | 20240320 | 104000 | 12523046300 | 23500 | 23100 | 23500 | 23050 | 51597 |
| 499 | 20240320 | 103900 | 11319014900 | 23050 | 23100 | 23100 | 23050 | 492 |
| 500 | 20240320 | 103800 | 11307660350 | 23100 | 23000 | 23100 | 22950 | 3891 |
| 501 | 20240320 | 103700 | 11218106250 | 23000 | 23000 | 23000 | 22950 | 602 |
| 502 | 20240320 | 103600 | 11204286750 | 22950 | 22950 | 23000 | 22900 | 1382 |
| 503 | 20240320 | 103500 | 11172601000 | 23000 | 23000 | 23000 | 22900 | 3695 |
| 504 | 20240320 | 103400 | 11087933700 | 22950 | 23000 | 23050 | 22950 | 757 |
| 505 | 20240320 | 103300 | 11070550550 | 23000 | 23050 | 23050 | 22950 | 754 |
| 506 | 20240320 | 103200 | 11053209900 | 23050 | 23000 | 23050 | 22950 | 486 |
| 507 | 20240320 | 103100 | 11042028900 | 23050 | 23050 | 23050 | 22950 | 2032 |
| 508 | 20240320 | 103000 | 10995306600 | 23050 | 23000 | 23050 | 23000 | 361 |
| 509 | 20240320 | 102900 | 10986993000 | 23000 | 23000 | 23050 | 22950 | 1336 |
| 510 | 20240320 | 102800 | 10956295400 | 23000 | 22950 | 23000 | 22950 | 679 |
| 511 | 20240320 | 102700 | 10940708850 | 22950 | 22950 | 23000 | 22900 | 1821 |
| 512 | 20240320 | 102600 | 10898925250 | 22950 | 23050 | 23050 | 22950 | 1600 |
| 513 | 20240320 | 102500 | 10862162700 | 23050 | 23050 | 23050 | 22950 | 471 |
| 514 | 20240320 | 102400 | 10851326850 | 22950 | 23000 | 23050 | 22950 | 1778 |
| 515 | 20240320 | 102300 | 10810424150 | 23050 | 23000 | 23050 | 23000 | 697 |
| 516 | 20240320 | 102200 | 10794378000 | 23000 | 23050 | 23050 | 23000 | 1391 |
| 517 | 20240320 | 102100 | 10762351600 | 23050 | 23050 | 23100 | 23050 | 919 |
| 518 | 20240320 | 102000 | 10741149650 | 23050 | 23000 | 23100 | 23000 | 736 |
| 519 | 20240320 | 101900 | 10724196900 | 23000 | 23000 | 23000 | 22950 | 1145 |
| 520 | 20240320 | 101800 | 10697890700 | 22950 | 23050 | 23050 | 22900 | 3845 |
| 521 | 20240320 | 101700 | 10609571000 | 23050 | 23100 | 23100 | 23050 | 2335 |
| 522 | 20240320 | 101600 | 10555740100 | 23050 | 23050 | 23100 | 23050 | 645 |
| 523 | 20240320 | 101500 | 10540855750 | 23050 | 23100 | 23100 | 23050 | 1528 |
| 524 | 20240320 | 101400 | 10505574650 | 23100 | 23100 | 23150 | 23100 | 1387 |
| 525 | 20240320 | 101300 | 10473529800 | 23100 | 23150 | 23150 | 23100 | 393 |
| 526 | 20240320 | 101200 | 10464446550 | 23150 | 23100 | 23150 | 23100 | 1647 |
| 527 | 20240320 | 101100 | 10426353050 | 23150 | 23150 | 23200 | 23100 | 3123 |
| 528 | 20240320 | 101000 | 10354050000 | 23150 | 23200 | 23200 | 23150 | 747 |
| 529 | 20240320 | 100900 | 10336735750 | 23150 | 23150 | 23200 | 23150 | 740 |
| 530 | 20240320 | 100800 | 10319587300 | 23150 | 23150 | 23200 | 23100 | 3056 |
| 531 | 20240320 | 100700 | 10248840100 | 23200 | 23200 | 23250 | 23150 | 3373 |
| 532 | 20240320 | 100600 | 10170594300 | 23200 | 23250 | 23250 | 23200 | 2345 |
| 533 | 20240320 | 100500 | 10116089350 | 23250 | 23100 | 23250 | 23100 | 9943 |
| 534 | 20240320 | 100400 | 9885565800 | 23100 | 23050 | 23150 | 23050 | 2131 |
| 535 | 20240320 | 100300 | 9836352900 | 23050 | 23050 | 23100 | 23050 | 1242 |
| 536 | 20240320 | 100200 | 9807715150 | 23050 | 23150 | 23150 | 23050 | 1758 |
| 537 | 20240320 | 100100 | 9767087150 | 23150 | 23050 | 23200 | 23050 | 7097 |
| 538 | 20240320 | 100000 | 9603011600 | 23100 | 23100 | 23100 | 23050 | 917 |
| 539 | 20240320 | 095900 | 9581842050 | 23050 | 23100 | 23100 | 23050 | 2970 |
| 540 | 20240320 | 095800 | 9513236800 | 23100 | 23150 | 23150 | 23100 | 2019 |
| 541 | 20240320 | 095700 | 9466551700 | 23150 | 23150 | 23200 | 23150 | 1277 |
| 542 | 20240320 | 095600 | 9436985450 | 23150 | 23150 | 23200 | 23150 | 3260 |
| 543 | 20240320 | 095500 | 9361470200 | 23150 | 23150 | 23250 | 23150 | 3969 |
| 544 | 20240320 | 095400 | 9269423950 | 23150 | 23150 | 23200 | 23050 | 4956 |
| 545 | 20240320 | 095300 | 9154781100 | 23100 | 22900 | 23150 | 22900 | 12569 |
| 546 | 20240320 | 095200 | 8865106800 | 22900 | 22900 | 22900 | 22850 | 2831 |
| 547 | 20240320 | 095100 | 8800282850 | 22900 | 22950 | 22950 | 22900 | 939 |
| 548 | 20240320 | 095000 | 8778778500 | 22950 | 22850 | 22950 | 22850 | 2151 |
| 549 | 20240320 | 094900 | 8729567050 | 22900 | 22950 | 22950 | 22850 | 2313 |
| 550 | 20240320 | 094800 | 8676599000 | 22900 | 22850 | 22900 | 22800 | 2577 |
| 551 | 20240320 | 094700 | 8617641750 | 22800 | 22850 | 22900 | 22800 | 3242 |
| 552 | 20240320 | 094600 | 8543652200 | 22850 | 22950 | 22950 | 22850 | 7393 |
| 553 | 20240320 | 094500 | 8374437100 | 22950 | 22950 | 23000 | 22950 | 1848 |
| 554 | 20240320 | 094400 | 8332025200 | 22950 | 22950 | 23000 | 22950 | 1822 |
| 555 | 20240320 | 094300 | 8290199900 | 23000 | 23050 | 23050 | 22950 | 4242 |
| 556 | 20240320 | 094200 | 8192621950 | 23050 | 23050 | 23050 | 23000 | 1717 |
| 557 | 20240320 | 094100 | 8153112750 | 23000 | 23000 | 23100 | 23000 | 2109 |
| 558 | 20240320 | 094000 | 8104515600 | 23000 | 23100 | 23100 | 22950 | 6002 |
| 559 | 20240320 | 093900 | 7966535200 | 23100 | 23050 | 23200 | 23050 | 4219 |
| 560 | 20240320 | 093800 | 7869011750 | 23050 | 23050 | 23100 | 23000 | 7662 |
| 561 | 20240320 | 093700 | 7692612500 | 23000 | 23150 | 23150 | 23000 | 5846 |
| 562 | 20240320 | 093600 | 7557874650 | 23100 | 23250 | 23250 | 23050 | 5610 |
| 563 | 20240320 | 093500 | 7428048350 | 23200 | 23100 | 23250 | 23100 | 10711 |
| 564 | 20240320 | 093400 | 7179851850 | 23150 | 23250 | 23250 | 23100 | 11379 |
| 565 | 20240320 | 093300 | 6916384900 | 23250 | 23400 | 23450 | 23150 | 23306 |
| 566 | 20240320 | 093200 | 6372207400 | 23450 | 23300 | 23450 | 23250 | 30491 |
| 567 | 20240320 | 093100 | 5659539450 | 23300 | 23150 | 23300 | 23100 | 13476 |
| 568 | 20240320 | 093000 | 5347078350 | 23100 | 23150 | 23200 | 23050 | 10151 |
| 569 | 20240320 | 092900 | 5112287550 | 23150 | 23200 | 23200 | 23100 | 8304 |
| 570 | 20240320 | 092800 | 4919859350 | 23150 | 23200 | 23200 | 23050 | 14587 |
| 571 | 20240320 | 092700 | 4582112100 | 23200 | 23150 | 23200 | 22950 | 21668 |
| 572 | 20240320 | 092600 | 4081166200 | 23100 | 22950 | 23250 | 22950 | 30021 |
| 573 | 20240320 | 092500 | 3386536050 | 22950 | 22650 | 23000 | 22650 | 16560 |
| 574 | 20240320 | 092400 | 3007817250 | 22600 | 22550 | 22700 | 22550 | 4439 |
| 575 | 20240320 | 092300 | 2907464100 | 22550 | 22550 | 22600 | 22500 | 937 |
| 576 | 20240320 | 092200 | 2886328550 | 22550 | 22500 | 22550 | 22450 | 1548 |
| 577 | 20240320 | 092100 | 2851526950 | 22500 | 22500 | 22550 | 22450 | 4964 |
| 578 | 20240320 | 092000 | 2739946800 | 22500 | 22600 | 22600 | 22500 | 2410 |
| 579 | 20240320 | 091900 | 2685606800 | 22600 | 22650 | 22650 | 22550 | 2004 |
| 580 | 20240320 | 091800 | 2640318300 | 22650 | 22700 | 22750 | 22650 | 1922 |
| 581 | 20240320 | 091700 | 2596698500 | 22700 | 22500 | 22750 | 22500 | 2632 |
| 582 | 20240320 | 091600 | 2536986450 | 22500 | 22500 | 22550 | 22450 | 7439 |
| 583 | 20240320 | 091500 | 2369615700 | 22500 | 22550 | 22550 | 22450 | 7959 |
| 584 | 20240320 | 091400 | 2190573750 | 22550 | 22600 | 22700 | 22550 | 6958 |
| 585 | 20240320 | 091300 | 2033393050 | 22650 | 22600 | 22800 | 22600 | 5592 |
| 586 | 20240320 | 091200 | 1906436050 | 22700 | 22500 | 22700 | 22450 | 4435 |
| 587 | 20240320 | 091100 | 1806269450 | 22550 | 22450 | 22550 | 22350 | 6734 |
| 588 | 20240320 | 091000 | 1655359800 | 22400 | 22500 | 22550 | 22400 | 12706 |
| 589 | 20240320 | 090900 | 1369986500 | 22550 | 22500 | 22600 | 22500 | 3790 |
| 590 | 20240320 | 090800 | 1284654700 | 22550 | 22600 | 22600 | 22550 | 7743 |
| 591 | 20240320 | 090700 | 1109920450 | 22550 | 22650 | 22700 | 22550 | 6996 |
| 592 | 20240320 | 090600 | 951786550 | 22650 | 22700 | 22750 | 22650 | 3920 |
| 593 | 20240320 | 090500 | 862895850 | 22700 | 22700 | 22800 | 22700 | 3202 |
| 594 | 20240320 | 090400 | 790112000 | 22700 | 22950 | 22950 | 22700 | 6272 |
| 595 | 20240320 | 090300 | 646988150 | 22950 | 22900 | 22950 | 22850 | 7319 |
| 596 | 20240320 | 090200 | 479252400 | 22850 | 22750 | 22900 | 22700 | 4787 |
| 597 | 20240320 | 090100 | 370123950 | 22700 | 22750 | 22800 | 22700 | 3315 |
| 598 | 20240320 | 090000 | 294736250 | 22750 | 22850 | 22900 | 22650 | 11121 |