32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 185600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 17080 |
| 3 | 20240322 | 185500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20240322 | 185400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20240322 | 185300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20240322 | 185200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20240322 | 185100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20240322 | 185000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20240322 | 184900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20240322 | 184800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20240322 | 184700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20240322 | 184600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20240322 | 184500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20240322 | 184400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20240322 | 184300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20240322 | 184200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20240322 | 184100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20240322 | 184000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20240322 | 183900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20240322 | 183800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20240322 | 183700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20240322 | 183600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20240322 | 183500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20240322 | 183400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20240322 | 183300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20240322 | 183200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20240322 | 183100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20240322 | 183000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20240322 | 182900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20240322 | 182800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20240322 | 182700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20240322 | 182600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 17080 |
| 33 | 20240322 | 182500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20240322 | 182400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20240322 | 182300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20240322 | 182200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20240322 | 182100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20240322 | 182000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20240322 | 181900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20240322 | 181800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20240322 | 181700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20240322 | 181600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20240322 | 181500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20240322 | 181400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20240322 | 181300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20240322 | 181200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20240322 | 181100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20240322 | 181000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20240322 | 180900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20240322 | 180800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20240322 | 180700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20240322 | 180600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20240322 | 180500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20240322 | 180400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20240322 | 180300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20240322 | 180200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20240322 | 180100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20240322 | 180000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20240322 | 175900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20240322 | 175800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20240322 | 175700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20240322 | 175600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 17080 |
| 63 | 20240322 | 175500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20240322 | 175400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20240322 | 175300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20240322 | 175200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20240322 | 175100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20240322 | 175000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20240322 | 174900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20240322 | 174800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20240322 | 174700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20240322 | 174600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20240322 | 174500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20240322 | 174400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20240322 | 174300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20240322 | 174200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20240322 | 174100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20240322 | 174000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20240322 | 173900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20240322 | 173800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20240322 | 173700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20240322 | 173600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20240322 | 173500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20240322 | 173400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20240322 | 173300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20240322 | 173200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20240322 | 173100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20240322 | 173000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20240322 | 172900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20240322 | 172800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20240322 | 172700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20240322 | 172600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 17080 |
| 93 | 20240322 | 172500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20240322 | 172400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20240322 | 172300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20240322 | 172200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20240322 | 172100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20240322 | 172000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20240322 | 171900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20240322 | 171800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20240322 | 171700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20240322 | 171600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20240322 | 171500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20240322 | 171400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20240322 | 171300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20240322 | 171200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20240322 | 171100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20240322 | 171000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20240322 | 170900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20240322 | 170800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20240322 | 170700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20240322 | 170600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20240322 | 170500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20240322 | 170400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20240322 | 170300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20240322 | 170200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20240322 | 170100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20240322 | 170000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20240322 | 165900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20240322 | 165800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20240322 | 165700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20240322 | 165600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 17080 |
| 123 | 20240322 | 165500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20240322 | 165400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20240322 | 165300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20240322 | 165200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20240322 | 165100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20240322 | 165000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20240322 | 164900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20240322 | 164800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20240322 | 164700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20240322 | 164600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20240322 | 164500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20240322 | 164400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20240322 | 164300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20240322 | 164200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20240322 | 164100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20240322 | 164000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20240322 | 163900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20240322 | 163800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20240322 | 163700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20240322 | 163600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20240322 | 163500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20240322 | 163400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20240322 | 163300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20240322 | 163200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20240322 | 163100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20240322 | 163000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20240322 | 162900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20240322 | 162800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20240322 | 162700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20240322 | 162600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 17080 |
| 153 | 20240322 | 162500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20240322 | 162400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20240322 | 162300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20240322 | 162200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20240322 | 162100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20240322 | 162000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20240322 | 161900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20240322 | 161800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20240322 | 161700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20240322 | 161600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20240322 | 161500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20240322 | 161400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20240322 | 161300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20240322 | 161200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20240322 | 161100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20240322 | 161000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20240322 | 160900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20240322 | 160800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20240322 | 160700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20240322 | 160600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20240322 | 160500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20240322 | 160400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20240322 | 160300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20240322 | 160200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20240322 | 160100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20240322 | 160000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20240322 | 155900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20240322 | 155800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20240322 | 155700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20240322 | 155600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 17080 |
| 183 | 20240322 | 155500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20240322 | 155400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20240322 | 155300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20240322 | 155200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20240322 | 155100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20240322 | 155000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20240322 | 154900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20240322 | 154800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20240322 | 154700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20240322 | 154600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20240322 | 154500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20240322 | 154400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20240322 | 154300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20240322 | 154200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20240322 | 154100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20240322 | 154000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20240322 | 153900 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20240322 | 153800 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20240322 | 153700 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20240322 | 153600 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20240322 | 153500 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20240322 | 153400 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20240322 | 153300 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20240322 | 153200 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20240322 | 153100 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20240322 | 153000 | 29084761500 | 22500 | 22500 | 22500 | 22500 | 17080 |
| 209 | 20240322 | 152900 | 28700461500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20240322 | 152800 | 28700461500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20240322 | 152700 | 28700461500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20240322 | 152600 | 28700461500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 213 | 20240322 | 152500 | 28700461500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20240322 | 152400 | 28700461500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20240322 | 152300 | 28700461500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20240322 | 152200 | 28700461500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20240322 | 152100 | 28700461500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20240322 | 152000 | 28700461500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20240322 | 151900 | 28700461500 | 22400 | 22400 | 22450 | 22400 | 4741 |
| 220 | 20240322 | 151800 | 28594221500 | 22400 | 22450 | 22500 | 22400 | 4335 |
| 221 | 20240322 | 151700 | 28496926000 | 22500 | 22500 | 22550 | 22450 | 2694 |
| 222 | 20240322 | 151600 | 28436362950 | 22500 | 22500 | 22500 | 22450 | 5810 |
| 223 | 20240322 | 151500 | 28305738250 | 22500 | 22400 | 22500 | 22350 | 4969 |
| 224 | 20240322 | 151400 | 28194317300 | 22400 | 22350 | 22400 | 22350 | 2382 |
| 225 | 20240322 | 151300 | 28141060600 | 22400 | 22400 | 22450 | 22350 | 2238 |
| 226 | 20240322 | 151200 | 28090901350 | 22400 | 22400 | 22400 | 22350 | 1368 |
| 227 | 20240322 | 151100 | 28060263150 | 22400 | 22350 | 22450 | 22350 | 12749 |
| 228 | 20240322 | 151000 | 27775005650 | 22400 | 22450 | 22450 | 22350 | 4165 |
| 229 | 20240322 | 150900 | 27681717150 | 22450 | 22400 | 22450 | 22350 | 1344 |
| 230 | 20240322 | 150800 | 27651615250 | 22400 | 22400 | 22450 | 22300 | 8673 |
| 231 | 20240322 | 150700 | 27457754700 | 22400 | 22600 | 22600 | 22400 | 10728 |
| 232 | 20240322 | 150600 | 27216664800 | 22600 | 22500 | 22600 | 22500 | 1496 |
| 233 | 20240322 | 150500 | 27182864750 | 22500 | 22550 | 22550 | 22500 | 1310 |
| 234 | 20240322 | 150400 | 27153344900 | 22550 | 22500 | 22550 | 22500 | 574 |
| 235 | 20240322 | 150300 | 27140418550 | 22500 | 22550 | 22550 | 22500 | 1674 |
| 236 | 20240322 | 150200 | 27102717400 | 22550 | 22500 | 22550 | 22450 | 5667 |
| 237 | 20240322 | 150100 | 26975288700 | 22500 | 22650 | 22650 | 22500 | 7450 |
| 238 | 20240322 | 150000 | 26807414200 | 22600 | 22650 | 22650 | 22600 | 2031 |
| 239 | 20240322 | 145900 | 26761507450 | 22650 | 22650 | 22650 | 22600 | 755 |
| 240 | 20240322 | 145800 | 26744406750 | 22650 | 22600 | 22650 | 22600 | 3709 |
| 241 | 20240322 | 145700 | 26660429700 | 22600 | 22600 | 22650 | 22600 | 3503 |
| 242 | 20240322 | 145600 | 26581173850 | 22650 | 22650 | 22650 | 22600 | 1276 |
| 243 | 20240322 | 145500 | 26552289450 | 22650 | 22600 | 22650 | 22600 | 1829 |
| 244 | 20240322 | 145400 | 26510942150 | 22650 | 22600 | 22650 | 22550 | 4804 |
| 245 | 20240322 | 145300 | 26402249600 | 22550 | 22550 | 22600 | 22550 | 4289 |
| 246 | 20240322 | 145200 | 26305526500 | 22550 | 22700 | 22700 | 22500 | 22861 |
| 247 | 20240322 | 145100 | 25789044850 | 22700 | 22700 | 22750 | 22700 | 3643 |
| 248 | 20240322 | 145000 | 25706271350 | 22750 | 22800 | 22850 | 22700 | 4644 |
| 249 | 20240322 | 144900 | 25600552950 | 22800 | 22800 | 22850 | 22750 | 3199 |
| 250 | 20240322 | 144800 | 25527658400 | 22800 | 22700 | 22850 | 22700 | 4033 |
| 251 | 20240322 | 144700 | 25435728550 | 22750 | 22800 | 22800 | 22700 | 4357 |
| 252 | 20240322 | 144600 | 25336618550 | 22800 | 22800 | 22850 | 22700 | 4380 |
| 253 | 20240322 | 144500 | 25236945000 | 22700 | 22900 | 22900 | 22700 | 6207 |
| 254 | 20240322 | 144400 | 25095333750 | 22900 | 22800 | 22900 | 22800 | 5508 |
| 255 | 20240322 | 144300 | 24969479350 | 22800 | 23000 | 23050 | 22700 | 21112 |
| 256 | 20240322 | 144200 | 24487051150 | 23000 | 23100 | 23150 | 23000 | 10733 |
| 257 | 20240322 | 144100 | 24239773450 | 23100 | 22950 | 23150 | 22950 | 25142 |
| 258 | 20240322 | 144000 | 23660637300 | 23000 | 23000 | 23000 | 22950 | 7314 |
| 259 | 20240322 | 143900 | 23492548850 | 23000 | 22950 | 23050 | 22900 | 19094 |
| 260 | 20240322 | 143800 | 23053186250 | 22950 | 22950 | 23050 | 22900 | 20552 |
| 261 | 20240322 | 143700 | 22581594900 | 23000 | 22950 | 23100 | 22850 | 31193 |
| 262 | 20240322 | 143600 | 21863355600 | 22900 | 23100 | 23100 | 22900 | 34924 |
| 263 | 20240322 | 143500 | 21058968500 | 23050 | 22850 | 23100 | 22850 | 17426 |
| 264 | 20240322 | 143400 | 20658840350 | 22850 | 23050 | 23050 | 22800 | 39720 |
| 265 | 20240322 | 143300 | 19746903050 | 23050 | 22950 | 23100 | 22900 | 56418 |
| 266 | 20240322 | 143200 | 18449263650 | 22950 | 22950 | 22950 | 22850 | 31224 |
| 267 | 20240322 | 143100 | 17734076150 | 22950 | 22700 | 22950 | 22600 | 39879 |
| 268 | 20240322 | 143000 | 16824635800 | 22650 | 22400 | 22700 | 22400 | 35219 |
| 269 | 20240322 | 142900 | 16030180000 | 22400 | 22350 | 22400 | 22350 | 2175 |
| 270 | 20240322 | 142800 | 15981465750 | 22400 | 22450 | 22500 | 22300 | 12935 |
| 271 | 20240322 | 142700 | 15691414650 | 22450 | 22400 | 22450 | 22350 | 3484 |
| 272 | 20240322 | 142600 | 15613368350 | 22400 | 22350 | 22400 | 22350 | 3777 |
| 273 | 20240322 | 142500 | 15528772550 | 22400 | 22350 | 22400 | 22300 | 2603 |
| 274 | 20240322 | 142400 | 15470621150 | 22350 | 22350 | 22400 | 22350 | 1850 |
| 275 | 20240322 | 142300 | 15429270650 | 22350 | 22400 | 22400 | 22350 | 771 |
| 276 | 20240322 | 142200 | 15412009200 | 22400 | 22300 | 22400 | 22300 | 7219 |
| 277 | 20240322 | 142100 | 15250690600 | 22300 | 22300 | 22300 | 22250 | 2370 |
| 278 | 20240322 | 142000 | 15197839800 | 22300 | 22300 | 22350 | 22300 | 1763 |
| 279 | 20240322 | 141900 | 15158523900 | 22300 | 22300 | 22350 | 22300 | 1579 |
| 280 | 20240322 | 141800 | 15123284700 | 22300 | 22300 | 22350 | 22300 | 2361 |
| 281 | 20240322 | 141700 | 15070588900 | 22350 | 22300 | 22400 | 22250 | 5908 |
| 282 | 20240322 | 141600 | 14938675650 | 22300 | 22300 | 22350 | 22300 | 1945 |
| 283 | 20240322 | 141500 | 14895299400 | 22300 | 22300 | 22350 | 22300 | 1955 |
| 284 | 20240322 | 141400 | 14851702500 | 22250 | 22250 | 22300 | 22250 | 515 |
| 285 | 20240322 | 141300 | 14840221550 | 22250 | 22350 | 22350 | 22250 | 2794 |
| 286 | 20240322 | 141200 | 14777907950 | 22350 | 22300 | 22400 | 22300 | 6043 |
| 287 | 20240322 | 141100 | 14642958500 | 22300 | 22300 | 22350 | 22250 | 1788 |
| 288 | 20240322 | 141000 | 14603064050 | 22300 | 22350 | 22400 | 22250 | 5851 |
| 289 | 20240322 | 140900 | 14472600400 | 22350 | 22350 | 22400 | 22300 | 4109 |
| 290 | 20240322 | 140800 | 14380760500 | 22350 | 22300 | 22400 | 22250 | 8720 |
| 291 | 20240322 | 140700 | 14186082700 | 22300 | 22250 | 22350 | 22200 | 6722 |
| 292 | 20240322 | 140600 | 14036247950 | 22250 | 22200 | 22250 | 22200 | 3145 |
| 293 | 20240322 | 140500 | 13966384150 | 22200 | 22050 | 22250 | 22050 | 11128 |
| 294 | 20240322 | 140400 | 13719894550 | 22050 | 22050 | 22050 | 22050 | 1804 |
| 295 | 20240322 | 140300 | 13680116350 | 22000 | 22050 | 22050 | 22000 | 143 |
| 296 | 20240322 | 140200 | 13676964750 | 22000 | 22000 | 22000 | 22000 | 645 |
| 297 | 20240322 | 140100 | 13662774750 | 22000 | 22000 | 22000 | 21950 | 511 |
| 298 | 20240322 | 140000 | 13651532800 | 22000 | 22000 | 22050 | 22000 | 77 |
| 299 | 20240322 | 135900 | 13649838300 | 22000 | 22000 | 22000 | 22000 | 176 |
| 300 | 20240322 | 135800 | 13645966300 | 22000 | 22000 | 22000 | 21950 | 293 |
| 301 | 20240322 | 135700 | 13639521300 | 22000 | 22000 | 22000 | 22000 | 102 |
| 302 | 20240322 | 135600 | 13637277300 | 22050 | 22050 | 22050 | 22050 | 1538 |
| 303 | 20240322 | 135500 | 13603364400 | 22050 | 22000 | 22050 | 22000 | 552 |
| 304 | 20240322 | 135400 | 13591198450 | 22050 | 22050 | 22050 | 22000 | 2054 |
| 305 | 20240322 | 135300 | 13545908200 | 22050 | 22000 | 22050 | 22000 | 915 |
| 306 | 20240322 | 135200 | 13525732700 | 21950 | 21950 | 22000 | 21900 | 5422 |
| 307 | 20240322 | 135100 | 13406484850 | 21950 | 21950 | 22000 | 21950 | 35 |
| 308 | 20240322 | 135000 | 13405716350 | 21950 | 21950 | 21950 | 21900 | 4279 |
| 309 | 20240322 | 134900 | 13311881550 | 21900 | 21950 | 21950 | 21900 | 110 |
| 310 | 20240322 | 134800 | 13309467550 | 21950 | 21900 | 21950 | 21900 | 267 |
| 311 | 20240322 | 134700 | 13303612700 | 21900 | 21950 | 21950 | 21900 | 20 |
| 312 | 20240322 | 134600 | 13303173950 | 21950 | 21900 | 21950 | 21850 | 310 |
| 313 | 20240322 | 134500 | 13296396400 | 21900 | 21900 | 21900 | 21900 | 348 |
| 314 | 20240322 | 134400 | 13288775200 | 21900 | 21900 | 21900 | 21850 | 659 |
| 315 | 20240322 | 134300 | 13274346950 | 21850 | 21850 | 21850 | 21850 | 27 |
| 316 | 20240322 | 134200 | 13273757000 | 21850 | 21900 | 21900 | 21850 | 300 |
| 317 | 20240322 | 134100 | 13267198450 | 21850 | 21850 | 21900 | 21850 | 446 |
| 318 | 20240322 | 134000 | 13257440950 | 21900 | 21900 | 21900 | 21850 | 102 |
| 319 | 20240322 | 133900 | 13255207200 | 21850 | 21800 | 21900 | 21800 | 491 |
| 320 | 20240322 | 133800 | 13244476750 | 21800 | 21950 | 21950 | 21800 | 4481 |
| 321 | 20240322 | 133700 | 13146493350 | 21950 | 21950 | 21950 | 21950 | 203 |
| 322 | 20240322 | 133600 | 13142037500 | 21950 | 21900 | 21950 | 21900 | 421 |
| 323 | 20240322 | 133500 | 13132817550 | 21900 | 21900 | 21900 | 21900 | 74 |
| 324 | 20240322 | 133400 | 13131196950 | 21900 | 21950 | 21950 | 21900 | 3576 |
| 325 | 20240322 | 133300 | 13052882450 | 21950 | 21900 | 21950 | 21900 | 84 |
| 326 | 20240322 | 133200 | 13051042600 | 21900 | 21900 | 21950 | 21900 | 675 |
| 327 | 20240322 | 133100 | 13036239850 | 21900 | 21900 | 21950 | 21900 | 960 |
| 328 | 20240322 | 133000 | 13015180900 | 21900 | 21950 | 21950 | 21900 | 202 |
| 329 | 20240322 | 132900 | 13010753050 | 21950 | 21900 | 21950 | 21900 | 113 |
| 330 | 20240322 | 132800 | 13008274750 | 21900 | 21900 | 21900 | 21900 | 103 |
| 331 | 20240322 | 132700 | 13006019050 | 21950 | 21950 | 21950 | 21900 | 144 |
| 332 | 20240322 | 132600 | 13002860500 | 21950 | 21950 | 21950 | 21950 | 396 |
| 333 | 20240322 | 132500 | 12994168300 | 21950 | 21950 | 21950 | 21900 | 427 |
| 334 | 20240322 | 132400 | 12984811250 | 21900 | 21900 | 21950 | 21900 | 238 |
| 335 | 20240322 | 132300 | 12979590150 | 21950 | 21950 | 21950 | 21950 | 124 |
| 336 | 20240322 | 132200 | 12976868350 | 21950 | 21950 | 21950 | 21950 | 332 |
| 337 | 20240322 | 132100 | 12969580950 | 21950 | 21950 | 21950 | 21950 | 404 |
| 338 | 20240322 | 132000 | 12960713150 | 21950 | 21950 | 21950 | 21900 | 160 |
| 339 | 20240322 | 131900 | 12957204800 | 21950 | 21950 | 22000 | 21950 | 422 |
| 340 | 20240322 | 131800 | 12947941400 | 22000 | 22000 | 22000 | 21950 | 351 |
| 341 | 20240322 | 131700 | 12940230600 | 21950 | 21950 | 22000 | 21950 | 310 |
| 342 | 20240322 | 131600 | 12933424250 | 22000 | 22000 | 22000 | 21900 | 549 |
| 343 | 20240322 | 131500 | 12921377050 | 22000 | 21950 | 22000 | 21950 | 2334 |
| 344 | 20240322 | 131400 | 12870134600 | 21950 | 21900 | 21950 | 21900 | 37 |
| 345 | 20240322 | 131300 | 12869322500 | 21950 | 21900 | 21950 | 21900 | 398 |
| 346 | 20240322 | 131200 | 12860606250 | 21950 | 21900 | 21950 | 21850 | 1229 |
| 347 | 20240322 | 131100 | 12833692950 | 21900 | 21900 | 21900 | 21850 | 2531 |
| 348 | 20240322 | 131000 | 12778264650 | 21900 | 21900 | 21950 | 21900 | 189 |
| 349 | 20240322 | 130900 | 12774118550 | 21950 | 21900 | 21950 | 21900 | 4 |
| 350 | 20240322 | 130800 | 12774030800 | 21950 | 21900 | 21950 | 21900 | 453 |
| 351 | 20240322 | 130700 | 12764108600 | 21950 | 21950 | 21950 | 21900 | 404 |
| 352 | 20240322 | 130600 | 12755242800 | 21950 | 21950 | 22000 | 21950 | 681 |
| 353 | 20240322 | 130500 | 12740294800 | 21950 | 21950 | 21950 | 21950 | 714 |
| 354 | 20240322 | 130400 | 12724622500 | 21950 | 21950 | 22000 | 21950 | 115 |
| 355 | 20240322 | 130300 | 12722095850 | 21950 | 21950 | 22000 | 21950 | 531 |
| 356 | 20240322 | 130200 | 12710434150 | 22000 | 22050 | 22050 | 22000 | 893 |
| 357 | 20240322 | 130100 | 12690786750 | 22000 | 22000 | 22050 | 22000 | 235 |
| 358 | 20240322 | 130000 | 12685616250 | 22000 | 22050 | 22050 | 22000 | 1070 |
| 359 | 20240322 | 125900 | 12662023000 | 22050 | 22050 | 22050 | 22050 | 1486 |
| 360 | 20240322 | 125800 | 12629256700 | 22050 | 22050 | 22050 | 22000 | 251 |
| 361 | 20240322 | 125700 | 12623722650 | 22050 | 22050 | 22050 | 22000 | 406 |
| 362 | 20240322 | 125600 | 12614772200 | 22050 | 21950 | 22050 | 21950 | 823 |
| 363 | 20240322 | 125500 | 12596666300 | 21950 | 21950 | 22000 | 21950 | 243 |
| 364 | 20240322 | 125400 | 12591330150 | 21950 | 21950 | 21950 | 21950 | 35 |
| 365 | 20240322 | 125300 | 12590561900 | 21950 | 22000 | 22000 | 21950 | 424 |
| 366 | 20240322 | 125200 | 12581244300 | 22000 | 22000 | 22000 | 21950 | 39 |
| 367 | 20240322 | 125100 | 12580386800 | 22000 | 22000 | 22000 | 22000 | 566 |
| 368 | 20240322 | 125000 | 12567934800 | 22000 | 22000 | 22000 | 22000 | 681 |
| 369 | 20240322 | 124900 | 12552952800 | 22000 | 22050 | 22050 | 22000 | 1307 |
| 370 | 20240322 | 124800 | 12524178950 | 22050 | 22000 | 22050 | 22000 | 2864 |
| 371 | 20240322 | 124700 | 12461033400 | 22000 | 22050 | 22050 | 22000 | 627 |
| 372 | 20240322 | 124600 | 12447214100 | 22000 | 21950 | 22000 | 21950 | 994 |
| 373 | 20240322 | 124500 | 12425350550 | 22000 | 22000 | 22000 | 22000 | 16 |
| 374 | 20240322 | 124400 | 12424998550 | 21950 | 22000 | 22000 | 21950 | 791 |
| 375 | 20240322 | 124300 | 12407633300 | 22000 | 22000 | 22000 | 22000 | 900 |
| 376 | 20240322 | 124200 | 12387833300 | 21950 | 22000 | 22000 | 21950 | 383 |
| 377 | 20240322 | 124100 | 12379409100 | 22000 | 22000 | 22000 | 22000 | 6 |
| 378 | 20240322 | 124000 | 12379277100 | 22000 | 22000 | 22000 | 21950 | 2264 |
| 379 | 20240322 | 123900 | 12329519100 | 22050 | 22000 | 22050 | 22000 | 1706 |
| 380 | 20240322 | 123800 | 12291957450 | 22000 | 21900 | 22000 | 21900 | 6737 |
| 381 | 20240322 | 123700 | 12143824700 | 21900 | 21900 | 21900 | 21900 | 34 |
| 382 | 20240322 | 123600 | 12143080100 | 21900 | 21900 | 21900 | 21900 | 247 |
| 383 | 20240322 | 123500 | 12137670800 | 21900 | 21900 | 21900 | 21900 | 197 |
| 384 | 20240322 | 123400 | 12133356500 | 21900 | 21900 | 21950 | 21900 | 80 |
| 385 | 20240322 | 123300 | 12131604250 | 21950 | 21900 | 21950 | 21900 | 104 |
| 386 | 20240322 | 123200 | 12129326450 | 21900 | 21950 | 21950 | 21900 | 98 |
| 387 | 20240322 | 123100 | 12127176350 | 21950 | 21900 | 21950 | 21900 | 78 |
| 388 | 20240322 | 123000 | 12125467650 | 21900 | 21950 | 21950 | 21900 | 246 |
| 389 | 20240322 | 122900 | 12120072950 | 21950 | 21850 | 21950 | 21850 | 839 |
| 390 | 20240322 | 122800 | 12101699650 | 21850 | 21950 | 21950 | 21850 | 272 |
| 391 | 20240322 | 122700 | 12095748300 | 21900 | 21900 | 21900 | 21900 | 1047 |
| 392 | 20240322 | 122600 | 12072819000 | 21900 | 21950 | 21950 | 21900 | 599 |
| 393 | 20240322 | 122500 | 12059689850 | 21950 | 21950 | 21950 | 21900 | 391 |
| 394 | 20240322 | 122400 | 12051114800 | 21950 | 21950 | 22000 | 21950 | 504 |
| 395 | 20240322 | 122300 | 12040051950 | 21950 | 21950 | 21950 | 21900 | 616 |
| 396 | 20240322 | 122200 | 12026531750 | 21950 | 21950 | 22000 | 21950 | 1149 |
| 397 | 20240322 | 122100 | 12001309550 | 21950 | 21950 | 21950 | 21950 | 6 |
| 398 | 20240322 | 122000 | 12001177850 | 21950 | 21950 | 22000 | 21950 | 468 |
| 399 | 20240322 | 121900 | 11990903600 | 21950 | 22000 | 22000 | 21950 | 955 |
| 400 | 20240322 | 121800 | 11969934100 | 22000 | 22000 | 22000 | 22000 | 452 |
| 401 | 20240322 | 121700 | 11959990100 | 22000 | 21950 | 22000 | 21900 | 2838 |
| 402 | 20240322 | 121600 | 11897701450 | 21950 | 22000 | 22000 | 21950 | 618 |
| 403 | 20240322 | 121500 | 11884132600 | 22000 | 22000 | 22050 | 22000 | 231 |
| 404 | 20240322 | 121400 | 11879050550 | 22000 | 22000 | 22050 | 21900 | 3023 |
| 405 | 20240322 | 121300 | 11812683800 | 22000 | 21950 | 22000 | 21950 | 362 |
| 406 | 20240322 | 121200 | 11804724300 | 22000 | 22000 | 22000 | 22000 | 252 |
| 407 | 20240322 | 121100 | 11799180300 | 22000 | 22000 | 22000 | 22000 | 412 |
| 408 | 20240322 | 121000 | 11790116300 | 22000 | 22000 | 22000 | 22000 | 88 |
| 409 | 20240322 | 120900 | 11788180300 | 22000 | 22000 | 22000 | 22000 | 378 |
| 410 | 20240322 | 120800 | 11779864300 | 22000 | 22050 | 22050 | 22000 | 999 |
| 411 | 20240322 | 120700 | 11757876750 | 22050 | 22000 | 22050 | 21950 | 492 |
| 412 | 20240322 | 120600 | 11747053600 | 22000 | 21950 | 22000 | 21950 | 4170 |
| 413 | 20240322 | 120500 | 11655434000 | 21950 | 21950 | 21950 | 21950 | 1 |
| 414 | 20240322 | 120400 | 11655412050 | 21950 | 21950 | 21950 | 21950 | 60 |
| 415 | 20240322 | 120300 | 11654095050 | 21950 | 21950 | 21950 | 21950 | 15 |
| 416 | 20240322 | 120200 | 11653765800 | 21950 | 22000 | 22000 | 21950 | 769 |
| 417 | 20240322 | 120100 | 11636878250 | 22000 | 21950 | 22000 | 21950 | 663 |
| 418 | 20240322 | 120000 | 11622325300 | 21950 | 21850 | 21950 | 21850 | 2576 |
| 419 | 20240322 | 115900 | 11565828950 | 21850 | 21900 | 21900 | 21850 | 98 |
| 420 | 20240322 | 115800 | 11563686850 | 21900 | 21950 | 21950 | 21900 | 424 |
| 421 | 20240322 | 115700 | 11554401150 | 21900 | 21950 | 21950 | 21900 | 1846 |
| 422 | 20240322 | 115600 | 11513960950 | 21950 | 21900 | 21950 | 21900 | 17 |
| 423 | 20240322 | 115500 | 11513588300 | 21900 | 21900 | 21900 | 21900 | 104 |
| 424 | 20240322 | 115400 | 11511310700 | 21950 | 21900 | 21950 | 21900 | 17 |
| 425 | 20240322 | 115300 | 11510937850 | 21950 | 21900 | 21950 | 21900 | 44 |
| 426 | 20240322 | 115200 | 11509974100 | 21900 | 21850 | 21900 | 21850 | 2582 |
| 427 | 20240322 | 115100 | 11453442400 | 21800 | 21850 | 21850 | 21800 | 763 |
| 428 | 20240322 | 115000 | 11436801850 | 21850 | 21850 | 21850 | 21850 | 420 |
| 429 | 20240322 | 114900 | 11427624850 | 21850 | 21900 | 21900 | 21850 | 565 |
| 430 | 20240322 | 114800 | 11415279350 | 21850 | 21900 | 21900 | 21850 | 63 |
| 431 | 20240322 | 114700 | 11413900950 | 21900 | 21900 | 21900 | 21850 | 25 |
| 432 | 20240322 | 114600 | 11413353600 | 21850 | 21850 | 21900 | 21800 | 1557 |
| 433 | 20240322 | 114500 | 11379373900 | 21900 | 21850 | 21900 | 21850 | 2803 |
| 434 | 20240322 | 114400 | 11318128250 | 21900 | 21900 | 21950 | 21900 | 1536 |
| 435 | 20240322 | 114300 | 11284489800 | 21900 | 21950 | 21950 | 21900 | 1590 |
| 436 | 20240322 | 114200 | 11249657450 | 21950 | 21900 | 21950 | 21900 | 153 |
| 437 | 20240322 | 114100 | 11246305250 | 21950 | 21950 | 22000 | 21950 | 397 |
| 438 | 20240322 | 114000 | 11237589350 | 21950 | 22000 | 22000 | 21950 | 704 |
| 439 | 20240322 | 113900 | 11222133600 | 21900 | 21950 | 21950 | 21900 | 2420 |
| 440 | 20240322 | 113800 | 11169016950 | 21950 | 22000 | 22000 | 21900 | 718 |
| 441 | 20240322 | 113700 | 11153260500 | 22000 | 21950 | 22000 | 21950 | 705 |
| 442 | 20240322 | 113600 | 11137785700 | 21950 | 21950 | 22000 | 21950 | 188 |
| 443 | 20240322 | 113500 | 11133658650 | 21950 | 21850 | 21950 | 21850 | 2589 |
| 444 | 20240322 | 113400 | 11076892000 | 21850 | 21900 | 21900 | 21850 | 279 |
| 445 | 20240322 | 113300 | 11070790450 | 21900 | 21900 | 21900 | 21900 | 260 |
| 446 | 20240322 | 113200 | 11065096450 | 21950 | 21950 | 21950 | 21900 | 272 |
| 447 | 20240322 | 113100 | 11059134600 | 21950 | 21900 | 21950 | 21900 | 379 |
| 448 | 20240322 | 113000 | 11050831250 | 21900 | 21950 | 21950 | 21900 | 458 |
| 449 | 20240322 | 112900 | 11040796050 | 21950 | 21950 | 22000 | 21900 | 5092 |
| 450 | 20240322 | 112800 | 10928962500 | 21950 | 21900 | 21950 | 21900 | 1743 |
| 451 | 20240322 | 112700 | 10890789350 | 21900 | 21800 | 21900 | 21800 | 1003 |
| 452 | 20240322 | 112600 | 10868891450 | 21850 | 21750 | 21850 | 21750 | 1751 |
| 453 | 20240322 | 112500 | 10830728100 | 21750 | 21850 | 21850 | 21750 | 1315 |
| 454 | 20240322 | 112400 | 10802059450 | 21850 | 21800 | 21900 | 21800 | 737 |
| 455 | 20240322 | 112300 | 10785952750 | 21800 | 21850 | 21850 | 21800 | 817 |
| 456 | 20240322 | 112200 | 10768101550 | 21850 | 21750 | 21850 | 21750 | 598 |
| 457 | 20240322 | 112100 | 10755071200 | 21750 | 21750 | 21850 | 21750 | 551 |
| 458 | 20240322 | 112000 | 10743066350 | 21750 | 21750 | 21800 | 21700 | 465 |
| 459 | 20240322 | 111900 | 10732956950 | 21750 | 21800 | 21800 | 21750 | 3029 |
| 460 | 20240322 | 111800 | 10667075550 | 21800 | 21750 | 21800 | 21750 | 562 |
| 461 | 20240322 | 111700 | 10654840600 | 21750 | 21800 | 21800 | 21750 | 358 |
| 462 | 20240322 | 111600 | 10647047250 | 21800 | 21800 | 21850 | 21750 | 2203 |
| 463 | 20240322 | 111500 | 10598998650 | 21800 | 21800 | 21800 | 21750 | 1044 |
| 464 | 20240322 | 111400 | 10576263950 | 21800 | 21750 | 21800 | 21750 | 844 |
| 465 | 20240322 | 111300 | 10557877650 | 21750 | 21800 | 21850 | 21750 | 4111 |
| 466 | 20240322 | 111200 | 10468333450 | 21800 | 21750 | 21800 | 21700 | 2120 |
| 467 | 20240322 | 111100 | 10422222900 | 21750 | 21750 | 21750 | 21700 | 506 |
| 468 | 20240322 | 111000 | 10411229850 | 21750 | 21700 | 21750 | 21700 | 298 |
| 469 | 20240322 | 110900 | 10404760350 | 21750 | 21750 | 21750 | 21700 | 540 |
| 470 | 20240322 | 110800 | 10393034700 | 21750 | 21750 | 21750 | 21700 | 779 |
| 471 | 20240322 | 110700 | 10376094450 | 21700 | 21700 | 21750 | 21700 | 1717 |
| 472 | 20240322 | 110600 | 10338827450 | 21700 | 21700 | 21700 | 21650 | 536 |
| 473 | 20240322 | 110500 | 10327196600 | 21700 | 21700 | 21700 | 21650 | 1287 |
| 474 | 20240322 | 110400 | 10299276550 | 21700 | 21600 | 21700 | 21550 | 6341 |
| 475 | 20240322 | 110300 | 10162196650 | 21550 | 21500 | 21600 | 21500 | 3432 |
| 476 | 20240322 | 110200 | 10088232200 | 21550 | 21550 | 21550 | 21500 | 2030 |
| 477 | 20240322 | 110100 | 10044532400 | 21550 | 21600 | 21600 | 21550 | 2195 |
| 478 | 20240322 | 110000 | 9997217650 | 21600 | 21500 | 21600 | 21500 | 5581 |
| 479 | 20240322 | 105900 | 9877067600 | 21550 | 21500 | 21550 | 21450 | 16119 |
| 480 | 20240322 | 105800 | 9530503750 | 21500 | 21600 | 21650 | 21500 | 12542 |
| 481 | 20240322 | 105700 | 9260086200 | 21600 | 21600 | 21650 | 21600 | 3253 |
| 482 | 20240322 | 105600 | 9189809300 | 21600 | 21650 | 21700 | 21600 | 9055 |
| 483 | 20240322 | 105500 | 8993945500 | 21650 | 21700 | 21700 | 21650 | 4422 |
| 484 | 20240322 | 105400 | 8898094200 | 21700 | 21750 | 21750 | 21700 | 2336 |
| 485 | 20240322 | 105300 | 8847384350 | 21750 | 21700 | 21750 | 21700 | 2438 |
| 486 | 20240322 | 105200 | 8794427050 | 21700 | 21750 | 21750 | 21700 | 2571 |
| 487 | 20240322 | 105100 | 8738635750 | 21700 | 21750 | 21750 | 21700 | 13005 |
| 488 | 20240322 | 105000 | 8456111950 | 21800 | 21750 | 21800 | 21750 | 820 |
| 489 | 20240322 | 104900 | 8438276150 | 21800 | 21850 | 21850 | 21800 | 1102 |
| 490 | 20240322 | 104800 | 8414251950 | 21800 | 21750 | 21850 | 21750 | 2668 |
| 491 | 20240322 | 104700 | 8356084250 | 21800 | 21750 | 21800 | 21750 | 898 |
| 492 | 20240322 | 104600 | 8336525850 | 21750 | 21750 | 21800 | 21750 | 988 |
| 493 | 20240322 | 104500 | 8315015100 | 21800 | 21800 | 21800 | 21750 | 1098 |
| 494 | 20240322 | 104400 | 8291121200 | 21800 | 21750 | 21800 | 21750 | 875 |
| 495 | 20240322 | 104300 | 8272069800 | 21750 | 21850 | 21850 | 21750 | 13216 |
| 496 | 20240322 | 104200 | 7984141250 | 21900 | 21850 | 21900 | 21850 | 2773 |
| 497 | 20240322 | 104100 | 7923548000 | 21850 | 21900 | 21900 | 21850 | 722 |
| 498 | 20240322 | 104000 | 7907758850 | 21850 | 21850 | 21900 | 21850 | 772 |
| 499 | 20240322 | 103900 | 7890888650 | 21850 | 21900 | 21900 | 21850 | 2235 |
| 500 | 20240322 | 103800 | 7842003750 | 21900 | 21900 | 21950 | 21900 | 1077 |
| 501 | 20240322 | 103700 | 7818416700 | 21950 | 21950 | 21950 | 21900 | 146 |
| 502 | 20240322 | 103600 | 7815217750 | 21900 | 21950 | 21950 | 21900 | 1252 |
| 503 | 20240322 | 103500 | 7787798300 | 21950 | 21950 | 21950 | 21900 | 563 |
| 504 | 20240322 | 103400 | 7775447500 | 21950 | 21900 | 21950 | 21900 | 2424 |
| 505 | 20240322 | 103300 | 7722322600 | 21900 | 21950 | 21950 | 21900 | 201 |
| 506 | 20240322 | 103200 | 7717918250 | 21950 | 21900 | 21950 | 21900 | 859 |
| 507 | 20240322 | 103100 | 7699103750 | 21900 | 21950 | 21950 | 21900 | 717 |
| 508 | 20240322 | 103000 | 7683396800 | 21950 | 21950 | 22000 | 21950 | 1375 |
| 509 | 20240322 | 102900 | 7653210500 | 21950 | 22000 | 22000 | 21950 | 466 |
| 510 | 20240322 | 102800 | 7642963150 | 22000 | 21950 | 22000 | 21950 | 326 |
| 511 | 20240322 | 102700 | 7635806800 | 21950 | 21950 | 22000 | 21950 | 2510 |
| 512 | 20240322 | 102600 | 7580700150 | 21950 | 21950 | 21950 | 21950 | 574 |
| 513 | 20240322 | 102500 | 7568100850 | 22000 | 21950 | 22000 | 21950 | 2221 |
| 514 | 20240322 | 102400 | 7519243800 | 21950 | 22000 | 22000 | 21950 | 135 |
| 515 | 20240322 | 102300 | 7516275550 | 22000 | 21900 | 22000 | 21900 | 1144 |
| 516 | 20240322 | 102200 | 7491154000 | 21900 | 21900 | 21950 | 21900 | 1543 |
| 517 | 20240322 | 102100 | 7457326250 | 21950 | 21850 | 21950 | 21850 | 3152 |
| 518 | 20240322 | 102000 | 7388299150 | 21850 | 21850 | 21900 | 21850 | 3948 |
| 519 | 20240322 | 101900 | 7302031100 | 21850 | 21850 | 21900 | 21850 | 1444 |
| 520 | 20240322 | 101800 | 7270479550 | 21850 | 21850 | 21900 | 21800 | 5655 |
| 521 | 20240322 | 101700 | 7147075350 | 21850 | 21850 | 21900 | 21800 | 6457 |
| 522 | 20240322 | 101600 | 7006138800 | 21850 | 21850 | 21900 | 21850 | 3250 |
| 523 | 20240322 | 101500 | 6935118350 | 21850 | 21900 | 21950 | 21850 | 8937 |
| 524 | 20240322 | 101400 | 6739541950 | 21900 | 21900 | 21950 | 21900 | 1973 |
| 525 | 20240322 | 101300 | 6696310000 | 21950 | 21950 | 22000 | 21900 | 1450 |
| 526 | 20240322 | 101200 | 6664482300 | 22000 | 22000 | 22000 | 21950 | 720 |
| 527 | 20240322 | 101100 | 6648666550 | 22000 | 22000 | 22050 | 21950 | 818 |
| 528 | 20240322 | 101000 | 6630671850 | 22050 | 21950 | 22050 | 21900 | 3257 |
| 529 | 20240322 | 100900 | 6559097350 | 21900 | 21950 | 21950 | 21900 | 2667 |
| 530 | 20240322 | 100800 | 6500642150 | 21950 | 22000 | 22000 | 21950 | 2944 |
| 531 | 20240322 | 100700 | 6436020500 | 22000 | 21950 | 22000 | 21950 | 650 |
| 532 | 20240322 | 100600 | 6421742450 | 21950 | 21950 | 22000 | 21950 | 1852 |
| 533 | 20240322 | 100500 | 6381091000 | 21950 | 22000 | 22000 | 21950 | 1964 |
| 534 | 20240322 | 100400 | 6337960300 | 21950 | 21950 | 22000 | 21950 | 1821 |
| 535 | 20240322 | 100300 | 6297906100 | 22000 | 22000 | 22000 | 21950 | 1196 |
| 536 | 20240322 | 100200 | 6271610900 | 22000 | 22050 | 22050 | 21950 | 1113 |
| 537 | 20240322 | 100100 | 6247129750 | 22050 | 22000 | 22050 | 22000 | 827 |
| 538 | 20240322 | 100000 | 6228921150 | 22000 | 21950 | 22000 | 21950 | 3775 |
| 539 | 20240322 | 095900 | 6145955900 | 21950 | 22000 | 22000 | 21950 | 1419 |
| 540 | 20240322 | 095800 | 6114800000 | 22000 | 22000 | 22050 | 22000 | 2290 |
| 541 | 20240322 | 095700 | 6064419000 | 22050 | 22050 | 22050 | 22000 | 1804 |
| 542 | 20240322 | 095600 | 6024673900 | 22050 | 22050 | 22100 | 22000 | 1035 |
| 543 | 20240322 | 095500 | 6001881650 | 22050 | 22050 | 22100 | 22000 | 2712 |
| 544 | 20240322 | 095400 | 5942108450 | 22100 | 22100 | 22100 | 22050 | 573 |
| 545 | 20240322 | 095300 | 5929446000 | 22100 | 22150 | 22150 | 22100 | 2236 |
| 546 | 20240322 | 095200 | 5880029750 | 22100 | 22150 | 22200 | 22100 | 2112 |
| 547 | 20240322 | 095100 | 5833252500 | 22150 | 22150 | 22150 | 22100 | 1208 |
| 548 | 20240322 | 095000 | 5806510750 | 22100 | 22100 | 22100 | 22050 | 1559 |
| 549 | 20240322 | 094900 | 5772084900 | 22100 | 22050 | 22100 | 22050 | 1974 |
| 550 | 20240322 | 094800 | 5728555200 | 22050 | 22050 | 22100 | 22000 | 1992 |
| 551 | 20240322 | 094700 | 5684630100 | 22050 | 22050 | 22100 | 22000 | 1922 |
| 552 | 20240322 | 094600 | 5642253800 | 22050 | 22000 | 22100 | 21950 | 3497 |
| 553 | 20240322 | 094500 | 5565184300 | 21950 | 21900 | 22000 | 21900 | 6370 |
| 554 | 20240322 | 094400 | 5425621800 | 21900 | 21950 | 21950 | 21850 | 15844 |
| 555 | 20240322 | 094300 | 5078776500 | 21950 | 22100 | 22100 | 21950 | 23872 |
| 556 | 20240322 | 094200 | 4553206900 | 22050 | 22050 | 22100 | 22050 | 3359 |
| 557 | 20240322 | 094100 | 4479118450 | 22100 | 22250 | 22250 | 22050 | 8831 |
| 558 | 20240322 | 094000 | 4283996350 | 22100 | 22250 | 22300 | 22100 | 13403 |
| 559 | 20240322 | 093900 | 3987066350 | 22250 | 22350 | 22350 | 22200 | 2740 |
| 560 | 20240322 | 093800 | 3926022600 | 22300 | 22350 | 22400 | 22300 | 1177 |
| 561 | 20240322 | 093700 | 3899717350 | 22350 | 22250 | 22350 | 22250 | 2630 |
| 562 | 20240322 | 093600 | 3840991600 | 22300 | 22300 | 22300 | 22250 | 1388 |
| 563 | 20240322 | 093500 | 3810061800 | 22300 | 22250 | 22300 | 22200 | 828 |
| 564 | 20240322 | 093400 | 3791627450 | 22250 | 22250 | 22300 | 22200 | 1611 |
| 565 | 20240322 | 093300 | 3755794800 | 22200 | 22250 | 22250 | 22200 | 715 |
| 566 | 20240322 | 093200 | 3739915550 | 22250 | 22250 | 22250 | 22200 | 2421 |
| 567 | 20240322 | 093100 | 3686141050 | 22250 | 22200 | 22250 | 22200 | 1234 |
| 568 | 20240322 | 093000 | 3658708500 | 22200 | 22200 | 22250 | 22150 | 3888 |
| 569 | 20240322 | 092900 | 3572561450 | 22200 | 22150 | 22200 | 22150 | 1456 |
| 570 | 20240322 | 092800 | 3540258600 | 22150 | 22200 | 22250 | 22150 | 4273 |
| 571 | 20240322 | 092700 | 3445391300 | 22250 | 22200 | 22250 | 22150 | 1768 |
| 572 | 20240322 | 092600 | 3406125500 | 22150 | 22150 | 22200 | 22100 | 2676 |
| 573 | 20240322 | 092500 | 3346869500 | 22150 | 22150 | 22200 | 22150 | 2035 |
| 574 | 20240322 | 092400 | 3301781400 | 22200 | 22150 | 22200 | 22150 | 1617 |
| 575 | 20240322 | 092300 | 3265958250 | 22200 | 22200 | 22250 | 22200 | 1791 |
| 576 | 20240322 | 092200 | 3226182450 | 22200 | 22150 | 22250 | 22150 | 4185 |
| 577 | 20240322 | 092100 | 3133418600 | 22150 | 22200 | 22200 | 22100 | 17136 |
| 578 | 20240322 | 092000 | 2754129800 | 22200 | 22200 | 22200 | 22150 | 14226 |
| 579 | 20240322 | 091900 | 2438564350 | 22250 | 22250 | 22300 | 22200 | 3792 |
| 580 | 20240322 | 091800 | 2354205650 | 22250 | 22300 | 22350 | 22250 | 1732 |
| 581 | 20240322 | 091700 | 2315615950 | 22300 | 22350 | 22350 | 22250 | 5156 |
| 582 | 20240322 | 091600 | 2200840750 | 22300 | 22350 | 22350 | 22300 | 1829 |
| 583 | 20240322 | 091500 | 2160053500 | 22300 | 22300 | 22350 | 22250 | 2344 |
| 584 | 20240322 | 091400 | 2107829600 | 22300 | 22300 | 22350 | 22250 | 1352 |
| 585 | 20240322 | 091300 | 2077713250 | 22300 | 22300 | 22400 | 22250 | 5443 |
| 586 | 20240322 | 091200 | 1956269000 | 22300 | 22250 | 22350 | 22250 | 3304 |
| 587 | 20240322 | 091100 | 1882578600 | 22250 | 22300 | 22300 | 22200 | 7089 |
| 588 | 20240322 | 091000 | 1724804450 | 22300 | 22400 | 22400 | 22250 | 14390 |
| 589 | 20240322 | 090900 | 1403347250 | 22400 | 22500 | 22550 | 22400 | 2425 |
| 590 | 20240322 | 090800 | 1348870150 | 22500 | 22550 | 22600 | 22500 | 4668 |
| 591 | 20240322 | 090700 | 1243694000 | 22600 | 22600 | 22650 | 22550 | 2025 |
| 592 | 20240322 | 090600 | 1197941400 | 22650 | 22450 | 22650 | 22450 | 7641 |
| 593 | 20240322 | 090500 | 1025936050 | 22500 | 22450 | 22500 | 22450 | 1993 |
| 594 | 20240322 | 090400 | 981140450 | 22450 | 22600 | 22600 | 22450 | 7262 |
| 595 | 20240322 | 090300 | 817712400 | 22600 | 22400 | 22600 | 22400 | 3618 |
| 596 | 20240322 | 090200 | 736292150 | 22500 | 22400 | 22500 | 22350 | 5696 |
| 597 | 20240322 | 090100 | 608846400 | 22400 | 22600 | 22600 | 22350 | 8661 |
| 598 | 20240322 | 090000 | 414269550 | 22550 | 22450 | 22600 | 22450 | 16305 |