32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 190600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 6254 |
| 3 | 20240318 | 190500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240318 | 190400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240318 | 190300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240318 | 190200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240318 | 190100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240318 | 190000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240318 | 185900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240318 | 185800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240318 | 185700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240318 | 185600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240318 | 185500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240318 | 185400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240318 | 185300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240318 | 185200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240318 | 185100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240318 | 185000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240318 | 184900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240318 | 184800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240318 | 184700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240318 | 184600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240318 | 184500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240318 | 184400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240318 | 184300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240318 | 184200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240318 | 184100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240318 | 184000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240318 | 183900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240318 | 183800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240318 | 183700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240318 | 183600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 6254 |
| 33 | 20240318 | 183500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240318 | 183400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240318 | 183300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240318 | 183200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240318 | 183100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240318 | 183000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240318 | 182900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240318 | 182800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240318 | 182700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240318 | 182600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240318 | 182500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240318 | 182400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240318 | 182300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240318 | 182200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240318 | 182100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240318 | 182000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240318 | 181900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240318 | 181800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240318 | 181700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240318 | 181600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240318 | 181500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240318 | 181400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240318 | 181300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240318 | 181200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240318 | 181100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240318 | 181000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240318 | 180900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240318 | 180800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240318 | 180700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240318 | 180600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 6254 |
| 63 | 20240318 | 180500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240318 | 180400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240318 | 180300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240318 | 180200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240318 | 180100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240318 | 180000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240318 | 175900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240318 | 175800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240318 | 175700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240318 | 175600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240318 | 175500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240318 | 175400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240318 | 175300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240318 | 175200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240318 | 175100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240318 | 175000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240318 | 174900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240318 | 174800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240318 | 174700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240318 | 174600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240318 | 174500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240318 | 174400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240318 | 174300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240318 | 174200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240318 | 174100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240318 | 174000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240318 | 173900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240318 | 173800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240318 | 173700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240318 | 173600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 6254 |
| 93 | 20240318 | 173500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240318 | 173400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240318 | 173300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240318 | 173200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240318 | 173100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240318 | 173000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240318 | 172900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240318 | 172800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240318 | 172700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240318 | 172600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240318 | 172500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240318 | 172400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240318 | 172300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240318 | 172200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240318 | 172100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240318 | 172000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240318 | 171900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240318 | 171800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240318 | 171700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240318 | 171600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240318 | 171500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240318 | 171400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240318 | 171300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240318 | 171200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240318 | 171100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240318 | 171000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240318 | 170900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240318 | 170800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240318 | 170700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240318 | 170600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 6254 |
| 123 | 20240318 | 170500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240318 | 170400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240318 | 170300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240318 | 170200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240318 | 170100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240318 | 170000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240318 | 165900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240318 | 165800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240318 | 165700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240318 | 165600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240318 | 165500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240318 | 165400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240318 | 165300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240318 | 165200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240318 | 165100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240318 | 165000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240318 | 164900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240318 | 164800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240318 | 164700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240318 | 164600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240318 | 164500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240318 | 164400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240318 | 164300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240318 | 164200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240318 | 164100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240318 | 164000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240318 | 163900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240318 | 163800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240318 | 163700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240318 | 163600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 6254 |
| 153 | 20240318 | 163500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240318 | 163400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240318 | 163300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240318 | 163200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240318 | 163100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240318 | 163000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240318 | 162900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240318 | 162800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240318 | 162700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240318 | 162600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240318 | 162500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240318 | 162400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240318 | 162300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240318 | 162200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240318 | 162100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240318 | 162000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240318 | 161900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240318 | 161800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240318 | 161700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240318 | 161600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240318 | 161500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240318 | 161400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240318 | 161300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240318 | 161200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240318 | 161100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240318 | 161000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240318 | 160900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240318 | 160800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240318 | 160700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240318 | 160600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 6254 |
| 183 | 20240318 | 160500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240318 | 160400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240318 | 160300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240318 | 160200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240318 | 160100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240318 | 160000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240318 | 155900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240318 | 155800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240318 | 155700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240318 | 155600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240318 | 155500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240318 | 155400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240318 | 155300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240318 | 155200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240318 | 155100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240318 | 155000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240318 | 154900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240318 | 154800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240318 | 154700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240318 | 154600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240318 | 154500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240318 | 154400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240318 | 154300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240318 | 154200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240318 | 154100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240318 | 154000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240318 | 153900 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240318 | 153800 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240318 | 153700 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240318 | 153600 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 6254 |
| 213 | 20240318 | 153500 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240318 | 153400 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240318 | 153300 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240318 | 153200 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240318 | 153100 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240318 | 153000 | 3233457600 | 22300 | 22300 | 22300 | 22300 | 6254 |
| 219 | 20240318 | 152900 | 3093993400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20240318 | 152800 | 3093993400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20240318 | 152700 | 3093993400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20240318 | 152600 | 3093993400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20240318 | 152500 | 3093993400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 224 | 20240318 | 152400 | 3093993400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20240318 | 152300 | 3093993400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20240318 | 152200 | 3093993400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20240318 | 152100 | 3093993400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20240318 | 152000 | 3093993400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20240318 | 151900 | 3093993400 | 22550 | 22450 | 22550 | 22450 | 109 |
| 230 | 20240318 | 151800 | 3091538400 | 22550 | 22450 | 22550 | 22450 | 226 |
| 231 | 20240318 | 151700 | 3086454300 | 22500 | 22450 | 22550 | 22450 | 102 |
| 232 | 20240318 | 151600 | 3084157400 | 22500 | 22500 | 22550 | 22450 | 154 |
| 233 | 20240318 | 151500 | 3080689800 | 22500 | 22450 | 22550 | 22450 | 84 |
| 234 | 20240318 | 151400 | 3078797050 | 22450 | 22450 | 22550 | 22450 | 422 |
| 235 | 20240318 | 151300 | 3069303100 | 22450 | 22500 | 22500 | 22450 | 208 |
| 236 | 20240318 | 151200 | 3064623950 | 22450 | 22400 | 22500 | 22400 | 447 |
| 237 | 20240318 | 151100 | 3054581900 | 22400 | 22350 | 22450 | 22350 | 89 |
| 238 | 20240318 | 151000 | 3052584850 | 22350 | 22300 | 22450 | 22300 | 86 |
| 239 | 20240318 | 150900 | 3050658900 | 22350 | 22300 | 22450 | 22250 | 1479 |
| 240 | 20240318 | 150800 | 3017489150 | 22300 | 22300 | 22450 | 22250 | 518 |
| 241 | 20240318 | 150700 | 3005937150 | 22300 | 22350 | 22400 | 22300 | 87 |
| 242 | 20240318 | 150600 | 3003992350 | 22400 | 22300 | 22400 | 22300 | 34 |
| 243 | 20240318 | 150500 | 3003231650 | 22300 | 22300 | 22400 | 22300 | 162 |
| 244 | 20240318 | 150400 | 2999604950 | 22300 | 22300 | 22450 | 22300 | 43 |
| 245 | 20240318 | 150300 | 2998642200 | 22300 | 22300 | 22350 | 22300 | 16 |
| 246 | 20240318 | 150200 | 2998285200 | 22300 | 22300 | 22350 | 22300 | 262 |
| 247 | 20240318 | 150100 | 2992441800 | 22300 | 22300 | 22350 | 22300 | 20 |
| 248 | 20240318 | 150000 | 2991995550 | 22300 | 22250 | 22350 | 22200 | 704 |
| 249 | 20240318 | 145900 | 2976307450 | 22250 | 22300 | 22350 | 22250 | 655 |
| 250 | 20240318 | 145800 | 2961711100 | 22300 | 22300 | 22350 | 22250 | 491 |
| 251 | 20240318 | 145700 | 2950768600 | 22300 | 22250 | 22400 | 22200 | 741 |
| 252 | 20240318 | 145600 | 2934260400 | 22200 | 22250 | 22300 | 22200 | 616 |
| 253 | 20240318 | 145500 | 2920561850 | 22250 | 22250 | 22300 | 22250 | 586 |
| 254 | 20240318 | 145400 | 2907507100 | 22250 | 22300 | 22350 | 22250 | 470 |
| 255 | 20240318 | 145300 | 2897034650 | 22250 | 22250 | 22350 | 22200 | 946 |
| 256 | 20240318 | 145200 | 2875973250 | 22250 | 22250 | 22300 | 22200 | 714 |
| 257 | 20240318 | 145100 | 2860077600 | 22250 | 22250 | 22300 | 22250 | 549 |
| 258 | 20240318 | 145000 | 2847858800 | 22250 | 22250 | 22300 | 22250 | 789 |
| 259 | 20240318 | 144900 | 2830297250 | 22300 | 22250 | 22300 | 22250 | 720 |
| 260 | 20240318 | 144800 | 2814258800 | 22300 | 22250 | 22350 | 22200 | 1618 |
| 261 | 20240318 | 144700 | 2778220550 | 22250 | 22250 | 22350 | 22250 | 748 |
| 262 | 20240318 | 144600 | 2761552500 | 22250 | 22250 | 22350 | 22250 | 581 |
| 263 | 20240318 | 144500 | 2748615000 | 22250 | 22300 | 22350 | 22200 | 3464 |
| 264 | 20240318 | 144400 | 2671535800 | 22350 | 22250 | 22350 | 22250 | 827 |
| 265 | 20240318 | 144300 | 2653090850 | 22300 | 22300 | 22350 | 22250 | 667 |
| 266 | 20240318 | 144200 | 2638216200 | 22300 | 22300 | 22400 | 22250 | 686 |
| 267 | 20240318 | 144100 | 2622901750 | 22300 | 22300 | 22350 | 22250 | 752 |
| 268 | 20240318 | 144000 | 2606135250 | 22300 | 22350 | 22350 | 22250 | 538 |
| 269 | 20240318 | 143900 | 2594134900 | 22300 | 22250 | 22350 | 22250 | 724 |
| 270 | 20240318 | 143800 | 2577985450 | 22300 | 22250 | 22350 | 22250 | 1093 |
| 271 | 20240318 | 143700 | 2553615600 | 22300 | 22250 | 22350 | 22250 | 548 |
| 272 | 20240318 | 143600 | 2541400350 | 22300 | 22250 | 22400 | 22250 | 583 |
| 273 | 20240318 | 143500 | 2528400100 | 22300 | 22300 | 22350 | 22250 | 1205 |
| 274 | 20240318 | 143400 | 2501526900 | 22300 | 22300 | 22400 | 22300 | 575 |
| 275 | 20240318 | 143300 | 2488695750 | 22300 | 22250 | 22400 | 22250 | 606 |
| 276 | 20240318 | 143200 | 2475169950 | 22250 | 22250 | 22350 | 22250 | 1081 |
| 277 | 20240318 | 143100 | 2451069600 | 22300 | 22250 | 22350 | 22250 | 855 |
| 278 | 20240318 | 143000 | 2432032650 | 22250 | 22200 | 22300 | 22200 | 744 |
| 279 | 20240318 | 142900 | 2415473900 | 22250 | 22250 | 22300 | 22200 | 1651 |
| 280 | 20240318 | 142800 | 2378744350 | 22300 | 22250 | 22350 | 22250 | 707 |
| 281 | 20240318 | 142700 | 2362993700 | 22300 | 22300 | 22350 | 22250 | 694 |
| 282 | 20240318 | 142600 | 2347516900 | 22250 | 22300 | 22350 | 22250 | 736 |
| 283 | 20240318 | 142500 | 2331126150 | 22300 | 22300 | 22350 | 22250 | 1773 |
| 284 | 20240318 | 142400 | 2291588800 | 22300 | 22250 | 22350 | 22250 | 518 |
| 285 | 20240318 | 142300 | 2280037200 | 22250 | 22250 | 22300 | 22250 | 778 |
| 286 | 20240318 | 142200 | 2262713750 | 22250 | 22300 | 22300 | 22200 | 1454 |
| 287 | 20240318 | 142100 | 2230367750 | 22300 | 22300 | 22350 | 22250 | 553 |
| 288 | 20240318 | 142000 | 2218055700 | 22250 | 22250 | 22300 | 22250 | 613 |
| 289 | 20240318 | 141900 | 2204415050 | 22250 | 22300 | 22350 | 22250 | 644 |
| 290 | 20240318 | 141800 | 2190061100 | 22250 | 22300 | 22350 | 22250 | 803 |
| 291 | 20240318 | 141700 | 2172175550 | 22350 | 22400 | 22400 | 22300 | 1913 |
| 292 | 20240318 | 141600 | 2129422150 | 22350 | 22400 | 22400 | 22350 | 369 |
| 293 | 20240318 | 141500 | 2121164250 | 22400 | 22300 | 22450 | 22300 | 565 |
| 294 | 20240318 | 141400 | 2108526100 | 22300 | 22400 | 22400 | 22300 | 854 |
| 295 | 20240318 | 141300 | 2089451300 | 22350 | 22350 | 22400 | 22300 | 622 |
| 296 | 20240318 | 141200 | 2075552850 | 22400 | 22400 | 22400 | 22300 | 2390 |
| 297 | 20240318 | 141100 | 2022200650 | 22350 | 22350 | 22400 | 22350 | 470 |
| 298 | 20240318 | 141000 | 2011694050 | 22400 | 22400 | 22400 | 22350 | 197 |
| 299 | 20240318 | 140900 | 2007286000 | 22400 | 22400 | 22450 | 22350 | 449 |
| 300 | 20240318 | 140800 | 1997236200 | 22350 | 22400 | 22450 | 22350 | 438 |
| 301 | 20240318 | 140700 | 1987438650 | 22400 | 22400 | 22450 | 22350 | 417 |
| 302 | 20240318 | 140600 | 1978111050 | 22400 | 22400 | 22450 | 22350 | 527 |
| 303 | 20240318 | 140500 | 1966306400 | 22350 | 22400 | 22400 | 22350 | 407 |
| 304 | 20240318 | 140400 | 1957200200 | 22450 | 22400 | 22450 | 22400 | 560 |
| 305 | 20240318 | 140300 | 1944648300 | 22450 | 22450 | 22450 | 22400 | 398 |
| 306 | 20240318 | 140200 | 1935730800 | 22400 | 22450 | 22450 | 22400 | 460 |
| 307 | 20240318 | 140100 | 1925425050 | 22400 | 22450 | 22450 | 22400 | 386 |
| 308 | 20240318 | 140000 | 1916777700 | 22450 | 22400 | 22500 | 22400 | 414 |
| 309 | 20240318 | 135900 | 1907494650 | 22400 | 22450 | 22450 | 22400 | 575 |
| 310 | 20240318 | 135800 | 1894609950 | 22450 | 22450 | 22500 | 22450 | 434 |
| 311 | 20240318 | 135700 | 1884866550 | 22500 | 22450 | 22500 | 22450 | 645 |
| 312 | 20240318 | 135600 | 1870382800 | 22450 | 22450 | 22500 | 22450 | 441 |
| 313 | 20240318 | 135500 | 1860481850 | 22400 | 22450 | 22500 | 22400 | 429 |
| 314 | 20240318 | 135400 | 1850855300 | 22400 | 22500 | 22500 | 22400 | 390 |
| 315 | 20240318 | 135300 | 1842099800 | 22450 | 22450 | 22500 | 22450 | 457 |
| 316 | 20240318 | 135200 | 1831838350 | 22450 | 22500 | 22500 | 22450 | 1450 |
| 317 | 20240318 | 135100 | 1799278850 | 22500 | 22450 | 22500 | 22450 | 472 |
| 318 | 20240318 | 135000 | 1788677950 | 22450 | 22500 | 22500 | 22450 | 394 |
| 319 | 20240318 | 134900 | 1779831400 | 22450 | 22500 | 22550 | 22450 | 290 |
| 320 | 20240318 | 134800 | 1773317750 | 22500 | 22500 | 22500 | 22450 | 472 |
| 321 | 20240318 | 134700 | 1762704300 | 22550 | 22550 | 22550 | 22450 | 574 |
| 322 | 20240318 | 134600 | 1749788150 | 22550 | 22500 | 22550 | 22500 | 249 |
| 323 | 20240318 | 134500 | 1744183300 | 22600 | 22550 | 22600 | 22450 | 457 |
| 324 | 20240318 | 134400 | 1733895800 | 22500 | 22500 | 22550 | 22500 | 485 |
| 325 | 20240318 | 134300 | 1722980550 | 22500 | 22450 | 22550 | 22400 | 974 |
| 326 | 20240318 | 134200 | 1701067850 | 22450 | 22450 | 22500 | 22400 | 338 |
| 327 | 20240318 | 134100 | 1693485000 | 22450 | 22500 | 22500 | 22450 | 987 |
| 328 | 20240318 | 134000 | 1671294850 | 22450 | 22500 | 22550 | 22450 | 1565 |
| 329 | 20240318 | 133900 | 1636089300 | 22450 | 22500 | 22500 | 22450 | 567 |
| 330 | 20240318 | 133800 | 1623358300 | 22500 | 22650 | 22650 | 22500 | 1242 |
| 331 | 20240318 | 133700 | 1595407050 | 22600 | 22650 | 22650 | 22550 | 936 |
| 332 | 20240318 | 133600 | 1574280000 | 22650 | 22700 | 22700 | 22600 | 273 |
| 333 | 20240318 | 133500 | 1568103350 | 22600 | 22650 | 22700 | 22600 | 423 |
| 334 | 20240318 | 133400 | 1558524050 | 22650 | 22800 | 22800 | 22650 | 178 |
| 335 | 20240318 | 133300 | 1554486450 | 22650 | 22750 | 22750 | 22650 | 2562 |
| 336 | 20240318 | 133200 | 1496340000 | 22800 | 22900 | 22900 | 22750 | 1074 |
| 337 | 20240318 | 133100 | 1471858450 | 22800 | 22850 | 22900 | 22800 | 1615 |
| 338 | 20240318 | 133000 | 1434978600 | 22950 | 22900 | 22950 | 22850 | 787 |
| 339 | 20240318 | 132900 | 1416956250 | 23000 | 23000 | 23000 | 22900 | 691 |
| 340 | 20240318 | 132800 | 1401098150 | 23000 | 23000 | 23000 | 23000 | 46 |
| 341 | 20240318 | 132700 | 1400040150 | 23000 | 23000 | 23000 | 23000 | 104 |
| 342 | 20240318 | 132600 | 1397648150 | 23000 | 23000 | 23000 | 23000 | 39 |
| 343 | 20240318 | 132500 | 1396751150 | 23000 | 23000 | 23000 | 22950 | 416 |
| 344 | 20240318 | 132400 | 1387188200 | 23000 | 23000 | 23000 | 23000 | 9 |
| 345 | 20240318 | 132300 | 1386981200 | 22950 | 22950 | 23000 | 22950 | 558 |
| 346 | 20240318 | 132200 | 1374172900 | 23000 | 23000 | 23000 | 23000 | 80 |
| 347 | 20240318 | 132100 | 1372332900 | 22950 | 23000 | 23000 | 22950 | 173 |
| 348 | 20240318 | 132000 | 1368358250 | 22950 | 23000 | 23000 | 22950 | 51 |
| 349 | 20240318 | 131900 | 1367187650 | 23000 | 23000 | 23000 | 23000 | 65 |
| 350 | 20240318 | 131800 | 1365692650 | 23000 | 23000 | 23000 | 22950 | 347 |
| 351 | 20240318 | 131700 | 1357712950 | 23000 | 23000 | 23000 | 23000 | 51 |
| 352 | 20240318 | 131600 | 1356539950 | 23000 | 23000 | 23000 | 22950 | 279 |
| 353 | 20240318 | 131500 | 1350133850 | 23000 | 22950 | 23000 | 22950 | 1343 |
| 354 | 20240318 | 131400 | 1319311850 | 22950 | 22950 | 22950 | 22950 | 154 |
| 355 | 20240318 | 131300 | 1315777550 | 22950 | 22950 | 22950 | 22950 | 29 |
| 356 | 20240318 | 131200 | 1315112000 | 22950 | 22950 | 22950 | 22950 | 53 |
| 357 | 20240318 | 131100 | 1313895650 | 22950 | 22950 | 22950 | 22950 | 100 |
| 358 | 20240318 | 131000 | 1311600650 | 22950 | 22950 | 22950 | 22900 | 75 |
| 359 | 20240318 | 130900 | 1309879450 | 22950 | 22950 | 22950 | 22900 | 26 |
| 360 | 20240318 | 130800 | 1309282800 | 22950 | 22950 | 22950 | 22950 | 28 |
| 361 | 20240318 | 130700 | 1308640200 | 22950 | 22950 | 22950 | 22900 | 46 |
| 362 | 20240318 | 130600 | 1307584600 | 22900 | 22900 | 22900 | 22900 | 152 |
| 363 | 20240318 | 130500 | 1304103800 | 22900 | 22900 | 22900 | 22900 | 547 |
| 364 | 20240318 | 130400 | 1291577500 | 22900 | 22900 | 22900 | 22850 | 56 |
| 365 | 20240318 | 130300 | 1290295150 | 22900 | 22900 | 22900 | 22900 | 25 |
| 366 | 20240318 | 130200 | 1289722650 | 22850 | 22850 | 22850 | 22850 | 251 |
| 367 | 20240318 | 130100 | 1283987300 | 22900 | 22900 | 22900 | 22900 | 72 |
| 368 | 20240318 | 130000 | 1282338500 | 22850 | 22900 | 22900 | 22850 | 27 |
| 369 | 20240318 | 125900 | 1281720400 | 22900 | 22900 | 22900 | 22900 | 28 |
| 370 | 20240318 | 125800 | 1281079200 | 22900 | 22900 | 22950 | 22850 | 1529 |
| 371 | 20240318 | 125700 | 1246118550 | 22950 | 22950 | 22950 | 22950 | 77 |
| 372 | 20240318 | 125600 | 1244351400 | 23000 | 22950 | 23000 | 22950 | 108 |
| 373 | 20240318 | 125500 | 1241871900 | 22950 | 23000 | 23000 | 22950 | 53 |
| 374 | 20240318 | 125400 | 1240653250 | 23000 | 22950 | 23000 | 22900 | 313 |
| 375 | 20240318 | 125300 | 1233473150 | 22950 | 22900 | 22950 | 22900 | 78 |
| 376 | 20240318 | 125200 | 1231685600 | 22900 | 22950 | 22950 | 22900 | 44 |
| 377 | 20240318 | 125100 | 1230676100 | 22900 | 22900 | 22900 | 22900 | 167 |
| 378 | 20240318 | 125000 | 1226851800 | 22900 | 22900 | 22900 | 22900 | 10 |
| 379 | 20240318 | 124900 | 1226622800 | 22900 | 22900 | 22900 | 22900 | 60 |
| 380 | 20240318 | 124800 | 1225248800 | 22900 | 22900 | 22900 | 22900 | 11 |
| 381 | 20240318 | 124700 | 1224996900 | 22900 | 22900 | 22900 | 22900 | 75 |
| 382 | 20240318 | 124600 | 1223279400 | 22900 | 22850 | 22900 | 22850 | 67 |
| 383 | 20240318 | 124500 | 1221746000 | 22900 | 22900 | 22900 | 22850 | 41 |
| 384 | 20240318 | 124400 | 1220807900 | 22950 | 22950 | 22950 | 22900 | 473 |
| 385 | 20240318 | 124300 | 1209974550 | 23000 | 23000 | 23000 | 23000 | 40 |
| 386 | 20240318 | 124200 | 1209054550 | 23000 | 23000 | 23000 | 22950 | 51 |
| 387 | 20240318 | 124100 | 1207881900 | 22900 | 22950 | 23000 | 22900 | 15 |
| 388 | 20240318 | 124000 | 1207537850 | 23000 | 22950 | 23000 | 22950 | 355 |
| 389 | 20240318 | 123900 | 1199388300 | 22950 | 22950 | 22950 | 22950 | 11 |
| 390 | 20240318 | 123800 | 1199135850 | 22950 | 22950 | 22950 | 22950 | 49 |
| 391 | 20240318 | 123700 | 1198011300 | 22950 | 22950 | 22950 | 22950 | 22 |
| 392 | 20240318 | 123600 | 1197506400 | 22900 | 22950 | 22950 | 22900 | 163 |
| 393 | 20240318 | 123500 | 1193771100 | 22950 | 22950 | 22950 | 22950 | 9 |
| 394 | 20240318 | 123400 | 1193564550 | 22950 | 22950 | 22950 | 22950 | 64 |
| 395 | 20240318 | 123300 | 1192095750 | 22950 | 22950 | 22950 | 22950 | 25 |
| 396 | 20240318 | 123200 | 1191522000 | 22950 | 22950 | 22950 | 22950 | 9 |
| 397 | 20240318 | 123100 | 1191315450 | 22950 | 22900 | 22950 | 22900 | 95 |
| 398 | 20240318 | 123000 | 1189136850 | 22950 | 22950 | 22950 | 22950 | 10 |
| 399 | 20240318 | 122900 | 1188907350 | 22950 | 22950 | 22950 | 22950 | 50 |
| 400 | 20240318 | 122800 | 1187759850 | 22950 | 22950 | 22950 | 22900 | 28 |
| 401 | 20240318 | 122700 | 1187117500 | 22950 | 22950 | 22950 | 22950 | 49 |
| 402 | 20240318 | 122600 | 1185992950 | 22950 | 22950 | 22950 | 22950 | 23 |
| 403 | 20240318 | 122500 | 1185465100 | 22950 | 22900 | 22950 | 22900 | 104 |
| 404 | 20240318 | 122400 | 1183080250 | 22900 | 22950 | 22950 | 22900 | 428 |
| 405 | 20240318 | 122300 | 1173273600 | 22950 | 22950 | 22950 | 22900 | 108 |
| 406 | 20240318 | 122200 | 1170795150 | 22950 | 22950 | 22950 | 22950 | 43 |
| 407 | 20240318 | 122100 | 1169808300 | 22950 | 22950 | 22950 | 22950 | 36 |
| 408 | 20240318 | 122000 | 1168982100 | 22950 | 22950 | 22950 | 22950 | 24 |
| 409 | 20240318 | 121900 | 1168431300 | 22950 | 22950 | 22950 | 22950 | 55 |
| 410 | 20240318 | 121800 | 1167169050 | 22950 | 22950 | 22950 | 22950 | 19 |
| 411 | 20240318 | 121700 | 1166733000 | 22950 | 22900 | 22950 | 22900 | 8 |
| 412 | 20240318 | 121600 | 1166549450 | 22950 | 22950 | 22950 | 22950 | 71 |
| 413 | 20240318 | 121500 | 1164920000 | 22950 | 22950 | 22950 | 22950 | 18 |
| 414 | 20240318 | 121400 | 1164506900 | 22950 | 22950 | 22950 | 22950 | 35 |
| 415 | 20240318 | 121300 | 1163703650 | 22900 | 22950 | 22950 | 22900 | 857 |
| 416 | 20240318 | 121200 | 1144038950 | 23000 | 23000 | 23000 | 22950 | 79 |
| 417 | 20240318 | 121100 | 1142222350 | 23000 | 23000 | 23000 | 23000 | 24 |
| 418 | 20240318 | 121000 | 1141670350 | 23000 | 23050 | 23050 | 23000 | 133 |
| 419 | 20240318 | 120900 | 1138610950 | 23050 | 23050 | 23050 | 23000 | 44 |
| 420 | 20240318 | 120800 | 1137598100 | 23050 | 23100 | 23100 | 23050 | 81 |
| 421 | 20240318 | 120700 | 1135729350 | 23100 | 23100 | 23100 | 23100 | 46 |
| 422 | 20240318 | 120600 | 1134666750 | 23100 | 23100 | 23100 | 23100 | 41 |
| 423 | 20240318 | 120500 | 1133719650 | 23100 | 23050 | 23100 | 23050 | 328 |
| 424 | 20240318 | 120400 | 1126156400 | 23050 | 23050 | 23050 | 23000 | 172 |
| 425 | 20240318 | 120300 | 1122196800 | 23050 | 23000 | 23050 | 23000 | 3 |
| 426 | 20240318 | 120200 | 1122127700 | 23050 | 23050 | 23050 | 23050 | 39 |
| 427 | 20240318 | 120100 | 1121228750 | 23100 | 23050 | 23100 | 23000 | 567 |
| 428 | 20240318 | 120000 | 1108174900 | 23050 | 23050 | 23050 | 23050 | 17 |
| 429 | 20240318 | 115900 | 1107783050 | 23050 | 23100 | 23100 | 23050 | 57 |
| 430 | 20240318 | 115800 | 1106466700 | 23100 | 23100 | 23100 | 23100 | 88 |
| 431 | 20240318 | 115700 | 1104433900 | 23100 | 23050 | 23100 | 23050 | 54 |
| 432 | 20240318 | 115600 | 1103186950 | 23100 | 23100 | 23100 | 23050 | 30 |
| 433 | 20240318 | 115500 | 1102494050 | 23050 | 23050 | 23050 | 23050 | 37 |
| 434 | 20240318 | 115400 | 1101641200 | 23050 | 23100 | 23100 | 23050 | 5 |
| 435 | 20240318 | 115300 | 1101525900 | 23100 | 23050 | 23100 | 23050 | 201 |
| 436 | 20240318 | 115200 | 1096891650 | 23050 | 23050 | 23050 | 23050 | 9 |
| 437 | 20240318 | 115100 | 1096684200 | 23050 | 23050 | 23050 | 23000 | 90 |
| 438 | 20240318 | 115000 | 1094609750 | 23050 | 23050 | 23050 | 23050 | 73 |
| 439 | 20240318 | 114900 | 1092927100 | 23050 | 23050 | 23100 | 23050 | 570 |
| 440 | 20240318 | 114800 | 1079788550 | 23050 | 23050 | 23050 | 23050 | 51 |
| 441 | 20240318 | 114700 | 1078613000 | 23050 | 23050 | 23050 | 23050 | 41 |
| 442 | 20240318 | 114600 | 1077667950 | 23050 | 23050 | 23050 | 23050 | 51 |
| 443 | 20240318 | 114500 | 1076492400 | 23050 | 23100 | 23100 | 23000 | 390 |
| 444 | 20240318 | 114400 | 1067519550 | 23100 | 23100 | 23100 | 23100 | 61 |
| 445 | 20240318 | 114300 | 1066110450 | 23050 | 23050 | 23100 | 23050 | 50 |
| 446 | 20240318 | 114200 | 1064956100 | 23100 | 23050 | 23100 | 23050 | 157 |
| 447 | 20240318 | 114100 | 1061336250 | 23050 | 23050 | 23050 | 23000 | 76 |
| 448 | 20240318 | 114000 | 1059584500 | 23100 | 23050 | 23100 | 23050 | 47 |
| 449 | 20240318 | 113900 | 1058500000 | 23050 | 23100 | 23100 | 23050 | 74 |
| 450 | 20240318 | 113800 | 1056791200 | 23100 | 23050 | 23100 | 23050 | 48 |
| 451 | 20240318 | 113700 | 1055684700 | 23050 | 23050 | 23100 | 23050 | 29 |
| 452 | 20240318 | 113600 | 1055015750 | 23100 | 23100 | 23100 | 23050 | 88 |
| 453 | 20240318 | 113500 | 1052984750 | 23050 | 23100 | 23100 | 23000 | 1728 |
| 454 | 20240318 | 113400 | 1013165250 | 23100 | 23050 | 23100 | 23050 | 11 |
| 455 | 20240318 | 113300 | 1012911200 | 23100 | 23050 | 23100 | 23050 | 811 |
| 456 | 20240318 | 113200 | 994212700 | 23050 | 23050 | 23050 | 23050 | 22 |
| 457 | 20240318 | 113100 | 993705600 | 23050 | 23050 | 23050 | 23050 | 53 |
| 458 | 20240318 | 113000 | 992483950 | 23000 | 23050 | 23050 | 23000 | 111 |
| 459 | 20240318 | 112900 | 989926800 | 23050 | 23050 | 23050 | 23050 | 47 |
| 460 | 20240318 | 112800 | 988843450 | 23050 | 23000 | 23050 | 23000 | 161 |
| 461 | 20240318 | 112700 | 985137550 | 23000 | 23000 | 23050 | 23000 | 216 |
| 462 | 20240318 | 112600 | 980168250 | 23000 | 23000 | 23050 | 22950 | 65 |
| 463 | 20240318 | 112500 | 978671550 | 23050 | 23000 | 23050 | 23000 | 55 |
| 464 | 20240318 | 112400 | 977406050 | 23050 | 23000 | 23050 | 23000 | 25 |
| 465 | 20240318 | 112300 | 976829850 | 23050 | 23050 | 23050 | 23000 | 257 |
| 466 | 20240318 | 112200 | 970917350 | 23050 | 23000 | 23050 | 23000 | 8 |
| 467 | 20240318 | 112100 | 970733000 | 23050 | 23000 | 23050 | 22950 | 405 |
| 468 | 20240318 | 112000 | 961415700 | 23000 | 23000 | 23000 | 23000 | 64 |
| 469 | 20240318 | 111900 | 959943700 | 23000 | 23000 | 23000 | 23000 | 26 |
| 470 | 20240318 | 111800 | 959345700 | 23000 | 23000 | 23000 | 23000 | 77 |
| 471 | 20240318 | 111700 | 957574700 | 23000 | 23000 | 23000 | 23000 | 84 |
| 472 | 20240318 | 111600 | 955642700 | 23000 | 23000 | 23000 | 23000 | 35 |
| 473 | 20240318 | 111500 | 954837700 | 23000 | 23000 | 23000 | 23000 | 750 |
| 474 | 20240318 | 111400 | 937587700 | 22950 | 22950 | 23000 | 22950 | 2285 |
| 475 | 20240318 | 111300 | 885040600 | 22950 | 22950 | 22950 | 22950 | 154 |
| 476 | 20240318 | 111200 | 881506300 | 22950 | 22950 | 22950 | 22950 | 550 |
| 477 | 20240318 | 111100 | 868883800 | 22950 | 22950 | 22950 | 22950 | 346 |
| 478 | 20240318 | 111000 | 860943100 | 22950 | 22950 | 22950 | 22950 | 47 |
| 479 | 20240318 | 110900 | 859864450 | 22950 | 22900 | 22950 | 22900 | 138 |
| 480 | 20240318 | 110800 | 856703800 | 22950 | 22900 | 22950 | 22900 | 582 |
| 481 | 20240318 | 110700 | 843374250 | 22900 | 22900 | 22900 | 22900 | 12 |
| 482 | 20240318 | 110600 | 843099450 | 22900 | 22900 | 22900 | 22900 | 50 |
| 483 | 20240318 | 110500 | 841954450 | 22900 | 22900 | 22900 | 22900 | 29 |
| 484 | 20240318 | 110400 | 841290350 | 22900 | 22900 | 22900 | 22850 | 39 |
| 485 | 20240318 | 110300 | 840398350 | 22900 | 22900 | 22900 | 22850 | 402 |
| 486 | 20240318 | 110200 | 831210050 | 22850 | 22900 | 22900 | 22850 | 52 |
| 487 | 20240318 | 110100 | 830019800 | 22900 | 22900 | 22900 | 22850 | 44 |
| 488 | 20240318 | 110000 | 829012300 | 22900 | 22900 | 22900 | 22900 | 9 |
| 489 | 20240318 | 105900 | 828806200 | 22900 | 22900 | 22900 | 22900 | 73 |
| 490 | 20240318 | 105800 | 827134500 | 22900 | 22900 | 22900 | 22900 | 2 |
| 491 | 20240318 | 105700 | 827088700 | 22900 | 22900 | 22900 | 22900 | 50 |
| 492 | 20240318 | 105600 | 825943700 | 22900 | 22900 | 22900 | 22900 | 30 |
| 493 | 20240318 | 105500 | 825256700 | 22900 | 22900 | 22950 | 22800 | 1660 |
| 494 | 20240318 | 105400 | 787297450 | 22950 | 22900 | 22950 | 22900 | 82 |
| 495 | 20240318 | 105300 | 785419300 | 22900 | 22900 | 22900 | 22900 | 51 |
| 496 | 20240318 | 105200 | 784251400 | 22850 | 22900 | 22900 | 22850 | 80 |
| 497 | 20240318 | 105100 | 782419950 | 22900 | 22900 | 22950 | 22900 | 439 |
| 498 | 20240318 | 105000 | 772366800 | 22900 | 22950 | 22950 | 22900 | 141 |
| 499 | 20240318 | 104900 | 769133550 | 22900 | 22900 | 22900 | 22900 | 22 |
| 500 | 20240318 | 104800 | 768629750 | 22950 | 22950 | 22950 | 22950 | 98 |
| 501 | 20240318 | 104700 | 766380650 | 22950 | 22950 | 22950 | 22950 | 27 |
| 502 | 20240318 | 104600 | 765761000 | 22950 | 22950 | 22950 | 22950 | 100 |
| 503 | 20240318 | 104500 | 763466000 | 22950 | 22950 | 22950 | 22950 | 43 |
| 504 | 20240318 | 104400 | 762479150 | 22950 | 22900 | 22950 | 22900 | 123 |
| 505 | 20240318 | 104300 | 759656800 | 22950 | 22950 | 22950 | 22950 | 23 |
| 506 | 20240318 | 104200 | 759128950 | 22900 | 22950 | 22950 | 22900 | 287 |
| 507 | 20240318 | 104100 | 752552800 | 22950 | 22950 | 22950 | 22950 | 44 |
| 508 | 20240318 | 104000 | 751543000 | 22950 | 22950 | 22950 | 22900 | 133 |
| 509 | 20240318 | 103900 | 748494750 | 22950 | 22950 | 22950 | 22950 | 16 |
| 510 | 20240318 | 103800 | 748127550 | 22900 | 22900 | 22950 | 22900 | 428 |
| 511 | 20240318 | 103700 | 738324950 | 22900 | 22900 | 22900 | 22900 | 25 |
| 512 | 20240318 | 103600 | 737752450 | 22950 | 22850 | 22950 | 22850 | 620 |
| 513 | 20240318 | 103500 | 723578400 | 22850 | 22800 | 22850 | 22800 | 106 |
| 514 | 20240318 | 103400 | 721160150 | 22850 | 22900 | 22950 | 22850 | 1345 |
| 515 | 20240318 | 103300 | 690389450 | 22900 | 22900 | 22900 | 22900 | 336 |
| 516 | 20240318 | 103200 | 682695050 | 22900 | 22900 | 22900 | 22900 | 96 |
| 517 | 20240318 | 103100 | 680496650 | 22900 | 22850 | 22900 | 22850 | 9 |
| 518 | 20240318 | 103000 | 680290950 | 22850 | 22850 | 22900 | 22850 | 275 |
| 519 | 20240318 | 102900 | 674007150 | 22850 | 22850 | 22900 | 22850 | 372 |
| 520 | 20240318 | 102800 | 665505600 | 22850 | 22850 | 22850 | 22850 | 57 |
| 521 | 20240318 | 102700 | 664203150 | 22850 | 22850 | 22850 | 22850 | 66 |
| 522 | 20240318 | 102600 | 662695050 | 22850 | 22800 | 22850 | 22800 | 112 |
| 523 | 20240318 | 102500 | 660140100 | 22800 | 22800 | 22800 | 22800 | 26 |
| 524 | 20240318 | 102400 | 659547300 | 22750 | 22800 | 22800 | 22750 | 31 |
| 525 | 20240318 | 102300 | 658842000 | 22800 | 22750 | 22800 | 22750 | 29 |
| 526 | 20240318 | 102200 | 658180900 | 22800 | 22700 | 22800 | 22700 | 661 |
| 527 | 20240318 | 102100 | 643170450 | 22650 | 22700 | 22700 | 22650 | 38 |
| 528 | 20240318 | 102000 | 642308000 | 22650 | 22600 | 22700 | 22600 | 229 |
| 529 | 20240318 | 101900 | 637132250 | 22700 | 22650 | 22700 | 22500 | 833 |
| 530 | 20240318 | 101800 | 618328050 | 22650 | 22700 | 22700 | 22650 | 479 |
| 531 | 20240318 | 101700 | 607454900 | 22700 | 22700 | 22700 | 22700 | 13 |
| 532 | 20240318 | 101600 | 607159800 | 22700 | 22700 | 22700 | 22700 | 24 |
| 533 | 20240318 | 101500 | 606615000 | 22700 | 22700 | 22700 | 22700 | 20 |
| 534 | 20240318 | 101400 | 606161000 | 22700 | 22650 | 22700 | 22650 | 21 |
| 535 | 20240318 | 101300 | 605684950 | 22650 | 22600 | 22650 | 22600 | 63 |
| 536 | 20240318 | 101200 | 604260550 | 22650 | 22650 | 22650 | 22650 | 36 |
| 537 | 20240318 | 101100 | 603445150 | 22600 | 22650 | 22650 | 22600 | 161 |
| 538 | 20240318 | 101000 | 599800100 | 22600 | 22650 | 22700 | 22600 | 89 |
| 539 | 20240318 | 100900 | 597788150 | 22600 | 22650 | 22650 | 22600 | 145 |
| 540 | 20240318 | 100800 | 594509850 | 22600 | 22600 | 22600 | 22600 | 180 |
| 541 | 20240318 | 100700 | 590441850 | 22600 | 22650 | 22700 | 22600 | 169 |
| 542 | 20240318 | 100600 | 586610250 | 22700 | 22750 | 22800 | 22700 | 247 |
| 543 | 20240318 | 100500 | 580995850 | 22750 | 22650 | 22800 | 22650 | 255 |
| 544 | 20240318 | 100400 | 575205300 | 22650 | 22700 | 22700 | 22650 | 57 |
| 545 | 20240318 | 100300 | 573914200 | 22750 | 22650 | 22750 | 22650 | 17 |
| 546 | 20240318 | 100200 | 573527550 | 22700 | 22750 | 22900 | 22700 | 334 |
| 547 | 20240318 | 100100 | 565932150 | 22750 | 22750 | 22900 | 22750 | 376 |
| 548 | 20240318 | 100000 | 557362100 | 22750 | 22900 | 22900 | 22750 | 780 |
| 549 | 20240318 | 095900 | 539593450 | 22900 | 22800 | 22900 | 22800 | 540 |
| 550 | 20240318 | 095800 | 527254450 | 22800 | 22800 | 22800 | 22800 | 152 |
| 551 | 20240318 | 095700 | 523788850 | 22750 | 22750 | 22750 | 22750 | 424 |
| 552 | 20240318 | 095600 | 514142850 | 22750 | 22750 | 22750 | 22750 | 186 |
| 553 | 20240318 | 095500 | 509911350 | 22800 | 22800 | 22800 | 22800 | 7 |
| 554 | 20240318 | 095400 | 509751750 | 22800 | 22800 | 22800 | 22800 | 155 |
| 555 | 20240318 | 095300 | 506217750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 556 | 20240318 | 095200 | 506217750 | 22800 | 22800 | 22800 | 22800 | 16 |
| 557 | 20240318 | 095100 | 505852950 | 22800 | 22800 | 22800 | 22800 | 36 |
| 558 | 20240318 | 095000 | 505032150 | 22800 | 22800 | 22800 | 22800 | 96 |
| 559 | 20240318 | 094900 | 502843350 | 22850 | 22850 | 22900 | 22800 | 652 |
| 560 | 20240318 | 094800 | 487946150 | 22800 | 22800 | 22800 | 22750 | 56 |
| 561 | 20240318 | 094700 | 486669500 | 22750 | 22700 | 22800 | 22700 | 289 |
| 562 | 20240318 | 094600 | 480092000 | 22700 | 22750 | 22750 | 22700 | 2 |
| 563 | 20240318 | 094500 | 480046550 | 22750 | 22750 | 22750 | 22750 | 76 |
| 564 | 20240318 | 094400 | 478317550 | 22700 | 22700 | 22750 | 22700 | 214 |
| 565 | 20240318 | 094300 | 473459700 | 22700 | 22650 | 22700 | 22650 | 208 |
| 566 | 20240318 | 094200 | 468747650 | 22650 | 22600 | 22650 | 22600 | 537 |
| 567 | 20240318 | 094100 | 456611400 | 22600 | 22600 | 22600 | 22600 | 1 |
| 568 | 20240318 | 094000 | 456588800 | 22600 | 22600 | 22600 | 22600 | 23 |
| 569 | 20240318 | 093900 | 456069000 | 22550 | 22600 | 22600 | 22550 | 4 |
| 570 | 20240318 | 093800 | 455978700 | 22600 | 22500 | 22600 | 22500 | 1469 |
| 571 | 20240318 | 093700 | 422838700 | 22550 | 22600 | 22600 | 22550 | 158 |
| 572 | 20240318 | 093600 | 419272600 | 22600 | 22550 | 22600 | 22550 | 254 |
| 573 | 20240318 | 093500 | 413532250 | 22550 | 22550 | 22550 | 22550 | 121 |
| 574 | 20240318 | 093400 | 410803700 | 22600 | 22550 | 22650 | 22500 | 425 |
| 575 | 20240318 | 093300 | 401234700 | 22550 | 22550 | 22600 | 22500 | 629 |
| 576 | 20240318 | 093200 | 387052450 | 22600 | 22500 | 22600 | 22500 | 43 |
| 577 | 20240318 | 093100 | 386082800 | 22600 | 22650 | 22650 | 22450 | 280 |
| 578 | 20240318 | 093000 | 379763850 | 22600 | 22700 | 22700 | 22600 | 406 |
| 579 | 20240318 | 092900 | 370563750 | 22650 | 22650 | 22700 | 22650 | 19 |
| 580 | 20240318 | 092800 | 370133350 | 22600 | 22600 | 22600 | 22600 | 366 |
| 581 | 20240318 | 092700 | 361861750 | 22600 | 22450 | 22600 | 22450 | 232 |
| 582 | 20240318 | 092600 | 356643750 | 22450 | 22450 | 22450 | 22350 | 3 |
| 583 | 20240318 | 092500 | 356576500 | 22350 | 22300 | 22500 | 22300 | 2891 |
| 584 | 20240318 | 092400 | 291873050 | 22300 | 22350 | 22350 | 22300 | 35 |
| 585 | 20240318 | 092300 | 291091800 | 22350 | 22250 | 22350 | 22200 | 749 |
| 586 | 20240318 | 092200 | 274436200 | 22300 | 22300 | 22300 | 22200 | 1365 |
| 587 | 20240318 | 092100 | 244069550 | 22300 | 22300 | 22350 | 22250 | 382 |
| 588 | 20240318 | 092000 | 235545950 | 22350 | 22350 | 22350 | 22350 | 16 |
| 589 | 20240318 | 091900 | 235188350 | 22400 | 22250 | 22400 | 22250 | 1033 |
| 590 | 20240318 | 091800 | 212119450 | 22300 | 22350 | 22350 | 22250 | 352 |
| 591 | 20240318 | 091700 | 204257150 | 22400 | 22300 | 22400 | 22300 | 238 |
| 592 | 20240318 | 091600 | 198938500 | 22300 | 22300 | 22300 | 22250 | 1014 |
| 593 | 20240318 | 091500 | 176376400 | 22400 | 22400 | 22450 | 22300 | 1166 |
| 594 | 20240318 | 091400 | 150335400 | 22450 | 22500 | 22500 | 22350 | 635 |
| 595 | 20240318 | 091300 | 136094700 | 22500 | 22550 | 22550 | 22500 | 1060 |
| 596 | 20240318 | 091200 | 112217200 | 22600 | 22600 | 22600 | 22600 | 98 |
| 597 | 20240318 | 091100 | 110002400 | 22600 | 22550 | 22600 | 22550 | 185 |
| 598 | 20240318 | 091000 | 105830600 | 22550 | 22600 | 22600 | 22550 | 136 |
| 599 | 20240318 | 090900 | 102758650 | 22650 | 22700 | 22750 | 22650 | 252 |
| 600 | 20240318 | 090800 | 97041450 | 22650 | 22600 | 22700 | 22600 | 98 |
| 601 | 20240318 | 090700 | 94825050 | 22600 | 22600 | 22600 | 22550 | 167 |
| 602 | 20240318 | 090600 | 91051900 | 22650 | 22750 | 22800 | 22650 | 187 |
| 603 | 20240318 | 090500 | 86801900 | 22850 | 22700 | 22850 | 22700 | 4 |
| 604 | 20240318 | 090400 | 86710750 | 22700 | 22650 | 22900 | 22650 | 194 |
| 605 | 20240318 | 090300 | 82290850 | 22650 | 22700 | 22950 | 22650 | 1144 |
| 606 | 20240318 | 090200 | 56226450 | 22600 | 22600 | 22650 | 22600 | 127 |
| 607 | 20240318 | 090100 | 53355400 | 22650 | 22600 | 22850 | 22600 | 1253 |
| 608 | 20240318 | 090000 | 24888300 | 22600 | 22700 | 22700 | 22600 | 1097 |