33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 10137 |
| 3 | 20240318 | 191100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240318 | 191000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240318 | 190900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240318 | 190800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240318 | 190700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240318 | 190600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240318 | 190500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240318 | 190400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240318 | 190300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240318 | 190200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240318 | 190100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240318 | 190000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240318 | 185900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240318 | 185800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240318 | 185700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240318 | 185600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240318 | 185500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240318 | 185400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240318 | 185300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240318 | 185200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240318 | 185100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240318 | 185000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240318 | 184900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240318 | 184800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240318 | 184700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240318 | 184600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240318 | 184500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240318 | 184400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240318 | 184300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240318 | 184200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 10137 |
| 33 | 20240318 | 184100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240318 | 184000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240318 | 183900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240318 | 183800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240318 | 183700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240318 | 183600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240318 | 183500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240318 | 183400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240318 | 183300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240318 | 183200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240318 | 183100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240318 | 183000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240318 | 182900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240318 | 182800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240318 | 182700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240318 | 182600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240318 | 182500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240318 | 182400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240318 | 182300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240318 | 182200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240318 | 182100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240318 | 182000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240318 | 181900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240318 | 181800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240318 | 181700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240318 | 181600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240318 | 181500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240318 | 181400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240318 | 181300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240318 | 181200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 10137 |
| 63 | 20240318 | 181100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240318 | 181000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240318 | 180900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240318 | 180800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240318 | 180700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240318 | 180600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240318 | 180500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240318 | 180400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240318 | 180300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240318 | 180200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240318 | 180100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240318 | 180000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240318 | 175900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240318 | 175800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240318 | 175700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240318 | 175600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240318 | 175500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240318 | 175400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240318 | 175300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240318 | 175200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240318 | 175100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240318 | 175000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240318 | 174900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240318 | 174800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240318 | 174700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240318 | 174600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240318 | 174500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240318 | 174400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240318 | 174300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240318 | 174200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 10137 |
| 93 | 20240318 | 174100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240318 | 174000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240318 | 173900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240318 | 173800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240318 | 173700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240318 | 173600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240318 | 173500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240318 | 173400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240318 | 173300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240318 | 173200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240318 | 173100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240318 | 173000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240318 | 172900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240318 | 172800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240318 | 172700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240318 | 172600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240318 | 172500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240318 | 172400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240318 | 172300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240318 | 172200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240318 | 172100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240318 | 172000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240318 | 171900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240318 | 171800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240318 | 171700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240318 | 171600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240318 | 171500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240318 | 171400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240318 | 171300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240318 | 171200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 10137 |
| 123 | 20240318 | 171100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240318 | 171000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240318 | 170900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240318 | 170800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240318 | 170700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240318 | 170600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240318 | 170500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240318 | 170400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240318 | 170300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240318 | 170200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240318 | 170100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240318 | 170000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240318 | 165900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240318 | 165800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240318 | 165700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240318 | 165600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240318 | 165500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240318 | 165400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240318 | 165300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240318 | 165200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240318 | 165100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240318 | 165000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240318 | 164900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240318 | 164800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240318 | 164700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240318 | 164600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240318 | 164500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240318 | 164400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240318 | 164300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240318 | 164200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 10137 |
| 153 | 20240318 | 164100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240318 | 164000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240318 | 163900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240318 | 163800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240318 | 163700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240318 | 163600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240318 | 163500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240318 | 163400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240318 | 163300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240318 | 163200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240318 | 163100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240318 | 163000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240318 | 162900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240318 | 162800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240318 | 162700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240318 | 162600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240318 | 162500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240318 | 162400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240318 | 162300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240318 | 162200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240318 | 162100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240318 | 162000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240318 | 161900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240318 | 161800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240318 | 161700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240318 | 161600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240318 | 161500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240318 | 161400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240318 | 161300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240318 | 161200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 10137 |
| 183 | 20240318 | 161100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240318 | 161000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240318 | 160900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240318 | 160800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240318 | 160700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240318 | 160600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240318 | 160500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240318 | 160400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240318 | 160300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240318 | 160200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240318 | 160100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240318 | 160000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240318 | 155900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240318 | 155800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240318 | 155700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240318 | 155600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240318 | 155500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240318 | 155400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240318 | 155300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240318 | 155200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240318 | 155100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240318 | 155000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240318 | 154900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240318 | 154800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240318 | 154700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240318 | 154600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240318 | 154500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240318 | 154400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240318 | 154300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240318 | 154200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 10137 |
| 213 | 20240318 | 154100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240318 | 154000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240318 | 153900 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240318 | 153800 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240318 | 153700 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240318 | 153600 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240318 | 153500 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240318 | 153400 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240318 | 153300 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240318 | 153200 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240318 | 153100 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240318 | 153000 | 11132138000 | 21700 | 21700 | 21700 | 21700 | 10137 |
| 225 | 20240318 | 152900 | 10912165100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240318 | 152800 | 10912165100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240318 | 152700 | 10912165100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20240318 | 152600 | 10912165100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240318 | 152500 | 10912165100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240318 | 152400 | 10912165100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240318 | 152300 | 10912165100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240318 | 152200 | 10912165100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240318 | 152100 | 10912165100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240318 | 152000 | 10912165100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240318 | 151900 | 10912165100 | 21700 | 21750 | 21750 | 21650 | 4931 |
| 236 | 20240318 | 151800 | 10805199200 | 21750 | 21750 | 21750 | 21700 | 318 |
| 237 | 20240318 | 151700 | 10798282850 | 21700 | 21750 | 21750 | 21700 | 630 |
| 238 | 20240318 | 151600 | 10784601100 | 21750 | 21800 | 21800 | 21700 | 2152 |
| 239 | 20240318 | 151500 | 10737875600 | 21750 | 21800 | 21800 | 21700 | 791 |
| 240 | 20240318 | 151400 | 10720697450 | 21800 | 21800 | 21800 | 21700 | 2910 |
| 241 | 20240318 | 151300 | 10657402350 | 21800 | 21800 | 21800 | 21750 | 287 |
| 242 | 20240318 | 151200 | 10651158600 | 21800 | 21750 | 21800 | 21750 | 2129 |
| 243 | 20240318 | 151100 | 10604851900 | 21750 | 21800 | 21800 | 21700 | 1771 |
| 244 | 20240318 | 151000 | 10566335200 | 21750 | 21800 | 21800 | 21750 | 2521 |
| 245 | 20240318 | 150900 | 10511404600 | 21800 | 21800 | 21850 | 21800 | 2970 |
| 246 | 20240318 | 150800 | 10446560950 | 21800 | 21800 | 21800 | 21800 | 1378 |
| 247 | 20240318 | 150700 | 10416520550 | 21800 | 21750 | 21800 | 21700 | 2453 |
| 248 | 20240318 | 150600 | 10363168400 | 21750 | 21750 | 21750 | 21700 | 35 |
| 249 | 20240318 | 150500 | 10362407800 | 21700 | 21750 | 21750 | 21700 | 35 |
| 250 | 20240318 | 150400 | 10361646800 | 21750 | 21750 | 21750 | 21700 | 1524 |
| 251 | 20240318 | 150300 | 10328500050 | 21750 | 21750 | 21750 | 21700 | 45 |
| 252 | 20240318 | 150200 | 10327521850 | 21750 | 21650 | 21750 | 21650 | 3536 |
| 253 | 20240318 | 150100 | 10250795550 | 21700 | 21700 | 21700 | 21650 | 1027 |
| 254 | 20240318 | 150000 | 10228518150 | 21700 | 21700 | 21700 | 21650 | 140 |
| 255 | 20240318 | 145900 | 10225485650 | 21700 | 21700 | 21700 | 21650 | 1614 |
| 256 | 20240318 | 145800 | 10190524250 | 21650 | 21700 | 21700 | 21650 | 1087 |
| 257 | 20240318 | 145700 | 10166989600 | 21700 | 21700 | 21700 | 21650 | 1936 |
| 258 | 20240318 | 145600 | 10125000400 | 21700 | 21700 | 21700 | 21650 | 1681 |
| 259 | 20240318 | 145500 | 10088561200 | 21700 | 21700 | 21750 | 21700 | 2270 |
| 260 | 20240318 | 145400 | 10039288900 | 21700 | 21700 | 21700 | 21700 | 576 |
| 261 | 20240318 | 145300 | 10026789700 | 21750 | 21700 | 21750 | 21700 | 913 |
| 262 | 20240318 | 145200 | 10006967050 | 21700 | 21650 | 21750 | 21650 | 2703 |
| 263 | 20240318 | 145100 | 9948304550 | 21650 | 21700 | 21700 | 21650 | 569 |
| 264 | 20240318 | 145000 | 9935980050 | 21700 | 21650 | 21700 | 21650 | 613 |
| 265 | 20240318 | 144900 | 9922701450 | 21650 | 21700 | 21700 | 21650 | 671 |
| 266 | 20240318 | 144800 | 9908163650 | 21700 | 21700 | 21700 | 21650 | 681 |
| 267 | 20240318 | 144700 | 9893413950 | 21650 | 21700 | 21750 | 21650 | 1174 |
| 268 | 20240318 | 144600 | 9867945250 | 21700 | 21650 | 21750 | 21650 | 1008 |
| 269 | 20240318 | 144500 | 9846082350 | 21700 | 21700 | 21750 | 21650 | 695 |
| 270 | 20240318 | 144400 | 9831005400 | 21650 | 21650 | 21700 | 21650 | 1111 |
| 271 | 20240318 | 144300 | 9806952000 | 21700 | 21700 | 21700 | 21650 | 781 |
| 272 | 20240318 | 144200 | 9790027100 | 21700 | 21650 | 21700 | 21650 | 518 |
| 273 | 20240318 | 144100 | 9778798650 | 21650 | 21700 | 21750 | 21650 | 1101 |
| 274 | 20240318 | 144000 | 9754901900 | 21750 | 21750 | 21750 | 21700 | 620 |
| 275 | 20240318 | 143900 | 9741440150 | 21700 | 21750 | 21750 | 21700 | 755 |
| 276 | 20240318 | 143800 | 9725039800 | 21800 | 21750 | 21800 | 21700 | 576 |
| 277 | 20240318 | 143700 | 9712535050 | 21700 | 21750 | 21750 | 21700 | 984 |
| 278 | 20240318 | 143600 | 9691156200 | 21750 | 21700 | 21750 | 21650 | 553 |
| 279 | 20240318 | 143500 | 9679178700 | 21700 | 21750 | 21750 | 21650 | 672 |
| 280 | 20240318 | 143400 | 9664608000 | 21650 | 21750 | 21750 | 21650 | 524 |
| 281 | 20240318 | 143300 | 9653248350 | 21750 | 21650 | 21750 | 21650 | 1046 |
| 282 | 20240318 | 143200 | 9630556150 | 21700 | 21650 | 21700 | 21650 | 1175 |
| 283 | 20240318 | 143100 | 9605090100 | 21650 | 21750 | 21750 | 21650 | 1423 |
| 284 | 20240318 | 143000 | 9574222550 | 21700 | 21750 | 21750 | 21700 | 807 |
| 285 | 20240318 | 142900 | 9556705900 | 21700 | 21750 | 21750 | 21700 | 699 |
| 286 | 20240318 | 142800 | 9541531200 | 21700 | 21700 | 21750 | 21700 | 687 |
| 287 | 20240318 | 142700 | 9526615950 | 21750 | 21700 | 21750 | 21700 | 868 |
| 288 | 20240318 | 142600 | 9507770450 | 21750 | 21700 | 21750 | 21700 | 957 |
| 289 | 20240318 | 142500 | 9486999000 | 21700 | 21700 | 21750 | 21700 | 555 |
| 290 | 20240318 | 142400 | 9474944550 | 21700 | 21700 | 21750 | 21700 | 510 |
| 291 | 20240318 | 142300 | 9463875450 | 21700 | 21750 | 21750 | 21700 | 710 |
| 292 | 20240318 | 142200 | 9448455700 | 21700 | 21750 | 21750 | 21700 | 810 |
| 293 | 20240318 | 142100 | 9430865900 | 21750 | 21750 | 21750 | 21700 | 2000 |
| 294 | 20240318 | 142000 | 9387450900 | 21700 | 21700 | 21800 | 21700 | 8531 |
| 295 | 20240318 | 141900 | 9202303800 | 21750 | 21750 | 21800 | 21700 | 1431 |
| 296 | 20240318 | 141800 | 9171187450 | 21750 | 21700 | 21750 | 21700 | 1078 |
| 297 | 20240318 | 141700 | 9147774750 | 21750 | 21750 | 21750 | 21700 | 967 |
| 298 | 20240318 | 141600 | 9126775400 | 21700 | 21700 | 21750 | 21700 | 548 |
| 299 | 20240318 | 141500 | 9114882300 | 21750 | 21750 | 21800 | 21750 | 925 |
| 300 | 20240318 | 141400 | 9094763500 | 21800 | 21750 | 21800 | 21700 | 1314 |
| 301 | 20240318 | 141300 | 9066183050 | 21800 | 21800 | 21800 | 21750 | 1040 |
| 302 | 20240318 | 141200 | 9043548850 | 21800 | 21800 | 21800 | 21750 | 606 |
| 303 | 20240318 | 141100 | 9030360600 | 21800 | 21750 | 21800 | 21700 | 760 |
| 304 | 20240318 | 141000 | 9013841400 | 21700 | 21700 | 21750 | 21700 | 677 |
| 305 | 20240318 | 140900 | 8999139700 | 21700 | 21700 | 21750 | 21650 | 922 |
| 306 | 20240318 | 140800 | 8979132400 | 21700 | 21750 | 21750 | 21700 | 3745 |
| 307 | 20240318 | 140700 | 8897850050 | 21750 | 21750 | 21800 | 21750 | 478 |
| 308 | 20240318 | 140600 | 8887453100 | 21800 | 21800 | 21800 | 21750 | 1266 |
| 309 | 20240318 | 140500 | 8859903800 | 21750 | 21700 | 21800 | 21700 | 369 |
| 310 | 20240318 | 140400 | 8851882450 | 21750 | 21700 | 21750 | 21700 | 1365 |
| 311 | 20240318 | 140300 | 8822252350 | 21750 | 21750 | 21800 | 21700 | 874 |
| 312 | 20240318 | 140200 | 8803239750 | 21800 | 21800 | 21800 | 21750 | 609 |
| 313 | 20240318 | 140100 | 8789986700 | 21800 | 21700 | 21800 | 21700 | 781 |
| 314 | 20240318 | 140000 | 8772995000 | 21700 | 21750 | 21750 | 21700 | 690 |
| 315 | 20240318 | 135900 | 8758005700 | 21750 | 21750 | 21750 | 21700 | 466 |
| 316 | 20240318 | 135800 | 8747882100 | 21750 | 21750 | 21800 | 21750 | 786 |
| 317 | 20240318 | 135700 | 8730770500 | 21750 | 21750 | 21800 | 21750 | 557 |
| 318 | 20240318 | 135600 | 8718655700 | 21800 | 21750 | 21800 | 21750 | 826 |
| 319 | 20240318 | 135500 | 8700672000 | 21750 | 21750 | 21800 | 21750 | 1437 |
| 320 | 20240318 | 135400 | 8669374950 | 21750 | 21750 | 21800 | 21750 | 820 |
| 321 | 20240318 | 135300 | 8651528850 | 21750 | 21750 | 21800 | 21750 | 1687 |
| 322 | 20240318 | 135200 | 8614831950 | 21750 | 21750 | 21850 | 21750 | 1292 |
| 323 | 20240318 | 135100 | 8586713350 | 21750 | 21800 | 21800 | 21750 | 833 |
| 324 | 20240318 | 135000 | 8568579350 | 21800 | 21800 | 21850 | 21800 | 1108 |
| 325 | 20240318 | 134900 | 8544419650 | 21800 | 21850 | 21850 | 21750 | 594 |
| 326 | 20240318 | 134800 | 8531470250 | 21800 | 21850 | 21850 | 21800 | 3294 |
| 327 | 20240318 | 134700 | 8459553850 | 21850 | 21850 | 21900 | 21850 | 1335 |
| 328 | 20240318 | 134600 | 8430383450 | 21850 | 21900 | 21900 | 21800 | 677 |
| 329 | 20240318 | 134500 | 8415608850 | 21850 | 21850 | 21900 | 21800 | 1765 |
| 330 | 20240318 | 134400 | 8377052950 | 21850 | 21900 | 21900 | 21850 | 1157 |
| 331 | 20240318 | 134300 | 8351765750 | 21850 | 21900 | 21900 | 21850 | 441 |
| 332 | 20240318 | 134200 | 8342119850 | 21950 | 21900 | 21950 | 21850 | 1460 |
| 333 | 20240318 | 134100 | 8310142850 | 21900 | 21850 | 21900 | 21850 | 230 |
| 334 | 20240318 | 134000 | 8305106900 | 21900 | 21900 | 21900 | 21850 | 252 |
| 335 | 20240318 | 133900 | 8299588400 | 21900 | 21900 | 21900 | 21850 | 96 |
| 336 | 20240318 | 133800 | 8297486400 | 21900 | 21900 | 21950 | 21850 | 2784 |
| 337 | 20240318 | 133700 | 8236644900 | 21900 | 21900 | 21900 | 21850 | 868 |
| 338 | 20240318 | 133600 | 8217645250 | 21900 | 21900 | 21950 | 21900 | 1896 |
| 339 | 20240318 | 133500 | 8176117550 | 21900 | 21900 | 21950 | 21900 | 297 |
| 340 | 20240318 | 133400 | 8169611700 | 21850 | 21900 | 21900 | 21850 | 617 |
| 341 | 20240318 | 133300 | 8156117450 | 21900 | 21900 | 21950 | 21850 | 603 |
| 342 | 20240318 | 133200 | 8142914600 | 21900 | 21950 | 21950 | 21900 | 1425 |
| 343 | 20240318 | 133100 | 8111692250 | 21950 | 22050 | 22100 | 21950 | 5029 |
| 344 | 20240318 | 133000 | 8000983600 | 22100 | 22000 | 22150 | 21950 | 10357 |
| 345 | 20240318 | 132900 | 7772825150 | 22000 | 21950 | 22000 | 21900 | 2803 |
| 346 | 20240318 | 132800 | 7711297350 | 21950 | 21900 | 21950 | 21900 | 840 |
| 347 | 20240318 | 132700 | 7692891450 | 21950 | 21900 | 21950 | 21850 | 1586 |
| 348 | 20240318 | 132600 | 7658159400 | 21900 | 21850 | 21900 | 21850 | 3230 |
| 349 | 20240318 | 132500 | 7587461600 | 21850 | 21900 | 21900 | 21800 | 534 |
| 350 | 20240318 | 132400 | 7575793850 | 21850 | 21850 | 21900 | 21850 | 427 |
| 351 | 20240318 | 132300 | 7566457100 | 21850 | 21850 | 21900 | 21850 | 938 |
| 352 | 20240318 | 132200 | 7545957100 | 21850 | 21850 | 21900 | 21800 | 467 |
| 353 | 20240318 | 132100 | 7535753200 | 21850 | 21800 | 21850 | 21800 | 267 |
| 354 | 20240318 | 132000 | 7529920600 | 21800 | 21850 | 21850 | 21800 | 328 |
| 355 | 20240318 | 131900 | 7522754450 | 21850 | 21800 | 21850 | 21800 | 261 |
| 356 | 20240318 | 131800 | 7517059150 | 21800 | 21800 | 21850 | 21800 | 62 |
| 357 | 20240318 | 131700 | 7515706100 | 21850 | 21750 | 21850 | 21750 | 402 |
| 358 | 20240318 | 131600 | 7506942750 | 21750 | 21800 | 21800 | 21750 | 1855 |
| 359 | 20240318 | 131500 | 7466504100 | 21800 | 21900 | 21900 | 21800 | 1506 |
| 360 | 20240318 | 131400 | 7433595250 | 21900 | 21800 | 21900 | 21800 | 1632 |
| 361 | 20240318 | 131300 | 7397939300 | 21800 | 21850 | 21850 | 21800 | 50 |
| 362 | 20240318 | 131200 | 7396849200 | 21850 | 21850 | 21850 | 21850 | 9 |
| 363 | 20240318 | 131100 | 7396652550 | 21800 | 21800 | 21850 | 21800 | 51 |
| 364 | 20240318 | 131000 | 7395540300 | 21800 | 21850 | 21850 | 21800 | 145 |
| 365 | 20240318 | 130900 | 7392377750 | 21800 | 21800 | 21850 | 21800 | 137 |
| 366 | 20240318 | 130800 | 7389389500 | 21800 | 21850 | 21850 | 21800 | 684 |
| 367 | 20240318 | 130700 | 7374474800 | 21800 | 21800 | 21800 | 21800 | 19 |
| 368 | 20240318 | 130600 | 7374060600 | 21800 | 21800 | 21850 | 21800 | 69 |
| 369 | 20240318 | 130500 | 7372556000 | 21800 | 21850 | 21850 | 21800 | 170 |
| 370 | 20240318 | 130400 | 7368849550 | 21850 | 21800 | 21850 | 21800 | 76 |
| 371 | 20240318 | 130300 | 7367190450 | 21850 | 21800 | 21850 | 21800 | 1601 |
| 372 | 20240318 | 130200 | 7332209150 | 21800 | 21850 | 21850 | 21800 | 60 |
| 373 | 20240318 | 130100 | 7330899450 | 21850 | 21850 | 21850 | 21800 | 274 |
| 374 | 20240318 | 130000 | 7324912850 | 21850 | 21850 | 21900 | 21850 | 2493 |
| 375 | 20240318 | 125900 | 7270439200 | 21850 | 21900 | 21900 | 21850 | 65 |
| 376 | 20240318 | 125800 | 7269016950 | 21850 | 21850 | 21900 | 21800 | 3145 |
| 377 | 20240318 | 125700 | 7200298700 | 21800 | 21800 | 21850 | 21800 | 53 |
| 378 | 20240318 | 125600 | 7199141050 | 21800 | 21800 | 21850 | 21800 | 112 |
| 379 | 20240318 | 125500 | 7196699350 | 21850 | 21800 | 21850 | 21800 | 278 |
| 380 | 20240318 | 125400 | 7190638500 | 21800 | 21800 | 21850 | 21800 | 747 |
| 381 | 20240318 | 125300 | 7174322900 | 21800 | 21850 | 21850 | 21800 | 66 |
| 382 | 20240318 | 125200 | 7172884050 | 21850 | 21800 | 21850 | 21800 | 272 |
| 383 | 20240318 | 125100 | 7166954000 | 21850 | 21800 | 21850 | 21750 | 427 |
| 384 | 20240318 | 125000 | 7157658150 | 21800 | 21800 | 21850 | 21800 | 239 |
| 385 | 20240318 | 124900 | 7152442950 | 21850 | 21800 | 21850 | 21800 | 267 |
| 386 | 20240318 | 124800 | 7146621750 | 21850 | 21800 | 21850 | 21800 | 38 |
| 387 | 20240318 | 124700 | 7145792050 | 21800 | 21850 | 21850 | 21800 | 400 |
| 388 | 20240318 | 124600 | 7137071750 | 21850 | 21800 | 21850 | 21800 | 40 |
| 389 | 20240318 | 124500 | 7136199000 | 21800 | 21750 | 21850 | 21750 | 1277 |
| 390 | 20240318 | 124400 | 7108360150 | 21800 | 21800 | 21800 | 21750 | 1029 |
| 391 | 20240318 | 124300 | 7085973750 | 21800 | 21800 | 21800 | 21750 | 98 |
| 392 | 20240318 | 124200 | 7083837800 | 21800 | 21750 | 21800 | 21750 | 242 |
| 393 | 20240318 | 124100 | 7078563250 | 21750 | 21800 | 21800 | 21750 | 131 |
| 394 | 20240318 | 124000 | 7075713950 | 21750 | 21750 | 21800 | 21750 | 102 |
| 395 | 20240318 | 123900 | 7073494950 | 21800 | 21750 | 21800 | 21750 | 24 |
| 396 | 20240318 | 123800 | 7072972500 | 21750 | 21750 | 21750 | 21750 | 772 |
| 397 | 20240318 | 123700 | 7056181500 | 21800 | 21800 | 21800 | 21800 | 12 |
| 398 | 20240318 | 123600 | 7055919900 | 21750 | 21750 | 21800 | 21750 | 804 |
| 399 | 20240318 | 123500 | 7038418200 | 21750 | 21750 | 21800 | 21750 | 319 |
| 400 | 20240318 | 123400 | 7031465450 | 21750 | 21800 | 21800 | 21750 | 440 |
| 401 | 20240318 | 123300 | 7021874100 | 21750 | 21750 | 21800 | 21750 | 1301 |
| 402 | 20240318 | 123200 | 6993576850 | 21700 | 21700 | 21700 | 21700 | 44 |
| 403 | 20240318 | 123100 | 6992622050 | 21750 | 21750 | 21750 | 21700 | 165 |
| 404 | 20240318 | 123000 | 6989034450 | 21700 | 21750 | 21750 | 21700 | 61 |
| 405 | 20240318 | 122900 | 6987709700 | 21750 | 21750 | 21750 | 21700 | 203 |
| 406 | 20240318 | 122800 | 6983299300 | 21700 | 21700 | 21750 | 21700 | 16 |
| 407 | 20240318 | 122700 | 6982951700 | 21750 | 21750 | 21750 | 21700 | 110 |
| 408 | 20240318 | 122600 | 6980559800 | 21650 | 21700 | 21700 | 21650 | 173 |
| 409 | 20240318 | 122500 | 6976809200 | 21700 | 21700 | 21700 | 21650 | 79 |
| 410 | 20240318 | 122400 | 6975095100 | 21650 | 21700 | 21750 | 21650 | 125 |
| 411 | 20240318 | 122300 | 6972382100 | 21700 | 21650 | 21700 | 21650 | 4776 |
| 412 | 20240318 | 122200 | 6868968050 | 21650 | 21700 | 21750 | 21650 | 329 |
| 413 | 20240318 | 122100 | 6861835350 | 21700 | 21750 | 21750 | 21700 | 1347 |
| 414 | 20240318 | 122000 | 6832604900 | 21700 | 21700 | 21700 | 21700 | 252 |
| 415 | 20240318 | 121900 | 6827136500 | 21750 | 21700 | 21750 | 21700 | 33 |
| 416 | 20240318 | 121800 | 6826419400 | 21700 | 21750 | 21750 | 21700 | 144 |
| 417 | 20240318 | 121700 | 6823292050 | 21700 | 21700 | 21750 | 21700 | 126 |
| 418 | 20240318 | 121600 | 6820557350 | 21700 | 21750 | 21750 | 21700 | 2512 |
| 419 | 20240318 | 121500 | 6765957750 | 21800 | 21800 | 21800 | 21750 | 63 |
| 420 | 20240318 | 121400 | 6764586700 | 21750 | 21800 | 21800 | 21750 | 311 |
| 421 | 20240318 | 121300 | 6757812050 | 21750 | 21750 | 21800 | 21750 | 77 |
| 422 | 20240318 | 121200 | 6756136400 | 21750 | 21800 | 21800 | 21750 | 445 |
| 423 | 20240318 | 121100 | 6746455700 | 21800 | 21800 | 21800 | 21750 | 735 |
| 424 | 20240318 | 121000 | 6730433550 | 21800 | 21750 | 21800 | 21750 | 282 |
| 425 | 20240318 | 120900 | 6724298900 | 21800 | 21800 | 21800 | 21750 | 47 |
| 426 | 20240318 | 120800 | 6723275500 | 21800 | 21800 | 21800 | 21750 | 120 |
| 427 | 20240318 | 120700 | 6720659750 | 21750 | 21750 | 21800 | 21750 | 22 |
| 428 | 20240318 | 120600 | 6720180800 | 21750 | 21800 | 21800 | 21750 | 176 |
| 429 | 20240318 | 120500 | 6716345550 | 21800 | 21700 | 21800 | 21700 | 445 |
| 430 | 20240318 | 120400 | 6706667350 | 21750 | 21750 | 21750 | 21700 | 261 |
| 431 | 20240318 | 120300 | 6700990800 | 21750 | 21750 | 21750 | 21700 | 80 |
| 432 | 20240318 | 120200 | 6699251400 | 21700 | 21750 | 21750 | 21700 | 108 |
| 433 | 20240318 | 120100 | 6696903800 | 21750 | 21750 | 21800 | 21700 | 579 |
| 434 | 20240318 | 120000 | 6684311650 | 21700 | 21750 | 21750 | 21700 | 618 |
| 435 | 20240318 | 115900 | 6670900600 | 21750 | 21700 | 21750 | 21700 | 388 |
| 436 | 20240318 | 115800 | 6662480000 | 21750 | 21700 | 21750 | 21700 | 93 |
| 437 | 20240318 | 115700 | 6660457950 | 21700 | 21750 | 21750 | 21700 | 37 |
| 438 | 20240318 | 115600 | 6659653400 | 21750 | 21700 | 21750 | 21700 | 16 |
| 439 | 20240318 | 115500 | 6659305950 | 21750 | 21700 | 21750 | 21700 | 702 |
| 440 | 20240318 | 115400 | 6644068600 | 21700 | 21750 | 21750 | 21700 | 406 |
| 441 | 20240318 | 115300 | 6635256000 | 21700 | 21700 | 21750 | 21700 | 68 |
| 442 | 20240318 | 115200 | 6633778650 | 21700 | 21700 | 21750 | 21700 | 78 |
| 443 | 20240318 | 115100 | 6632085550 | 21750 | 21750 | 21750 | 21700 | 140 |
| 444 | 20240318 | 115000 | 6629044600 | 21700 | 21700 | 21750 | 21700 | 34 |
| 445 | 20240318 | 114900 | 6628306400 | 21750 | 21700 | 21750 | 21700 | 20 |
| 446 | 20240318 | 114800 | 6627871950 | 21750 | 21700 | 21800 | 21700 | 155 |
| 447 | 20240318 | 114700 | 6624501600 | 21700 | 21750 | 21750 | 21700 | 2724 |
| 448 | 20240318 | 114600 | 6565261650 | 21750 | 21800 | 21800 | 21750 | 26 |
| 449 | 20240318 | 114500 | 6564695300 | 21750 | 21800 | 21800 | 21750 | 29 |
| 450 | 20240318 | 114400 | 6564063950 | 21800 | 21800 | 21800 | 21750 | 295 |
| 451 | 20240318 | 114300 | 6557633600 | 21800 | 21800 | 21800 | 21750 | 2084 |
| 452 | 20240318 | 114200 | 6512202650 | 21800 | 21800 | 21850 | 21800 | 101 |
| 453 | 20240318 | 114100 | 6509999950 | 21800 | 21850 | 21850 | 21800 | 199 |
| 454 | 20240318 | 114000 | 6505657600 | 21850 | 21800 | 21850 | 21800 | 257 |
| 455 | 20240318 | 113900 | 6500054500 | 21800 | 21850 | 21850 | 21800 | 388 |
| 456 | 20240318 | 113800 | 6491594600 | 21850 | 21800 | 21850 | 21800 | 317 |
| 457 | 20240318 | 113700 | 6484682750 | 21800 | 21750 | 21800 | 21750 | 2162 |
| 458 | 20240318 | 113600 | 6437568100 | 21800 | 21800 | 21800 | 21750 | 265 |
| 459 | 20240318 | 113500 | 6431796350 | 21800 | 21750 | 21800 | 21750 | 49 |
| 460 | 20240318 | 113400 | 6430728800 | 21800 | 21850 | 21850 | 21750 | 295 |
| 461 | 20240318 | 113300 | 6424298350 | 21850 | 21800 | 21850 | 21750 | 1194 |
| 462 | 20240318 | 113200 | 6398274200 | 21800 | 21750 | 21800 | 21750 | 439 |
| 463 | 20240318 | 113100 | 6388709200 | 21750 | 21800 | 21850 | 21750 | 746 |
| 464 | 20240318 | 113000 | 6372449900 | 21800 | 21850 | 21850 | 21800 | 2028 |
| 465 | 20240318 | 112900 | 6328204300 | 21850 | 21600 | 21850 | 21600 | 6640 |
| 466 | 20240318 | 112800 | 6184083850 | 21600 | 21600 | 21650 | 21600 | 20 |
| 467 | 20240318 | 112700 | 6183651400 | 21600 | 21650 | 21650 | 21550 | 580 |
| 468 | 20240318 | 112600 | 6171138700 | 21600 | 21600 | 21600 | 21600 | 205 |
| 469 | 20240318 | 112500 | 6166710700 | 21600 | 21600 | 21650 | 21600 | 206 |
| 470 | 20240318 | 112400 | 6162260650 | 21600 | 21650 | 21650 | 21550 | 144 |
| 471 | 20240318 | 112300 | 6159153850 | 21550 | 21600 | 21650 | 21550 | 2605 |
| 472 | 20240318 | 112200 | 6102929350 | 21600 | 21650 | 21650 | 21600 | 855 |
| 473 | 20240318 | 112100 | 6084460800 | 21600 | 21650 | 21650 | 21600 | 564 |
| 474 | 20240318 | 112000 | 6072277900 | 21600 | 21600 | 21650 | 21600 | 156 |
| 475 | 20240318 | 111900 | 6068907250 | 21650 | 21650 | 21650 | 21600 | 107 |
| 476 | 20240318 | 111800 | 6066590950 | 21650 | 21650 | 21650 | 21600 | 150 |
| 477 | 20240318 | 111700 | 6063344650 | 21600 | 21650 | 21650 | 21600 | 1160 |
| 478 | 20240318 | 111600 | 6038288250 | 21600 | 21600 | 21650 | 21600 | 95 |
| 479 | 20240318 | 111500 | 6036233150 | 21600 | 21650 | 21650 | 21600 | 358 |
| 480 | 20240318 | 111400 | 6028493550 | 21650 | 21650 | 21650 | 21600 | 84 |
| 481 | 20240318 | 111300 | 6026678000 | 21650 | 21600 | 21650 | 21550 | 2275 |
| 482 | 20240318 | 111200 | 5977538100 | 21600 | 21550 | 21600 | 21550 | 162 |
| 483 | 20240318 | 111100 | 5974046100 | 21600 | 21600 | 21600 | 21550 | 139 |
| 484 | 20240318 | 111000 | 5971048100 | 21600 | 21550 | 21600 | 21550 | 27 |
| 485 | 20240318 | 110900 | 5970465450 | 21600 | 21600 | 21600 | 21500 | 156 |
| 486 | 20240318 | 110800 | 5967103400 | 21550 | 21550 | 21600 | 21550 | 88 |
| 487 | 20240318 | 110700 | 5965204250 | 21550 | 21550 | 21550 | 21500 | 890 |
| 488 | 20240318 | 110600 | 5946030300 | 21550 | 21550 | 21550 | 21500 | 58 |
| 489 | 20240318 | 110500 | 5944781650 | 21550 | 21500 | 21550 | 21450 | 985 |
| 490 | 20240318 | 110400 | 5923604100 | 21550 | 21550 | 21550 | 21500 | 982 |
| 491 | 20240318 | 110300 | 5902489850 | 21550 | 21600 | 21600 | 21450 | 10429 |
| 492 | 20240318 | 110200 | 5678534550 | 21600 | 21600 | 21600 | 21550 | 433 |
| 493 | 20240318 | 110100 | 5669197100 | 21600 | 21550 | 21600 | 21550 | 565 |
| 494 | 20240318 | 110000 | 5656995900 | 21600 | 21600 | 21600 | 21550 | 458 |
| 495 | 20240318 | 105900 | 5647125150 | 21600 | 21600 | 21600 | 21550 | 58 |
| 496 | 20240318 | 105800 | 5645874050 | 21600 | 21600 | 21600 | 21550 | 1124 |
| 497 | 20240318 | 105700 | 5621608450 | 21600 | 21650 | 21650 | 21600 | 398 |
| 498 | 20240318 | 105600 | 5613010200 | 21600 | 21600 | 21650 | 21600 | 15 |
| 499 | 20240318 | 105500 | 5612685900 | 21650 | 21600 | 21650 | 21600 | 35 |
| 500 | 20240318 | 105400 | 5611928700 | 21600 | 21650 | 21650 | 21600 | 338 |
| 501 | 20240318 | 105300 | 5604627150 | 21600 | 21650 | 21650 | 21600 | 237 |
| 502 | 20240318 | 105200 | 5599507850 | 21600 | 21600 | 21650 | 21600 | 105 |
| 503 | 20240318 | 105100 | 5597239350 | 21600 | 21650 | 21650 | 21600 | 824 |
| 504 | 20240318 | 105000 | 5579432850 | 21650 | 21600 | 21650 | 21550 | 889 |
| 505 | 20240318 | 104900 | 5560261950 | 21550 | 21550 | 21600 | 21550 | 33 |
| 506 | 20240318 | 104800 | 5559549900 | 21600 | 21650 | 21650 | 21550 | 1984 |
| 507 | 20240318 | 104700 | 5516728400 | 21600 | 21650 | 21650 | 21600 | 219 |
| 508 | 20240318 | 104600 | 5511997500 | 21650 | 21600 | 21650 | 21600 | 243 |
| 509 | 20240318 | 104500 | 5506747350 | 21600 | 21650 | 21650 | 21600 | 36 |
| 510 | 20240318 | 104400 | 5505969100 | 21650 | 21650 | 21650 | 21600 | 900 |
| 511 | 20240318 | 104300 | 5486528350 | 21650 | 21650 | 21650 | 21600 | 132 |
| 512 | 20240318 | 104200 | 5483676500 | 21650 | 21600 | 21650 | 21600 | 657 |
| 513 | 20240318 | 104100 | 5469466100 | 21600 | 21600 | 21650 | 21600 | 196 |
| 514 | 20240318 | 104000 | 5465230350 | 21650 | 21600 | 21650 | 21600 | 76 |
| 515 | 20240318 | 103900 | 5463586250 | 21600 | 21650 | 21650 | 21600 | 262 |
| 516 | 20240318 | 103800 | 5457920550 | 21650 | 21600 | 21650 | 21600 | 31 |
| 517 | 20240318 | 103700 | 5457250400 | 21600 | 21600 | 21650 | 21600 | 1460 |
| 518 | 20240318 | 103600 | 5425713900 | 21650 | 21650 | 21650 | 21600 | 304 |
| 519 | 20240318 | 103500 | 5419132450 | 21650 | 21600 | 21650 | 21600 | 151 |
| 520 | 20240318 | 103400 | 5415866100 | 21600 | 21600 | 21650 | 21600 | 28 |
| 521 | 20240318 | 103300 | 5415260750 | 21650 | 21650 | 21650 | 21600 | 103 |
| 522 | 20240318 | 103200 | 5413034250 | 21650 | 21650 | 21650 | 21600 | 117 |
| 523 | 20240318 | 103100 | 5410506450 | 21650 | 21650 | 21650 | 21600 | 77 |
| 524 | 20240318 | 103000 | 5408842600 | 21600 | 21650 | 21650 | 21600 | 816 |
| 525 | 20240318 | 102900 | 5391211350 | 21650 | 21650 | 21650 | 21600 | 38 |
| 526 | 20240318 | 102800 | 5390390000 | 21650 | 21650 | 21650 | 21600 | 292 |
| 527 | 20240318 | 102700 | 5384082250 | 21650 | 21650 | 21650 | 21600 | 251 |
| 528 | 20240318 | 102600 | 5378657450 | 21600 | 21600 | 21650 | 21600 | 473 |
| 529 | 20240318 | 102500 | 5368434500 | 21600 | 21600 | 21650 | 21600 | 76 |
| 530 | 20240318 | 102400 | 5366791050 | 21650 | 21650 | 21650 | 21600 | 79 |
| 531 | 20240318 | 102300 | 5365084050 | 21600 | 21600 | 21650 | 21600 | 448 |
| 532 | 20240318 | 102200 | 5355399050 | 21600 | 21650 | 21650 | 21600 | 64 |
| 533 | 20240318 | 102100 | 5354013850 | 21600 | 21600 | 21650 | 21600 | 2025 |
| 534 | 20240318 | 102000 | 5310268650 | 21600 | 21600 | 21600 | 21550 | 330 |
| 535 | 20240318 | 101900 | 5303156800 | 21600 | 21550 | 21600 | 21550 | 92 |
| 536 | 20240318 | 101800 | 5301172950 | 21600 | 21600 | 21650 | 21550 | 125 |
| 537 | 20240318 | 101700 | 5298472000 | 21600 | 21600 | 21600 | 21600 | 1770 |
| 538 | 20240318 | 101600 | 5260240000 | 21600 | 21600 | 21600 | 21550 | 341 |
| 539 | 20240318 | 101500 | 5252890450 | 21550 | 21600 | 21600 | 21550 | 181 |
| 540 | 20240318 | 101400 | 5248988600 | 21550 | 21550 | 21600 | 21550 | 331 |
| 541 | 20240318 | 101300 | 5241844450 | 21600 | 21600 | 21600 | 21500 | 705 |
| 542 | 20240318 | 101200 | 5226635500 | 21600 | 21600 | 21600 | 21550 | 90 |
| 543 | 20240318 | 101100 | 5224691900 | 21550 | 21500 | 21600 | 21500 | 139 |
| 544 | 20240318 | 101000 | 5221696650 | 21550 | 21600 | 21600 | 21550 | 575 |
| 545 | 20240318 | 100900 | 5209300250 | 21600 | 21600 | 21600 | 21550 | 222 |
| 546 | 20240318 | 100800 | 5204513800 | 21550 | 21600 | 21600 | 21550 | 513 |
| 547 | 20240318 | 100700 | 5193458400 | 21550 | 21550 | 21600 | 21550 | 471 |
| 548 | 20240318 | 100600 | 5183307950 | 21550 | 21600 | 21600 | 21550 | 2065 |
| 549 | 20240318 | 100500 | 5138806300 | 21550 | 21550 | 21600 | 21550 | 741 |
| 550 | 20240318 | 100400 | 5122832600 | 21550 | 21550 | 21600 | 21550 | 1075 |
| 551 | 20240318 | 100300 | 5099653800 | 21550 | 21600 | 21600 | 21550 | 1192 |
| 552 | 20240318 | 100200 | 5073907000 | 21550 | 21550 | 21600 | 21550 | 996 |
| 553 | 20240318 | 100100 | 5052427750 | 21550 | 21550 | 21550 | 21500 | 289 |
| 554 | 20240318 | 100000 | 5046202750 | 21500 | 21600 | 21600 | 21500 | 278 |
| 555 | 20240318 | 095900 | 5040214850 | 21600 | 21450 | 21600 | 21450 | 2977 |
| 556 | 20240318 | 095800 | 4976097050 | 21500 | 21500 | 21500 | 21450 | 1504 |
| 557 | 20240318 | 095700 | 4943831000 | 21500 | 21450 | 21500 | 21450 | 731 |
| 558 | 20240318 | 095600 | 4928116500 | 21500 | 21500 | 21500 | 21500 | 461 |
| 559 | 20240318 | 095500 | 4918205000 | 21500 | 21550 | 21550 | 21450 | 3045 |
| 560 | 20240318 | 095400 | 4852762950 | 21550 | 21550 | 21550 | 21500 | 211 |
| 561 | 20240318 | 095300 | 4848225600 | 21550 | 21500 | 21550 | 21500 | 278 |
| 562 | 20240318 | 095200 | 4842235600 | 21550 | 21550 | 21550 | 21500 | 483 |
| 563 | 20240318 | 095100 | 4831834700 | 21500 | 21550 | 21550 | 21500 | 1101 |
| 564 | 20240318 | 095000 | 4808151050 | 21550 | 21550 | 21550 | 21500 | 1496 |
| 565 | 20240318 | 094900 | 4775981700 | 21500 | 21500 | 21550 | 21450 | 758 |
| 566 | 20240318 | 094800 | 4759684550 | 21450 | 21500 | 21500 | 21450 | 764 |
| 567 | 20240318 | 094700 | 4743259500 | 21450 | 21500 | 21500 | 21450 | 775 |
| 568 | 20240318 | 094600 | 4726607600 | 21500 | 21400 | 21550 | 21400 | 6511 |
| 569 | 20240318 | 094500 | 4586736350 | 21400 | 21450 | 21450 | 21400 | 748 |
| 570 | 20240318 | 094400 | 4570721950 | 21400 | 21400 | 21450 | 21400 | 518 |
| 571 | 20240318 | 094300 | 4559627850 | 21400 | 21350 | 21450 | 21350 | 4157 |
| 572 | 20240318 | 094200 | 4470667550 | 21350 | 21400 | 21450 | 21350 | 3009 |
| 573 | 20240318 | 094100 | 4406326200 | 21350 | 21350 | 21400 | 21350 | 3139 |
| 574 | 20240318 | 094000 | 4339295550 | 21350 | 21400 | 21450 | 21350 | 1050 |
| 575 | 20240318 | 093900 | 4316859850 | 21400 | 21450 | 21450 | 21350 | 366 |
| 576 | 20240318 | 093800 | 4309028850 | 21400 | 21450 | 21450 | 21400 | 341 |
| 577 | 20240318 | 093700 | 4301719750 | 21400 | 21400 | 21500 | 21400 | 5423 |
| 578 | 20240318 | 093600 | 4185530450 | 21400 | 21450 | 21500 | 21400 | 1738 |
| 579 | 20240318 | 093500 | 4148330750 | 21450 | 21350 | 21450 | 21350 | 6179 |
| 580 | 20240318 | 093400 | 4016139100 | 21400 | 21450 | 21450 | 21350 | 5377 |
| 581 | 20240318 | 093300 | 3901040700 | 21400 | 21450 | 21450 | 21350 | 5809 |
| 582 | 20240318 | 093200 | 3776728500 | 21400 | 21400 | 21450 | 21400 | 1449 |
| 583 | 20240318 | 093100 | 3745716200 | 21400 | 21400 | 21450 | 21400 | 1113 |
| 584 | 20240318 | 093000 | 3721897300 | 21450 | 21400 | 21450 | 21200 | 10534 |
| 585 | 20240318 | 092900 | 3497359650 | 21350 | 21450 | 21450 | 21100 | 33105 |
| 586 | 20240318 | 092800 | 2793964250 | 21500 | 21450 | 21500 | 21400 | 6091 |
| 587 | 20240318 | 092700 | 2663458700 | 21500 | 21500 | 21550 | 21500 | 3217 |
| 588 | 20240318 | 092600 | 2594283200 | 21550 | 21500 | 21550 | 21500 | 10625 |
| 589 | 20240318 | 092500 | 2365761450 | 21500 | 21600 | 21600 | 21300 | 34020 |
| 590 | 20240318 | 092400 | 1636112200 | 21600 | 21650 | 21650 | 21550 | 3161 |
| 591 | 20240318 | 092300 | 1567803450 | 21650 | 21700 | 21700 | 21650 | 734 |
| 592 | 20240318 | 092200 | 1551912050 | 21650 | 21650 | 21650 | 21650 | 1466 |
| 593 | 20240318 | 092100 | 1520173150 | 21650 | 21700 | 21700 | 21650 | 186 |
| 594 | 20240318 | 092000 | 1516145950 | 21700 | 21650 | 21700 | 21650 | 709 |
| 595 | 20240318 | 091900 | 1500795650 | 21650 | 21600 | 21700 | 21600 | 904 |
| 596 | 20240318 | 091800 | 1481227300 | 21600 | 21650 | 21650 | 21600 | 1792 |
| 597 | 20240318 | 091700 | 1442516800 | 21650 | 21650 | 21700 | 21600 | 7899 |
| 598 | 20240318 | 091600 | 1271764000 | 21700 | 21700 | 21700 | 21600 | 834 |
| 599 | 20240318 | 091500 | 1253700300 | 21700 | 21750 | 21750 | 21600 | 5600 |
| 600 | 20240318 | 091400 | 1132236950 | 21750 | 21750 | 21750 | 21700 | 1028 |
| 601 | 20240318 | 091300 | 1109889800 | 21750 | 21750 | 21800 | 21750 | 695 |
| 602 | 20240318 | 091200 | 1094773300 | 21750 | 21750 | 21800 | 21750 | 351 |
| 603 | 20240318 | 091100 | 1087135500 | 21750 | 21750 | 21800 | 21750 | 156 |
| 604 | 20240318 | 091000 | 1083740750 | 21750 | 21850 | 21900 | 21750 | 2321 |
| 605 | 20240318 | 090900 | 1033119450 | 21900 | 21950 | 21950 | 21900 | 1826 |
| 606 | 20240318 | 090800 | 993122450 | 21900 | 21750 | 21950 | 21750 | 5938 |
| 607 | 20240318 | 090700 | 863401550 | 21750 | 21700 | 21750 | 21700 | 4853 |
| 608 | 20240318 | 090600 | 757982000 | 21700 | 21750 | 21750 | 21700 | 1869 |
| 609 | 20240318 | 090500 | 717336650 | 21750 | 21750 | 21800 | 21700 | 610 |
| 610 | 20240318 | 090400 | 704070450 | 21750 | 21700 | 21750 | 21700 | 1439 |
| 611 | 20240318 | 090300 | 672808550 | 21700 | 21650 | 21700 | 21650 | 1021 |
| 612 | 20240318 | 090200 | 650683550 | 21650 | 21500 | 21650 | 21500 | 4639 |
| 613 | 20240318 | 090100 | 550487100 | 21550 | 21550 | 21550 | 21450 | 12818 |
| 614 | 20240318 | 090000 | 274914750 | 21550 | 21650 | 21700 | 21550 | 12644 |