34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 191800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 13690 |
| 3 | 20240322 | 191700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20240322 | 191600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20240322 | 191500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20240322 | 191400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20240322 | 191300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20240322 | 191200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20240322 | 191100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20240322 | 191000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20240322 | 190900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20240322 | 190800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20240322 | 190700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20240322 | 190600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20240322 | 190500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20240322 | 190400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20240322 | 190300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20240322 | 190200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20240322 | 190100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20240322 | 190000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20240322 | 185900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20240322 | 185800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20240322 | 185700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20240322 | 185600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20240322 | 185500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20240322 | 185400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20240322 | 185300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20240322 | 185200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20240322 | 185100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20240322 | 185000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20240322 | 184900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20240322 | 184800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 13690 |
| 33 | 20240322 | 184700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20240322 | 184600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20240322 | 184500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20240322 | 184400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20240322 | 184300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20240322 | 184200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20240322 | 184100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20240322 | 184000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20240322 | 183900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20240322 | 183800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20240322 | 183700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20240322 | 183600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20240322 | 183500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20240322 | 183400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20240322 | 183300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20240322 | 183200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20240322 | 183100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20240322 | 183000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20240322 | 182900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20240322 | 182800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20240322 | 182700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20240322 | 182600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20240322 | 182500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20240322 | 182400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20240322 | 182300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20240322 | 182200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20240322 | 182100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20240322 | 182000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20240322 | 181900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20240322 | 181800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 13690 |
| 63 | 20240322 | 181700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20240322 | 181600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20240322 | 181500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20240322 | 181400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20240322 | 181300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20240322 | 181200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20240322 | 181100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20240322 | 181000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20240322 | 180900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20240322 | 180800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20240322 | 180700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20240322 | 180600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20240322 | 180500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20240322 | 180400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20240322 | 180300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20240322 | 180200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20240322 | 180100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20240322 | 180000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20240322 | 175900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20240322 | 175800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20240322 | 175700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20240322 | 175600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20240322 | 175500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20240322 | 175400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20240322 | 175300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20240322 | 175200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20240322 | 175100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20240322 | 175000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20240322 | 174900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20240322 | 174800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 13690 |
| 93 | 20240322 | 174700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20240322 | 174600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20240322 | 174500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20240322 | 174400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20240322 | 174300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20240322 | 174200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20240322 | 174100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20240322 | 174000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20240322 | 173900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20240322 | 173800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20240322 | 173700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20240322 | 173600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20240322 | 173500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20240322 | 173400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20240322 | 173300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20240322 | 173200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20240322 | 173100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20240322 | 173000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20240322 | 172900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20240322 | 172800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20240322 | 172700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20240322 | 172600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20240322 | 172500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20240322 | 172400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20240322 | 172300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20240322 | 172200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20240322 | 172100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20240322 | 172000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20240322 | 171900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20240322 | 171800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 13690 |
| 123 | 20240322 | 171700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20240322 | 171600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20240322 | 171500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20240322 | 171400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20240322 | 171300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20240322 | 171200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20240322 | 171100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20240322 | 171000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20240322 | 170900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20240322 | 170800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20240322 | 170700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20240322 | 170600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20240322 | 170500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20240322 | 170400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20240322 | 170300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20240322 | 170200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20240322 | 170100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20240322 | 170000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20240322 | 165900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20240322 | 165800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20240322 | 165700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20240322 | 165600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20240322 | 165500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20240322 | 165400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20240322 | 165300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20240322 | 165200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20240322 | 165100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20240322 | 165000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20240322 | 164900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20240322 | 164800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 13690 |
| 153 | 20240322 | 164700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20240322 | 164600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20240322 | 164500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20240322 | 164400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20240322 | 164300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20240322 | 164200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20240322 | 164100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20240322 | 164000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20240322 | 163900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20240322 | 163800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20240322 | 163700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20240322 | 163600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20240322 | 163500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20240322 | 163400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20240322 | 163300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20240322 | 163200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20240322 | 163100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20240322 | 163000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20240322 | 162900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20240322 | 162800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20240322 | 162700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20240322 | 162600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20240322 | 162500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20240322 | 162400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20240322 | 162300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20240322 | 162200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20240322 | 162100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20240322 | 162000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20240322 | 161900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20240322 | 161800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 13690 |
| 183 | 20240322 | 161700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20240322 | 161600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20240322 | 161500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20240322 | 161400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20240322 | 161300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20240322 | 161200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20240322 | 161100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20240322 | 161000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20240322 | 160900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20240322 | 160800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20240322 | 160700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20240322 | 160600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20240322 | 160500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20240322 | 160400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20240322 | 160300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20240322 | 160200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20240322 | 160100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20240322 | 160000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20240322 | 155900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20240322 | 155800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20240322 | 155700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20240322 | 155600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20240322 | 155500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20240322 | 155400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20240322 | 155300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20240322 | 155200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20240322 | 155100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20240322 | 155000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20240322 | 154900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20240322 | 154800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 13690 |
| 213 | 20240322 | 154700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20240322 | 154600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20240322 | 154500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20240322 | 154400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20240322 | 154300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20240322 | 154200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20240322 | 154100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20240322 | 154000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20240322 | 153900 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20240322 | 153800 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20240322 | 153700 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20240322 | 153600 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20240322 | 153500 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20240322 | 153400 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20240322 | 153300 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20240322 | 153200 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20240322 | 153100 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20240322 | 153000 | 59849983600 | 23150 | 23150 | 23150 | 23150 | 13690 |
| 231 | 20240322 | 152900 | 59533060100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20240322 | 152800 | 59533060100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20240322 | 152700 | 59533060100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20240322 | 152600 | 59533060100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20240322 | 152500 | 59533060100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20240322 | 152400 | 59533060100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20240322 | 152300 | 59533060100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20240322 | 152200 | 59533060100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20240322 | 152100 | 59533060100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20240322 | 152000 | 59533060100 | 23300 | 23300 | 23300 | 23300 | 0 |
| 241 | 20240322 | 151900 | 59533060100 | 23300 | 23400 | 23400 | 23150 | 11771 |
| 242 | 20240322 | 151800 | 59259585500 | 23400 | 23250 | 23500 | 23200 | 5981 |
| 243 | 20240322 | 151700 | 59119858350 | 23250 | 23100 | 23250 | 23050 | 5840 |
| 244 | 20240322 | 151600 | 58984898400 | 23150 | 23200 | 23200 | 23050 | 3327 |
| 245 | 20240322 | 151500 | 58907962800 | 23150 | 23150 | 23200 | 23100 | 2012 |
| 246 | 20240322 | 151400 | 58861397750 | 23150 | 23250 | 23250 | 23150 | 4269 |
| 247 | 20240322 | 151300 | 58762425850 | 23200 | 23300 | 23300 | 23200 | 3946 |
| 248 | 20240322 | 151200 | 58670706450 | 23250 | 23300 | 23350 | 23250 | 1165 |
| 249 | 20240322 | 151100 | 58643573250 | 23300 | 23300 | 23300 | 23250 | 682 |
| 250 | 20240322 | 151000 | 58627686750 | 23300 | 23300 | 23300 | 23150 | 1206 |
| 251 | 20240322 | 150900 | 58599617850 | 23300 | 23100 | 23500 | 23050 | 9849 |
| 252 | 20240322 | 150800 | 58371056550 | 23100 | 23100 | 23150 | 23100 | 1812 |
| 253 | 20240322 | 150700 | 58329193800 | 23150 | 23250 | 23250 | 23100 | 3063 |
| 254 | 20240322 | 150600 | 58258131200 | 23250 | 23250 | 23300 | 23200 | 1546 |
| 255 | 20240322 | 150500 | 58222211400 | 23200 | 23350 | 23350 | 23200 | 1766 |
| 256 | 20240322 | 150400 | 58181158900 | 23350 | 23300 | 23350 | 23200 | 3144 |
| 257 | 20240322 | 150300 | 58107960300 | 23300 | 23200 | 23300 | 23150 | 2972 |
| 258 | 20240322 | 150200 | 58038933150 | 23150 | 23150 | 23200 | 23000 | 10617 |
| 259 | 20240322 | 150100 | 57794152700 | 23150 | 23200 | 23200 | 23100 | 5439 |
| 260 | 20240322 | 150000 | 57668416450 | 23200 | 23300 | 23300 | 23200 | 2278 |
| 261 | 20240322 | 145900 | 57615441250 | 23350 | 23250 | 23450 | 23200 | 2781 |
| 262 | 20240322 | 145800 | 57550631650 | 23250 | 23200 | 23250 | 23050 | 8123 |
| 263 | 20240322 | 145700 | 57362658800 | 23150 | 23300 | 23350 | 23150 | 4651 |
| 264 | 20240322 | 145600 | 57254687400 | 23350 | 23300 | 23400 | 23150 | 13629 |
| 265 | 20240322 | 145500 | 56937981600 | 23250 | 23450 | 23500 | 23250 | 6528 |
| 266 | 20240322 | 145400 | 56785191650 | 23450 | 23500 | 23500 | 23400 | 2063 |
| 267 | 20240322 | 145300 | 56736807700 | 23450 | 23450 | 23550 | 23400 | 5881 |
| 268 | 20240322 | 145200 | 56598893900 | 23450 | 23550 | 23600 | 23450 | 4144 |
| 269 | 20240322 | 145100 | 56501498600 | 23550 | 23650 | 23750 | 23550 | 5139 |
| 270 | 20240322 | 145000 | 56379898900 | 23700 | 23500 | 23700 | 23500 | 4112 |
| 271 | 20240322 | 144900 | 56283028800 | 23450 | 23600 | 23650 | 23450 | 9462 |
| 272 | 20240322 | 144800 | 56060490000 | 23550 | 23500 | 23600 | 23400 | 8363 |
| 273 | 20240322 | 144700 | 55863806200 | 23450 | 23900 | 23900 | 23400 | 22241 |
| 274 | 20240322 | 144600 | 55338980600 | 23850 | 23900 | 24000 | 23800 | 4880 |
| 275 | 20240322 | 144500 | 55222400650 | 23850 | 24050 | 24050 | 23700 | 10432 |
| 276 | 20240322 | 144400 | 54973632000 | 24000 | 23850 | 24050 | 23800 | 13209 |
| 277 | 20240322 | 144300 | 54658107150 | 23900 | 24300 | 24350 | 23850 | 22418 |
| 278 | 20240322 | 144200 | 54119671950 | 24300 | 24350 | 24450 | 24300 | 2439 |
| 279 | 20240322 | 144100 | 54060286200 | 24400 | 24400 | 24500 | 24350 | 3930 |
| 280 | 20240322 | 144000 | 53964382550 | 24400 | 24300 | 24400 | 24250 | 2948 |
| 281 | 20240322 | 143900 | 53892681900 | 24300 | 24150 | 24300 | 24150 | 4871 |
| 282 | 20240322 | 143800 | 53774914600 | 24150 | 24400 | 24400 | 24150 | 9966 |
| 283 | 20240322 | 143700 | 53533172000 | 24400 | 24600 | 24650 | 24300 | 18777 |
| 284 | 20240322 | 143600 | 53074518800 | 24600 | 24600 | 24700 | 24600 | 1941 |
| 285 | 20240322 | 143500 | 53026702250 | 24600 | 24750 | 24750 | 24600 | 660 |
| 286 | 20240322 | 143400 | 53010436550 | 24750 | 24600 | 24750 | 24500 | 4120 |
| 287 | 20240322 | 143300 | 52908978300 | 24600 | 24800 | 24850 | 24550 | 5811 |
| 288 | 20240322 | 143200 | 52765367850 | 24800 | 24950 | 24950 | 24800 | 5189 |
| 289 | 20240322 | 143100 | 52636317200 | 24950 | 24900 | 25000 | 24850 | 4899 |
| 290 | 20240322 | 143000 | 52514149000 | 24900 | 24750 | 24950 | 24700 | 6159 |
| 291 | 20240322 | 142900 | 52361270350 | 24750 | 24600 | 24850 | 24550 | 6586 |
| 292 | 20240322 | 142800 | 52198651600 | 24600 | 24550 | 24600 | 24450 | 4748 |
| 293 | 20240322 | 142700 | 52082262050 | 24500 | 24700 | 24700 | 24400 | 11979 |
| 294 | 20240322 | 142600 | 51788292400 | 24650 | 25050 | 25100 | 24550 | 17768 |
| 295 | 20240322 | 142500 | 51348079650 | 25050 | 25000 | 25150 | 24950 | 9518 |
| 296 | 20240322 | 142400 | 51109640650 | 25000 | 24950 | 25000 | 24900 | 3580 |
| 297 | 20240322 | 142300 | 51020318350 | 24950 | 25150 | 25150 | 24800 | 10783 |
| 298 | 20240322 | 142200 | 50751319250 | 25000 | 25000 | 25300 | 24900 | 25219 |
| 299 | 20240322 | 142100 | 50117889950 | 25050 | 25050 | 25100 | 24750 | 11897 |
| 300 | 20240322 | 142000 | 49821408200 | 25050 | 24950 | 25300 | 24900 | 24211 |
| 301 | 20240322 | 141900 | 49212891100 | 25000 | 24600 | 25250 | 24600 | 47456 |
| 302 | 20240322 | 141800 | 48027944600 | 24550 | 24300 | 24550 | 24300 | 4853 |
| 303 | 20240322 | 141700 | 47909584650 | 24350 | 24350 | 24350 | 24300 | 1302 |
| 304 | 20240322 | 141600 | 47877923300 | 24350 | 24400 | 24400 | 24250 | 4282 |
| 305 | 20240322 | 141500 | 47773752100 | 24400 | 24400 | 24450 | 24300 | 4074 |
| 306 | 20240322 | 141400 | 47674516550 | 24400 | 24350 | 24450 | 24300 | 4948 |
| 307 | 20240322 | 141300 | 47554007700 | 24400 | 24550 | 24550 | 24200 | 12709 |
| 308 | 20240322 | 141200 | 47244924950 | 24550 | 24500 | 24550 | 24450 | 2566 |
| 309 | 20240322 | 141100 | 47182075450 | 24500 | 24500 | 24600 | 24400 | 3604 |
| 310 | 20240322 | 141000 | 47093784900 | 24500 | 24600 | 24850 | 24450 | 15311 |
| 311 | 20240322 | 140900 | 46715927050 | 24600 | 24500 | 24700 | 24500 | 8253 |
| 312 | 20240322 | 140800 | 46512787700 | 24500 | 24600 | 24650 | 24350 | 13725 |
| 313 | 20240322 | 140700 | 46176467600 | 24600 | 24250 | 24600 | 24150 | 21076 |
| 314 | 20240322 | 140600 | 45663106450 | 24250 | 24050 | 24300 | 24000 | 12726 |
| 315 | 20240322 | 140500 | 45355531150 | 24000 | 24200 | 24200 | 24000 | 26826 |
| 316 | 20240322 | 140400 | 44709633650 | 24250 | 24600 | 24650 | 24200 | 14658 |
| 317 | 20240322 | 140300 | 44351889500 | 24600 | 24750 | 24800 | 24550 | 12448 |
| 318 | 20240322 | 140200 | 44044952850 | 24750 | 24400 | 24750 | 24400 | 8838 |
| 319 | 20240322 | 140100 | 43827666200 | 24400 | 24450 | 24650 | 24350 | 12068 |
| 320 | 20240322 | 140000 | 43531914600 | 24400 | 24650 | 24800 | 24350 | 24618 |
| 321 | 20240322 | 135900 | 42927329950 | 24650 | 24600 | 24700 | 24500 | 16408 |
| 322 | 20240322 | 135800 | 42523814700 | 24650 | 25200 | 25250 | 24600 | 39187 |
| 323 | 20240322 | 135700 | 41548799450 | 25200 | 25400 | 25400 | 25050 | 15600 |
| 324 | 20240322 | 135600 | 41155176700 | 25350 | 25200 | 25400 | 25150 | 19442 |
| 325 | 20240322 | 135500 | 40662886150 | 25200 | 25100 | 25250 | 24950 | 23598 |
| 326 | 20240322 | 135400 | 40071079500 | 25100 | 25450 | 25550 | 24950 | 55029 |
| 327 | 20240322 | 135300 | 38681389500 | 25450 | 25350 | 25550 | 25300 | 36476 |
| 328 | 20240322 | 135200 | 37753101400 | 25350 | 25700 | 25700 | 25150 | 55002 |
| 329 | 20240322 | 135100 | 36356231950 | 25600 | 24800 | 25800 | 24650 | 72798 |
| 330 | 20240322 | 135000 | 34513274050 | 24750 | 24850 | 25100 | 24750 | 40416 |
| 331 | 20240322 | 134900 | 33506415550 | 24850 | 24650 | 24950 | 24550 | 33580 |
| 332 | 20240322 | 134800 | 32675400350 | 24650 | 24400 | 24950 | 24100 | 38367 |
| 333 | 20240322 | 134700 | 31737974950 | 24350 | 24850 | 24900 | 24250 | 32282 |
| 334 | 20240322 | 134600 | 30948007650 | 24850 | 24700 | 24900 | 24600 | 18924 |
| 335 | 20240322 | 134500 | 30480101200 | 24650 | 24950 | 24950 | 24600 | 36707 |
| 336 | 20240322 | 134400 | 29571787750 | 24900 | 24850 | 25100 | 24550 | 59988 |
| 337 | 20240322 | 134300 | 28082090300 | 24850 | 24350 | 24950 | 24250 | 64833 |
| 338 | 20240322 | 134200 | 26479981350 | 24400 | 23900 | 24850 | 23900 | 91832 |
| 339 | 20240322 | 134100 | 24222160600 | 23850 | 24300 | 24300 | 23800 | 26623 |
| 340 | 20240322 | 134000 | 23581518200 | 24200 | 23750 | 24350 | 23750 | 71570 |
| 341 | 20240322 | 133900 | 21851825700 | 23750 | 23950 | 23950 | 23600 | 14676 |
| 342 | 20240322 | 133800 | 21502883150 | 23950 | 23700 | 23950 | 23650 | 20354 |
| 343 | 20240322 | 133700 | 21016966300 | 23700 | 23400 | 24000 | 23400 | 19505 |
| 344 | 20240322 | 133600 | 20553095200 | 23450 | 23550 | 23550 | 23300 | 4327 |
| 345 | 20240322 | 133500 | 20451678850 | 23550 | 23300 | 23550 | 23300 | 4638 |
| 346 | 20240322 | 133400 | 20343015700 | 23350 | 23400 | 23500 | 23300 | 5746 |
| 347 | 20240322 | 133300 | 20208552350 | 23400 | 23250 | 23500 | 23250 | 5287 |
| 348 | 20240322 | 133200 | 20085012550 | 23300 | 23350 | 23400 | 23200 | 3397 |
| 349 | 20240322 | 133100 | 20005801250 | 23350 | 23300 | 23700 | 23200 | 13328 |
| 350 | 20240322 | 133000 | 19694003650 | 23300 | 23000 | 23300 | 22950 | 4171 |
| 351 | 20240322 | 132900 | 19597502050 | 23000 | 23300 | 23400 | 22950 | 5658 |
| 352 | 20240322 | 132800 | 19466467650 | 23300 | 22950 | 23300 | 22900 | 9964 |
| 353 | 20240322 | 132700 | 19235848600 | 22900 | 22900 | 23050 | 22850 | 3713 |
| 354 | 20240322 | 132600 | 19150679150 | 22950 | 22900 | 23050 | 22750 | 8632 |
| 355 | 20240322 | 132500 | 18953111200 | 22950 | 22750 | 23000 | 22650 | 6621 |
| 356 | 20240322 | 132400 | 18802240900 | 22750 | 23100 | 23100 | 22750 | 6648 |
| 357 | 20240322 | 132300 | 18650041300 | 23100 | 23300 | 23300 | 22850 | 16047 |
| 358 | 20240322 | 132200 | 18280812400 | 23250 | 23250 | 23350 | 23200 | 3128 |
| 359 | 20240322 | 132100 | 18208056300 | 23250 | 23200 | 23300 | 23200 | 4044 |
| 360 | 20240322 | 132000 | 18114033100 | 23200 | 23150 | 23200 | 23100 | 4410 |
| 361 | 20240322 | 131900 | 18012101750 | 23100 | 23100 | 23300 | 23100 | 4501 |
| 362 | 20240322 | 131800 | 17907737000 | 23200 | 23050 | 23250 | 23000 | 9327 |
| 363 | 20240322 | 131700 | 17692280800 | 23050 | 23650 | 23650 | 23050 | 18574 |
| 364 | 20240322 | 131600 | 17261510800 | 23650 | 23500 | 23650 | 23300 | 9205 |
| 365 | 20240322 | 131500 | 17045684750 | 23550 | 23850 | 24100 | 23450 | 18704 |
| 366 | 20240322 | 131400 | 16599135550 | 23850 | 23450 | 24000 | 23350 | 25421 |
| 367 | 20240322 | 131300 | 15996384550 | 23450 | 23650 | 23650 | 23200 | 13930 |
| 368 | 20240322 | 131200 | 15671442900 | 23550 | 23700 | 23750 | 23450 | 8259 |
| 369 | 20240322 | 131100 | 15476549600 | 23700 | 24000 | 24050 | 23400 | 28221 |
| 370 | 20240322 | 131000 | 14807174550 | 24000 | 23050 | 24300 | 23000 | 69483 |
| 371 | 20240322 | 130900 | 13150037950 | 23100 | 23800 | 24200 | 23050 | 92773 |
| 372 | 20240322 | 130800 | 10942360000 | 23800 | 23650 | 23800 | 23600 | 32671 |
| 373 | 20240322 | 130700 | 10167271650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 374 | 20240322 | 130600 | 10167271650 | 23800 | 23350 | 23800 | 23250 | 42071 |
| 375 | 20240322 | 130500 | 9179674100 | 23400 | 22750 | 23600 | 22650 | 55932 |
| 376 | 20240322 | 130400 | 7884668850 | 22750 | 22550 | 22800 | 22500 | 8100 |
| 377 | 20240322 | 130300 | 7700923400 | 22550 | 22400 | 22600 | 22400 | 10453 |
| 378 | 20240322 | 130200 | 7465456600 | 22400 | 22300 | 22400 | 22300 | 2208 |
| 379 | 20240322 | 130100 | 7416076850 | 22300 | 22400 | 22450 | 22300 | 5182 |
| 380 | 20240322 | 130000 | 7299958600 | 22400 | 22000 | 22400 | 22000 | 2834 |
| 381 | 20240322 | 125900 | 7236982450 | 22000 | 21800 | 22000 | 21800 | 2522 |
| 382 | 20240322 | 125800 | 7181719100 | 21800 | 21800 | 21800 | 21800 | 463 |
| 383 | 20240322 | 125700 | 7171625700 | 21750 | 21750 | 21750 | 21750 | 5 |
| 384 | 20240322 | 125600 | 7171516950 | 21800 | 21750 | 21800 | 21750 | 782 |
| 385 | 20240322 | 125500 | 7154507900 | 21800 | 21850 | 21850 | 21800 | 1139 |
| 386 | 20240322 | 125400 | 7129677200 | 21800 | 21800 | 21850 | 21800 | 79 |
| 387 | 20240322 | 125300 | 7127952200 | 21850 | 21850 | 21850 | 21850 | 402 |
| 388 | 20240322 | 125200 | 7119168500 | 21850 | 21900 | 21900 | 21850 | 34 |
| 389 | 20240322 | 125100 | 7118424200 | 21900 | 21900 | 21900 | 21900 | 1 |
| 390 | 20240322 | 125000 | 7118402300 | 21900 | 21900 | 21900 | 21900 | 31 |
| 391 | 20240322 | 124900 | 7117723400 | 21950 | 21850 | 21950 | 21800 | 516 |
| 392 | 20240322 | 124800 | 7106466550 | 21800 | 21900 | 21900 | 21800 | 292 |
| 393 | 20240322 | 124700 | 7100089350 | 21850 | 21850 | 21850 | 21850 | 12 |
| 394 | 20240322 | 124600 | 7099827150 | 21900 | 21900 | 21900 | 21900 | 43 |
| 395 | 20240322 | 124500 | 7098885450 | 21900 | 21900 | 21900 | 21900 | 10 |
| 396 | 20240322 | 124400 | 7098666450 | 21950 | 21850 | 21950 | 21850 | 12 |
| 397 | 20240322 | 124300 | 7098403350 | 21950 | 21950 | 21950 | 21950 | 1 |
| 398 | 20240322 | 124200 | 7098381400 | 21850 | 21850 | 21850 | 21850 | 20 |
| 399 | 20240322 | 124100 | 7097944400 | 21850 | 21850 | 21850 | 21850 | 34 |
| 400 | 20240322 | 124000 | 7097201500 | 21950 | 21900 | 21950 | 21800 | 2223 |
| 401 | 20240322 | 123900 | 7048639800 | 21900 | 21900 | 21900 | 21900 | 130 |
| 402 | 20240322 | 123800 | 7045792800 | 21950 | 21950 | 21950 | 21950 | 24 |
| 403 | 20240322 | 123700 | 7045266000 | 21950 | 21900 | 21950 | 21900 | 65 |
| 404 | 20240322 | 123600 | 7043842400 | 21900 | 21950 | 21950 | 21900 | 35 |
| 405 | 20240322 | 123500 | 7043074400 | 22000 | 22000 | 22000 | 21900 | 483 |
| 406 | 20240322 | 123400 | 7032484450 | 22000 | 22000 | 22000 | 21950 | 376 |
| 407 | 20240322 | 123300 | 7024227800 | 21950 | 21950 | 21950 | 21950 | 30 |
| 408 | 20240322 | 123200 | 7023569300 | 21950 | 21950 | 22000 | 21950 | 196 |
| 409 | 20240322 | 123100 | 7019261500 | 22000 | 22000 | 22000 | 22000 | 9 |
| 410 | 20240322 | 123000 | 7019063500 | 22000 | 21950 | 22000 | 21950 | 3 |
| 411 | 20240322 | 122900 | 7018997550 | 21950 | 21950 | 22000 | 21900 | 168 |
| 412 | 20240322 | 122800 | 7015310500 | 21950 | 22000 | 22000 | 21950 | 247 |
| 413 | 20240322 | 122700 | 7009883900 | 22000 | 22000 | 22000 | 21900 | 83 |
| 414 | 20240322 | 122600 | 7008060050 | 22050 | 22100 | 22100 | 22050 | 2 |
| 415 | 20240322 | 122500 | 7008015900 | 21950 | 22100 | 22100 | 21950 | 267 |
| 416 | 20240322 | 122400 | 7002130900 | 22100 | 22100 | 22100 | 22100 | 1 |
| 417 | 20240322 | 122300 | 7002108800 | 22100 | 22100 | 22100 | 22100 | 90 |
| 418 | 20240322 | 122200 | 7000119800 | 22100 | 22100 | 22100 | 22050 | 431 |
| 419 | 20240322 | 122100 | 6990608400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 420 | 20240322 | 122000 | 6990608400 | 22050 | 22050 | 22100 | 22050 | 102 |
| 421 | 20240322 | 121900 | 6988359200 | 22050 | 22100 | 22150 | 21900 | 3270 |
| 422 | 20240322 | 121800 | 6916468900 | 22100 | 22100 | 22150 | 22050 | 125 |
| 423 | 20240322 | 121700 | 6913706400 | 22100 | 22150 | 22150 | 22100 | 56 |
| 424 | 20240322 | 121600 | 6912468750 | 22100 | 22050 | 22100 | 22050 | 78 |
| 425 | 20240322 | 121500 | 6910746700 | 22050 | 22100 | 22100 | 22050 | 218 |
| 426 | 20240322 | 121400 | 6905939400 | 22100 | 22100 | 22100 | 22050 | 503 |
| 427 | 20240322 | 121300 | 6894823200 | 22100 | 22100 | 22100 | 22100 | 59 |
| 428 | 20240322 | 121200 | 6893519300 | 22150 | 22100 | 22150 | 22100 | 25 |
| 429 | 20240322 | 121100 | 6892966750 | 22050 | 22150 | 22150 | 22050 | 38 |
| 430 | 20240322 | 121000 | 6892126350 | 22100 | 22100 | 22100 | 22100 | 51 |
| 431 | 20240322 | 120900 | 6890999250 | 22100 | 22100 | 22100 | 22100 | 21 |
| 432 | 20240322 | 120800 | 6890535150 | 22150 | 22150 | 22150 | 22050 | 211 |
| 433 | 20240322 | 120700 | 6885869100 | 22150 | 22150 | 22150 | 22150 | 63 |
| 434 | 20240322 | 120600 | 6884473650 | 22150 | 22100 | 22150 | 22100 | 303 |
| 435 | 20240322 | 120500 | 6877766000 | 22100 | 22050 | 22100 | 22050 | 111 |
| 436 | 20240322 | 120400 | 6875313900 | 22100 | 22100 | 22100 | 22100 | 42 |
| 437 | 20240322 | 120300 | 6874385700 | 22050 | 22000 | 22050 | 22000 | 282 |
| 438 | 20240322 | 120200 | 6868175850 | 22000 | 21950 | 22000 | 21950 | 815 |
| 439 | 20240322 | 120100 | 6850257750 | 21950 | 21950 | 21950 | 21950 | 238 |
| 440 | 20240322 | 120000 | 6845033650 | 22000 | 22000 | 22000 | 22000 | 70 |
| 441 | 20240322 | 115900 | 6843493650 | 22000 | 21950 | 22000 | 21950 | 130 |
| 442 | 20240322 | 115800 | 6840634900 | 21950 | 21950 | 21950 | 21950 | 116 |
| 443 | 20240322 | 115700 | 6838088700 | 22000 | 22000 | 22000 | 22000 | 47 |
| 444 | 20240322 | 115600 | 6837054700 | 22000 | 22000 | 22000 | 22000 | 1 |
| 445 | 20240322 | 115500 | 6837032700 | 22000 | 22000 | 22000 | 21950 | 102 |
| 446 | 20240322 | 115400 | 6834790050 | 22000 | 21950 | 22000 | 21950 | 80 |
| 447 | 20240322 | 115300 | 6833034000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 448 | 20240322 | 115200 | 6833034000 | 21950 | 21950 | 21950 | 21950 | 1 |
| 449 | 20240322 | 115100 | 6833012050 | 22050 | 21950 | 22050 | 21950 | 205 |
| 450 | 20240322 | 115000 | 6828512200 | 22050 | 21950 | 22050 | 21950 | 54 |
| 451 | 20240322 | 114900 | 6827326700 | 22050 | 22000 | 22050 | 22000 | 600 |
| 452 | 20240322 | 114800 | 6814101950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 453 | 20240322 | 114700 | 6814101950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 454 | 20240322 | 114600 | 6814101950 | 22050 | 22000 | 22050 | 22000 | 60 |
| 455 | 20240322 | 114500 | 6812781200 | 22050 | 21900 | 22050 | 21900 | 22 |
| 456 | 20240322 | 114400 | 6812298250 | 21900 | 21850 | 21900 | 21850 | 45 |
| 457 | 20240322 | 114300 | 6811313500 | 21900 | 21950 | 21950 | 21900 | 801 |
| 458 | 20240322 | 114200 | 6793770850 | 21950 | 21900 | 21950 | 21900 | 230 |
| 459 | 20240322 | 114100 | 6788732350 | 22050 | 22050 | 22050 | 22050 | 20 |
| 460 | 20240322 | 114000 | 6788291350 | 22050 | 22050 | 22050 | 22050 | 2 |
| 461 | 20240322 | 113900 | 6788247250 | 21900 | 21900 | 21900 | 21900 | 5 |
| 462 | 20240322 | 113800 | 6788137750 | 22050 | 21900 | 22050 | 21900 | 52 |
| 463 | 20240322 | 113700 | 6786993500 | 21900 | 22000 | 22000 | 21900 | 276 |
| 464 | 20240322 | 113600 | 6780944550 | 22000 | 21900 | 22050 | 21900 | 239 |
| 465 | 20240322 | 113500 | 6775689950 | 22050 | 22050 | 22050 | 21900 | 84 |
| 466 | 20240322 | 113400 | 6773842600 | 22050 | 22000 | 22050 | 22000 | 55 |
| 467 | 20240322 | 113300 | 6772632550 | 22000 | 21950 | 22000 | 21950 | 89 |
| 468 | 20240322 | 113200 | 6770678950 | 21950 | 21950 | 21950 | 21900 | 1894 |
| 469 | 20240322 | 113100 | 6729181200 | 21950 | 21950 | 21950 | 21950 | 145 |
| 470 | 20240322 | 113000 | 6725998450 | 21950 | 22000 | 22000 | 21950 | 166 |
| 471 | 20240322 | 112900 | 6722354450 | 22050 | 22050 | 22050 | 22050 | 41 |
| 472 | 20240322 | 112800 | 6721450400 | 22050 | 22050 | 22050 | 21950 | 93 |
| 473 | 20240322 | 112700 | 6719404500 | 22000 | 22000 | 22000 | 22000 | 1020 |
| 474 | 20240322 | 112600 | 6696964500 | 22000 | 22000 | 22000 | 22000 | 192 |
| 475 | 20240322 | 112500 | 6692740500 | 22050 | 22050 | 22050 | 22050 | 2 |
| 476 | 20240322 | 112400 | 6692696400 | 22000 | 22000 | 22000 | 22000 | 27 |
| 477 | 20240322 | 112300 | 6692102400 | 22000 | 22050 | 22050 | 21950 | 415 |
| 478 | 20240322 | 112200 | 6682970900 | 22000 | 22050 | 22050 | 22000 | 260 |
| 479 | 20240322 | 112100 | 6677249900 | 22050 | 22000 | 22050 | 22000 | 105 |
| 480 | 20240322 | 112000 | 6674939800 | 22050 | 22050 | 22050 | 22000 | 71 |
| 481 | 20240322 | 111900 | 6673374550 | 22050 | 22050 | 22050 | 22000 | 514 |
| 482 | 20240322 | 111800 | 6662042600 | 22100 | 22150 | 22200 | 22050 | 1545 |
| 483 | 20240322 | 111700 | 6627871450 | 22150 | 22100 | 22200 | 22050 | 1639 |
| 484 | 20240322 | 111600 | 6591601800 | 22100 | 22050 | 22100 | 22050 | 811 |
| 485 | 20240322 | 111500 | 6573684850 | 22050 | 22000 | 22050 | 22000 | 562 |
| 486 | 20240322 | 111400 | 6561297850 | 22000 | 21950 | 22000 | 21900 | 1256 |
| 487 | 20240322 | 111300 | 6533717750 | 21950 | 21950 | 21950 | 21950 | 23 |
| 488 | 20240322 | 111200 | 6533212900 | 21950 | 21900 | 21950 | 21900 | 129 |
| 489 | 20240322 | 111100 | 6530383100 | 21900 | 21850 | 21900 | 21850 | 170 |
| 490 | 20240322 | 111000 | 6526663600 | 21850 | 21800 | 21850 | 21800 | 265 |
| 491 | 20240322 | 110900 | 6520881600 | 21800 | 21850 | 21850 | 21800 | 552 |
| 492 | 20240322 | 110800 | 6508845800 | 21800 | 21850 | 21850 | 21800 | 545 |
| 493 | 20240322 | 110700 | 6496956850 | 21900 | 21900 | 21900 | 21850 | 37 |
| 494 | 20240322 | 110600 | 6496147300 | 21900 | 21900 | 21900 | 21900 | 122 |
| 495 | 20240322 | 110500 | 6493475500 | 21900 | 21850 | 21900 | 21850 | 617 |
| 496 | 20240322 | 110400 | 6479964050 | 21850 | 21850 | 21850 | 21850 | 516 |
| 497 | 20240322 | 110300 | 6468689450 | 21900 | 21950 | 21950 | 21900 | 153 |
| 498 | 20240322 | 110200 | 6465338450 | 21950 | 21950 | 21950 | 21950 | 1 |
| 499 | 20240322 | 110100 | 6465316500 | 21850 | 21900 | 22000 | 21850 | 112 |
| 500 | 20240322 | 110000 | 6462863950 | 21850 | 21900 | 21900 | 21850 | 163 |
| 501 | 20240322 | 105900 | 6459296950 | 22000 | 21900 | 22000 | 21900 | 131 |
| 502 | 20240322 | 105800 | 6456427950 | 22000 | 21950 | 22000 | 21900 | 98 |
| 503 | 20240322 | 105700 | 6454278900 | 21900 | 21900 | 21900 | 21850 | 417 |
| 504 | 20240322 | 105600 | 6445148400 | 21900 | 21900 | 21900 | 21900 | 33 |
| 505 | 20240322 | 105500 | 6444425700 | 21900 | 22050 | 22050 | 21850 | 38 |
| 506 | 20240322 | 105400 | 6443594200 | 22050 | 21900 | 22050 | 21900 | 835 |
| 507 | 20240322 | 105300 | 6425306250 | 21900 | 21900 | 21900 | 21800 | 443 |
| 508 | 20240322 | 105200 | 6415636550 | 21900 | 22050 | 22050 | 21900 | 253 |
| 509 | 20240322 | 105100 | 6410087750 | 22050 | 21950 | 22050 | 21950 | 1481 |
| 510 | 20240322 | 105000 | 6377474650 | 21950 | 21850 | 21950 | 21850 | 97 |
| 511 | 20240322 | 104900 | 6375351250 | 21850 | 21800 | 21900 | 21800 | 980 |
| 512 | 20240322 | 104800 | 6353976400 | 21800 | 21850 | 21850 | 21800 | 171 |
| 513 | 20240322 | 104700 | 6350247500 | 21900 | 21850 | 21900 | 21700 | 1821 |
| 514 | 20240322 | 104600 | 6310655650 | 21850 | 21800 | 21850 | 21750 | 23 |
| 515 | 20240322 | 104500 | 6310154000 | 21700 | 21700 | 21750 | 21700 | 4459 |
| 516 | 20240322 | 104400 | 6213393500 | 21700 | 21850 | 21850 | 21700 | 2844 |
| 517 | 20240322 | 104300 | 6151509100 | 21800 | 21900 | 21900 | 21800 | 1282 |
| 518 | 20240322 | 104200 | 6123522400 | 21850 | 21900 | 21950 | 21850 | 1515 |
| 519 | 20240322 | 104100 | 6090398800 | 21900 | 21850 | 21900 | 21850 | 1323 |
| 520 | 20240322 | 104000 | 6061486950 | 21900 | 21900 | 21900 | 21850 | 237 |
| 521 | 20240322 | 103900 | 6056307050 | 21850 | 21900 | 22000 | 21850 | 1226 |
| 522 | 20240322 | 103800 | 6029506400 | 21900 | 21950 | 22000 | 21900 | 297 |
| 523 | 20240322 | 103700 | 6022994050 | 22000 | 22050 | 22050 | 22000 | 101 |
| 524 | 20240322 | 103600 | 6020767050 | 22050 | 21950 | 22050 | 21950 | 77 |
| 525 | 20240322 | 103500 | 6019074350 | 22000 | 22000 | 22000 | 21950 | 91 |
| 526 | 20240322 | 103400 | 6017072550 | 22000 | 22100 | 22100 | 22000 | 81 |
| 527 | 20240322 | 103300 | 6015283150 | 22050 | 22050 | 22050 | 22000 | 1242 |
| 528 | 20240322 | 103200 | 5987910000 | 22100 | 22100 | 22100 | 22100 | 505 |
| 529 | 20240322 | 103100 | 5976749500 | 22050 | 22050 | 22100 | 22050 | 1748 |
| 530 | 20240322 | 103000 | 5938206000 | 22050 | 22000 | 22050 | 21950 | 344 |
| 531 | 20240322 | 102900 | 5930638700 | 21900 | 21950 | 21950 | 21900 | 555 |
| 532 | 20240322 | 102800 | 5918477600 | 21950 | 21850 | 21950 | 21800 | 655 |
| 533 | 20240322 | 102700 | 5904150450 | 21800 | 21850 | 21850 | 21800 | 2347 |
| 534 | 20240322 | 102600 | 5852946650 | 21850 | 21850 | 21900 | 21850 | 751 |
| 535 | 20240322 | 102500 | 5836536750 | 21850 | 21900 | 21950 | 21850 | 1578 |
| 536 | 20240322 | 102400 | 5801984950 | 21950 | 22050 | 22100 | 21900 | 1951 |
| 537 | 20240322 | 102300 | 5759068150 | 22100 | 22150 | 22150 | 22100 | 98 |
| 538 | 20240322 | 102200 | 5756902250 | 22150 | 22100 | 22150 | 22100 | 67 |
| 539 | 20240322 | 102100 | 5755421500 | 22100 | 22150 | 22150 | 22100 | 522 |
| 540 | 20240322 | 102000 | 5743868150 | 22150 | 22150 | 22200 | 22150 | 82 |
| 541 | 20240322 | 101900 | 5742051800 | 22150 | 22150 | 22200 | 22150 | 495 |
| 542 | 20240322 | 101800 | 5731087500 | 22150 | 22000 | 22150 | 22000 | 707 |
| 543 | 20240322 | 101700 | 5715506200 | 22000 | 21950 | 22050 | 21950 | 1781 |
| 544 | 20240322 | 101600 | 5676373000 | 22000 | 22100 | 22150 | 22000 | 3073 |
| 545 | 20240322 | 101500 | 5608700500 | 22100 | 22050 | 22150 | 22050 | 315 |
| 546 | 20240322 | 101400 | 5601745900 | 22050 | 22100 | 22150 | 22050 | 628 |
| 547 | 20240322 | 101300 | 5587870850 | 22150 | 22100 | 22150 | 22100 | 370 |
| 548 | 20240322 | 101200 | 5579682950 | 22150 | 22150 | 22150 | 22000 | 3160 |
| 549 | 20240322 | 101100 | 5509910300 | 22150 | 22200 | 22200 | 22150 | 1181 |
| 550 | 20240322 | 101000 | 5483726100 | 22200 | 22300 | 22300 | 22200 | 842 |
| 551 | 20240322 | 100900 | 5465033550 | 22300 | 22250 | 22300 | 22200 | 733 |
| 552 | 20240322 | 100800 | 5448743000 | 22200 | 22250 | 22250 | 22200 | 287 |
| 553 | 20240322 | 100700 | 5442361000 | 22250 | 22300 | 22300 | 22250 | 223 |
| 554 | 20240322 | 100600 | 5437395650 | 22250 | 22250 | 22300 | 22250 | 593 |
| 555 | 20240322 | 100500 | 5424201350 | 22250 | 22300 | 22400 | 22250 | 826 |
| 556 | 20240322 | 100400 | 5405766700 | 22350 | 22250 | 22350 | 22250 | 487 |
| 557 | 20240322 | 100300 | 5394924450 | 22250 | 22300 | 22350 | 22200 | 1507 |
| 558 | 20240322 | 100200 | 5361366800 | 22300 | 22300 | 22350 | 22200 | 3938 |
| 559 | 20240322 | 100100 | 5273698550 | 22250 | 22300 | 22350 | 22200 | 1440 |
| 560 | 20240322 | 100000 | 5241631050 | 22350 | 22250 | 22400 | 22250 | 530 |
| 561 | 20240322 | 095900 | 5229783650 | 22250 | 22450 | 22450 | 22250 | 2785 |
| 562 | 20240322 | 095800 | 5167557250 | 22450 | 22450 | 22450 | 22400 | 1970 |
| 563 | 20240322 | 095700 | 5123397400 | 22400 | 22500 | 22550 | 22400 | 4707 |
| 564 | 20240322 | 095600 | 5017742750 | 22500 | 22650 | 22650 | 22500 | 5109 |
| 565 | 20240322 | 095500 | 4902339050 | 22600 | 22600 | 22800 | 22600 | 4114 |
| 566 | 20240322 | 095400 | 4809044600 | 22600 | 22600 | 22600 | 22450 | 6243 |
| 567 | 20240322 | 095300 | 4668354250 | 22600 | 22900 | 22900 | 22600 | 5463 |
| 568 | 20240322 | 095200 | 4544149350 | 22900 | 22850 | 22950 | 22850 | 4262 |
| 569 | 20240322 | 095100 | 4446558250 | 22850 | 22750 | 23000 | 22750 | 8945 |
| 570 | 20240322 | 095000 | 4241505500 | 22750 | 22900 | 22900 | 22700 | 7541 |
| 571 | 20240322 | 094900 | 4069509400 | 22850 | 22650 | 22950 | 22600 | 15868 |
| 572 | 20240322 | 094800 | 3707110400 | 22650 | 22500 | 22800 | 22500 | 10871 |
| 573 | 20240322 | 094700 | 3460313050 | 22500 | 22500 | 22550 | 22400 | 5453 |
| 574 | 20240322 | 094600 | 3337690200 | 22400 | 22450 | 22550 | 22400 | 7558 |
| 575 | 20240322 | 094500 | 3167924550 | 22500 | 22450 | 22550 | 22350 | 5935 |
| 576 | 20240322 | 094400 | 3034668600 | 22450 | 22450 | 22550 | 22250 | 9701 |
| 577 | 20240322 | 094300 | 2817042250 | 22450 | 22150 | 22550 | 22150 | 14775 |
| 578 | 20240322 | 094200 | 2486309950 | 22200 | 22100 | 22200 | 22050 | 3147 |
| 579 | 20240322 | 094100 | 2416626050 | 22150 | 22100 | 22150 | 22100 | 567 |
| 580 | 20240322 | 094000 | 2404088750 | 22100 | 22100 | 22100 | 22050 | 951 |
| 581 | 20240322 | 093900 | 2383091350 | 22100 | 22050 | 22150 | 21950 | 3144 |
| 582 | 20240322 | 093800 | 2313852850 | 22050 | 21950 | 22050 | 21950 | 331 |
| 583 | 20240322 | 093700 | 2306580950 | 22000 | 22050 | 22050 | 21900 | 1053 |
| 584 | 20240322 | 093600 | 2283431950 | 22050 | 22150 | 22150 | 21950 | 3726 |
| 585 | 20240322 | 093500 | 2201180600 | 22150 | 22150 | 22250 | 22050 | 5031 |
| 586 | 20240322 | 093400 | 2089700450 | 22150 | 22050 | 22250 | 22050 | 4417 |
| 587 | 20240322 | 093300 | 1991918700 | 22000 | 21950 | 22050 | 21950 | 2335 |
| 588 | 20240322 | 093200 | 1940528600 | 22000 | 22050 | 22050 | 21950 | 439 |
| 589 | 20240322 | 093100 | 1930877350 | 22050 | 21950 | 22100 | 21950 | 1730 |
| 590 | 20240322 | 093000 | 1892771150 | 21950 | 22050 | 22100 | 21950 | 2090 |
| 591 | 20240322 | 092900 | 1846721800 | 22050 | 21650 | 22050 | 21650 | 10036 |
| 592 | 20240322 | 092800 | 1627390550 | 21650 | 21600 | 21650 | 21550 | 281 |
| 593 | 20240322 | 092700 | 1621319250 | 21600 | 21600 | 21600 | 21600 | 305 |
| 594 | 20240322 | 092600 | 1614731250 | 21650 | 21650 | 21650 | 21600 | 617 |
| 595 | 20240322 | 092500 | 1601381100 | 21600 | 21600 | 21650 | 21600 | 636 |
| 596 | 20240322 | 092400 | 1587642400 | 21600 | 21600 | 21650 | 21600 | 285 |
| 597 | 20240322 | 092300 | 1581484850 | 21600 | 21650 | 21650 | 21550 | 142 |
| 598 | 20240322 | 092200 | 1578417450 | 21650 | 21600 | 21650 | 21500 | 1305 |
| 599 | 20240322 | 092100 | 1550297600 | 21600 | 21550 | 21650 | 21550 | 613 |
| 600 | 20240322 | 092000 | 1537063100 | 21600 | 21650 | 21700 | 21550 | 2635 |
| 601 | 20240322 | 091900 | 1480081000 | 21700 | 21700 | 21750 | 21650 | 2601 |
| 602 | 20240322 | 091800 | 1423654400 | 21700 | 21800 | 21800 | 21550 | 2961 |
| 603 | 20240322 | 091700 | 1359522450 | 21800 | 21700 | 21800 | 21650 | 1229 |
| 604 | 20240322 | 091600 | 1332845100 | 21700 | 21600 | 21700 | 21550 | 2029 |
| 605 | 20240322 | 091500 | 1288978000 | 21550 | 21500 | 21600 | 21400 | 3803 |
| 606 | 20240322 | 091400 | 1207319850 | 21500 | 21350 | 21500 | 21300 | 3401 |
| 607 | 20240322 | 091300 | 1134536200 | 21350 | 21350 | 21400 | 21350 | 4115 |
| 608 | 20240322 | 091200 | 1046614700 | 21400 | 21450 | 21500 | 21350 | 2947 |
| 609 | 20240322 | 091100 | 983452800 | 21450 | 21450 | 21500 | 21400 | 1723 |
| 610 | 20240322 | 091000 | 946498350 | 21450 | 21450 | 21550 | 21400 | 3738 |
| 611 | 20240322 | 090900 | 866257450 | 21450 | 21600 | 21650 | 21450 | 8725 |
| 612 | 20240322 | 090800 | 678162600 | 21600 | 21650 | 21650 | 21600 | 1817 |
| 613 | 20240322 | 090700 | 638854450 | 21650 | 21650 | 21650 | 21600 | 1694 |
| 614 | 20240322 | 090600 | 602205450 | 21650 | 21700 | 21700 | 21650 | 4161 |
| 615 | 20240322 | 090500 | 512083900 | 21650 | 21700 | 21750 | 21650 | 2354 |
| 616 | 20240322 | 090400 | 461006750 | 21750 | 21800 | 21800 | 21700 | 603 |
| 617 | 20240322 | 090300 | 447894400 | 21700 | 21700 | 21800 | 21650 | 4417 |
| 618 | 20240322 | 090200 | 352128300 | 21700 | 21650 | 21750 | 21650 | 2354 |
| 619 | 20240322 | 090100 | 301074450 | 21650 | 21850 | 21900 | 21650 | 3621 |
| 620 | 20240322 | 090000 | 222136600 | 21850 | 21650 | 21850 | 21650 | 9523 |