33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 185600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 22261 |
| 3 | 20240319 | 185500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240319 | 185400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240319 | 185300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240319 | 185200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240319 | 185100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240319 | 185000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240319 | 184900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240319 | 184800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240319 | 184700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240319 | 184600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240319 | 184500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240319 | 184400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240319 | 184300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240319 | 184200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240319 | 184100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240319 | 184000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240319 | 183900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240319 | 183800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240319 | 183700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240319 | 183600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240319 | 183500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240319 | 183400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240319 | 183300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240319 | 183200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240319 | 183100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240319 | 183000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240319 | 182900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240319 | 182800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240319 | 182700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240319 | 182600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 22261 |
| 33 | 20240319 | 182500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240319 | 182400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240319 | 182300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240319 | 182200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240319 | 182100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240319 | 182000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240319 | 181900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240319 | 181800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240319 | 181700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240319 | 181600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240319 | 181500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240319 | 181400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240319 | 181300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240319 | 181200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240319 | 181100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240319 | 181000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240319 | 180900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240319 | 180800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240319 | 180700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240319 | 180600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240319 | 180500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240319 | 180400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240319 | 180300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240319 | 180200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240319 | 180100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240319 | 180000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240319 | 175900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240319 | 175800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240319 | 175700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240319 | 175600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 22261 |
| 63 | 20240319 | 175500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240319 | 175400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240319 | 175300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240319 | 175200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240319 | 175100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240319 | 175000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240319 | 174900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240319 | 174800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240319 | 174700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240319 | 174600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240319 | 174500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240319 | 174400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240319 | 174300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240319 | 174200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240319 | 174100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240319 | 174000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240319 | 173900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240319 | 173800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240319 | 173700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240319 | 173600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240319 | 173500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240319 | 173400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240319 | 173300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240319 | 173200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240319 | 173100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240319 | 173000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240319 | 172900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240319 | 172800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240319 | 172700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240319 | 172600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 22261 |
| 93 | 20240319 | 172500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240319 | 172400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240319 | 172300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240319 | 172200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240319 | 172100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240319 | 172000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240319 | 171900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240319 | 171800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240319 | 171700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240319 | 171600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240319 | 171500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240319 | 171400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240319 | 171300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240319 | 171200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240319 | 171100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240319 | 171000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240319 | 170900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240319 | 170800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240319 | 170700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240319 | 170600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240319 | 170500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240319 | 170400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240319 | 170300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240319 | 170200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240319 | 170100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240319 | 170000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240319 | 165900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240319 | 165800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240319 | 165700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240319 | 165600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 22261 |
| 123 | 20240319 | 165500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240319 | 165400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240319 | 165300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240319 | 165200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240319 | 165100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240319 | 165000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240319 | 164900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240319 | 164800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240319 | 164700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240319 | 164600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240319 | 164500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240319 | 164400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240319 | 164300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240319 | 164200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240319 | 164100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240319 | 164000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240319 | 163900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240319 | 163800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240319 | 163700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240319 | 163600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240319 | 163500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240319 | 163400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240319 | 163300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240319 | 163200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240319 | 163100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240319 | 163000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240319 | 162900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240319 | 162800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240319 | 162700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240319 | 162600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 22261 |
| 153 | 20240319 | 162500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240319 | 162400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240319 | 162300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240319 | 162200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240319 | 162100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240319 | 162000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240319 | 161900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240319 | 161800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240319 | 161700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240319 | 161600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240319 | 161500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240319 | 161400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240319 | 161300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240319 | 161200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240319 | 161100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240319 | 161000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240319 | 160900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240319 | 160800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240319 | 160700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240319 | 160600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240319 | 160500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240319 | 160400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240319 | 160300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240319 | 160200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240319 | 160100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240319 | 160000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240319 | 155900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240319 | 155800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240319 | 155700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240319 | 155600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 22261 |
| 183 | 20240319 | 155500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240319 | 155400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240319 | 155300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240319 | 155200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240319 | 155100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240319 | 155000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240319 | 154900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240319 | 154800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240319 | 154700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240319 | 154600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240319 | 154500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240319 | 154400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240319 | 154300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240319 | 154200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240319 | 154100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240319 | 154000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240319 | 153900 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240319 | 153800 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20240319 | 153700 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240319 | 153600 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240319 | 153500 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20240319 | 153400 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20240319 | 153300 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20240319 | 153200 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20240319 | 153100 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20240319 | 153000 | 22747873200 | 22950 | 22950 | 22950 | 22950 | 22261 |
| 209 | 20240319 | 152900 | 22236983250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20240319 | 152800 | 22236983250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20240319 | 152700 | 22236983250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20240319 | 152600 | 22236983250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 213 | 20240319 | 152500 | 22236983250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20240319 | 152400 | 22236983250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20240319 | 152300 | 22236983250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20240319 | 152200 | 22236983250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20240319 | 152100 | 22236983250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20240319 | 152000 | 22236983250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20240319 | 151900 | 22236983250 | 22950 | 22850 | 22950 | 22800 | 8646 |
| 220 | 20240319 | 151800 | 22039136150 | 22850 | 22800 | 22900 | 22800 | 4215 |
| 221 | 20240319 | 151700 | 21942838650 | 22850 | 22850 | 22850 | 22800 | 1842 |
| 222 | 20240319 | 151600 | 21900819300 | 22850 | 22800 | 22850 | 22800 | 1883 |
| 223 | 20240319 | 151500 | 21857870400 | 22800 | 22800 | 22850 | 22800 | 1280 |
| 224 | 20240319 | 151400 | 21828650300 | 22850 | 22850 | 22850 | 22800 | 2052 |
| 225 | 20240319 | 151300 | 21781766650 | 22850 | 22800 | 22850 | 22800 | 2296 |
| 226 | 20240319 | 151200 | 21729324000 | 22800 | 22800 | 22800 | 22800 | 1758 |
| 227 | 20240319 | 151100 | 21689241600 | 22800 | 22800 | 22850 | 22750 | 1611 |
| 228 | 20240319 | 151000 | 21652513600 | 22850 | 22800 | 22850 | 22750 | 4480 |
| 229 | 20240319 | 150900 | 21550423000 | 22800 | 22750 | 22800 | 22700 | 1149 |
| 230 | 20240319 | 150800 | 21524280200 | 22750 | 22850 | 22850 | 22750 | 2805 |
| 231 | 20240319 | 150700 | 21460347700 | 22850 | 22700 | 22850 | 22600 | 14868 |
| 232 | 20240319 | 150600 | 21121965800 | 22650 | 22600 | 22650 | 22600 | 3310 |
| 233 | 20240319 | 150500 | 21047149250 | 22600 | 22600 | 22650 | 22600 | 2823 |
| 234 | 20240319 | 150400 | 20983343450 | 22650 | 22700 | 22700 | 22650 | 3947 |
| 235 | 20240319 | 150300 | 20893899800 | 22700 | 22700 | 22700 | 22650 | 1287 |
| 236 | 20240319 | 150200 | 20864699400 | 22700 | 22700 | 22700 | 22700 | 1957 |
| 237 | 20240319 | 150100 | 20820275500 | 22700 | 22650 | 22750 | 22650 | 4628 |
| 238 | 20240319 | 150000 | 20715176700 | 22650 | 22550 | 22650 | 22550 | 6180 |
| 239 | 20240319 | 145900 | 20575339550 | 22600 | 22550 | 22600 | 22550 | 561 |
| 240 | 20240319 | 145800 | 20562688950 | 22550 | 22600 | 22600 | 22500 | 4340 |
| 241 | 20240319 | 145700 | 20464817350 | 22600 | 22550 | 22600 | 22550 | 464 |
| 242 | 20240319 | 145600 | 20454336250 | 22550 | 22600 | 22600 | 22550 | 2567 |
| 243 | 20240319 | 145500 | 20396329250 | 22600 | 22600 | 22650 | 22600 | 2368 |
| 244 | 20240319 | 145400 | 20342783650 | 22650 | 22550 | 22650 | 22550 | 442 |
| 245 | 20240319 | 145300 | 20332792100 | 22600 | 22600 | 22600 | 22550 | 741 |
| 246 | 20240319 | 145200 | 20316052050 | 22600 | 22600 | 22600 | 22600 | 690 |
| 247 | 20240319 | 145100 | 20300458050 | 22600 | 22600 | 22650 | 22550 | 882 |
| 248 | 20240319 | 145000 | 20280545450 | 22600 | 22700 | 22700 | 22500 | 9815 |
| 249 | 20240319 | 144900 | 20058177700 | 22650 | 22500 | 22650 | 22500 | 9400 |
| 250 | 20240319 | 144800 | 19845865150 | 22550 | 22450 | 22550 | 22450 | 1567 |
| 251 | 20240319 | 144700 | 19810631200 | 22450 | 22500 | 22500 | 22450 | 156 |
| 252 | 20240319 | 144600 | 19807126100 | 22500 | 22550 | 22550 | 22500 | 1419 |
| 253 | 20240319 | 144500 | 19775197900 | 22550 | 22500 | 22550 | 22500 | 1298 |
| 254 | 20240319 | 144400 | 19745989850 | 22500 | 22450 | 22500 | 22450 | 472 |
| 255 | 20240319 | 144300 | 19735392550 | 22450 | 22500 | 22500 | 22450 | 990 |
| 256 | 20240319 | 144200 | 19713165700 | 22500 | 22400 | 22500 | 22400 | 3869 |
| 257 | 20240319 | 144100 | 19626164800 | 22450 | 22400 | 22450 | 22350 | 1520 |
| 258 | 20240319 | 144000 | 19592058200 | 22400 | 22400 | 22400 | 22350 | 1228 |
| 259 | 20240319 | 143900 | 19564553500 | 22400 | 22450 | 22450 | 22400 | 665 |
| 260 | 20240319 | 143800 | 19549656800 | 22450 | 22400 | 22450 | 22400 | 265 |
| 261 | 20240319 | 143700 | 19543719200 | 22400 | 22400 | 22450 | 22350 | 752 |
| 262 | 20240319 | 143600 | 19526877300 | 22400 | 22400 | 22400 | 22400 | 531 |
| 263 | 20240319 | 143500 | 19514982900 | 22400 | 22450 | 22450 | 22400 | 326 |
| 264 | 20240319 | 143400 | 19507673000 | 22450 | 22400 | 22450 | 22400 | 91 |
| 265 | 20240319 | 143300 | 19505634250 | 22400 | 22400 | 22450 | 22400 | 3611 |
| 266 | 20240319 | 143200 | 19424658050 | 22400 | 22400 | 22400 | 22400 | 310 |
| 267 | 20240319 | 143100 | 19417714050 | 22400 | 22450 | 22450 | 22400 | 889 |
| 268 | 20240319 | 143000 | 19397799750 | 22450 | 22400 | 22450 | 22400 | 123 |
| 269 | 20240319 | 142900 | 19395042700 | 22400 | 22400 | 22450 | 22400 | 721 |
| 270 | 20240319 | 142800 | 19378892050 | 22400 | 22400 | 22400 | 22400 | 294 |
| 271 | 20240319 | 142700 | 19372306450 | 22400 | 22450 | 22450 | 22400 | 105 |
| 272 | 20240319 | 142600 | 19369954200 | 22400 | 22350 | 22450 | 22350 | 958 |
| 273 | 20240319 | 142500 | 19348485050 | 22350 | 22400 | 22400 | 22350 | 1600 |
| 274 | 20240319 | 142400 | 19312658900 | 22400 | 22350 | 22400 | 22350 | 3021 |
| 275 | 20240319 | 142300 | 19245139500 | 22350 | 22400 | 22400 | 22350 | 507 |
| 276 | 20240319 | 142200 | 19233782750 | 22350 | 22400 | 22400 | 22350 | 668 |
| 277 | 20240319 | 142100 | 19218821150 | 22400 | 22350 | 22400 | 22350 | 1119 |
| 278 | 20240319 | 142000 | 19193755750 | 22350 | 22350 | 22400 | 22350 | 465 |
| 279 | 20240319 | 141900 | 19183362750 | 22350 | 22350 | 22400 | 22350 | 657 |
| 280 | 20240319 | 141800 | 19168653000 | 22350 | 22400 | 22400 | 22350 | 1136 |
| 281 | 20240319 | 141700 | 19143208750 | 22400 | 22400 | 22450 | 22400 | 1881 |
| 282 | 20240319 | 141600 | 19101073350 | 22450 | 22400 | 22450 | 22400 | 95 |
| 283 | 20240319 | 141500 | 19098941750 | 22400 | 22400 | 22450 | 22400 | 306 |
| 284 | 20240319 | 141400 | 19092087200 | 22400 | 22350 | 22450 | 22350 | 1667 |
| 285 | 20240319 | 141300 | 19054746350 | 22350 | 22350 | 22400 | 22350 | 498 |
| 286 | 20240319 | 141200 | 19043605550 | 22350 | 22350 | 22400 | 22350 | 24 |
| 287 | 20240319 | 141100 | 19043068600 | 22350 | 22350 | 22350 | 22350 | 300 |
| 288 | 20240319 | 141000 | 19036363600 | 22350 | 22350 | 22350 | 22350 | 832 |
| 289 | 20240319 | 140900 | 19017768400 | 22350 | 22400 | 22400 | 22350 | 36 |
| 290 | 20240319 | 140800 | 19016962950 | 22400 | 22450 | 22450 | 22350 | 1876 |
| 291 | 20240319 | 140700 | 18974929200 | 22450 | 22500 | 22500 | 22450 | 1815 |
| 292 | 20240319 | 140600 | 18934180950 | 22500 | 22500 | 22500 | 22500 | 273 |
| 293 | 20240319 | 140500 | 18928038450 | 22450 | 22450 | 22500 | 22450 | 510 |
| 294 | 20240319 | 140400 | 18916588850 | 22450 | 22500 | 22500 | 22400 | 875 |
| 295 | 20240319 | 140300 | 18896952650 | 22500 | 22450 | 22500 | 22400 | 1441 |
| 296 | 20240319 | 140200 | 18864602700 | 22400 | 22450 | 22450 | 22400 | 439 |
| 297 | 20240319 | 140100 | 18854762150 | 22450 | 22450 | 22450 | 22400 | 69 |
| 298 | 20240319 | 140000 | 18853214600 | 22400 | 22400 | 22450 | 22400 | 344 |
| 299 | 20240319 | 135900 | 18845508500 | 22400 | 22400 | 22400 | 22350 | 398 |
| 300 | 20240319 | 135800 | 18836598300 | 22400 | 22350 | 22400 | 22350 | 87 |
| 301 | 20240319 | 135700 | 18834649850 | 22400 | 22400 | 22400 | 22350 | 2187 |
| 302 | 20240319 | 135600 | 18785673800 | 22350 | 22350 | 22350 | 22300 | 704 |
| 303 | 20240319 | 135500 | 18769939500 | 22350 | 22400 | 22400 | 22350 | 451 |
| 304 | 20240319 | 135400 | 18759859600 | 22350 | 22350 | 22400 | 22300 | 345 |
| 305 | 20240319 | 135300 | 18752150050 | 22350 | 22350 | 22400 | 22350 | 315 |
| 306 | 20240319 | 135200 | 18745109500 | 22350 | 22300 | 22350 | 22250 | 1344 |
| 307 | 20240319 | 135100 | 18715087350 | 22300 | 22300 | 22300 | 22300 | 57 |
| 308 | 20240319 | 135000 | 18713816250 | 22300 | 22300 | 22350 | 22250 | 1376 |
| 309 | 20240319 | 134900 | 18683159900 | 22300 | 22350 | 22350 | 22300 | 404 |
| 310 | 20240319 | 134800 | 18674150600 | 22350 | 22300 | 22350 | 22300 | 475 |
| 311 | 20240319 | 134700 | 18663557450 | 22300 | 22300 | 22350 | 22300 | 397 |
| 312 | 20240319 | 134600 | 18654697500 | 22300 | 22300 | 22300 | 22300 | 145 |
| 313 | 20240319 | 134500 | 18651464000 | 22300 | 22300 | 22300 | 22300 | 1445 |
| 314 | 20240319 | 134400 | 18619240500 | 22300 | 22350 | 22350 | 22300 | 588 |
| 315 | 20240319 | 134300 | 18606127600 | 22350 | 22350 | 22350 | 22300 | 76 |
| 316 | 20240319 | 134200 | 18604430450 | 22350 | 22350 | 22350 | 22300 | 179 |
| 317 | 20240319 | 134100 | 18600437850 | 22350 | 22350 | 22350 | 22300 | 75 |
| 318 | 20240319 | 134000 | 18598761700 | 22300 | 22350 | 22350 | 22300 | 103 |
| 319 | 20240319 | 133900 | 18596459750 | 22350 | 22350 | 22400 | 22350 | 507 |
| 320 | 20240319 | 133800 | 18585127950 | 22400 | 22400 | 22400 | 22350 | 80 |
| 321 | 20240319 | 133700 | 18583337100 | 22400 | 22350 | 22400 | 22350 | 541 |
| 322 | 20240319 | 133600 | 18571223250 | 22350 | 22350 | 22350 | 22350 | 110 |
| 323 | 20240319 | 133500 | 18568764750 | 22450 | 22400 | 22450 | 22400 | 372 |
| 324 | 20240319 | 133400 | 18560425450 | 22400 | 22350 | 22400 | 22350 | 2466 |
| 325 | 20240319 | 133300 | 18505306900 | 22300 | 22300 | 22350 | 22300 | 2305 |
| 326 | 20240319 | 133200 | 18453902900 | 22300 | 22350 | 22350 | 22300 | 289 |
| 327 | 20240319 | 133100 | 18447457900 | 22350 | 22300 | 22350 | 22300 | 734 |
| 328 | 20240319 | 133000 | 18431061450 | 22300 | 22350 | 22350 | 22300 | 467 |
| 329 | 20240319 | 132900 | 18420624300 | 22350 | 22350 | 22350 | 22300 | 290 |
| 330 | 20240319 | 132800 | 18414155700 | 22350 | 22350 | 22350 | 22300 | 261 |
| 331 | 20240319 | 132700 | 18408323600 | 22350 | 22350 | 22400 | 22350 | 1455 |
| 332 | 20240319 | 132600 | 18375803250 | 22400 | 22400 | 22400 | 22350 | 10 |
| 333 | 20240319 | 132500 | 18375579400 | 22350 | 22350 | 22400 | 22350 | 106 |
| 334 | 20240319 | 132400 | 18373206300 | 22350 | 22450 | 22450 | 22350 | 4 |
| 335 | 20240319 | 132300 | 18373116800 | 22350 | 22350 | 22450 | 22350 | 217 |
| 336 | 20240319 | 132200 | 18368264100 | 22350 | 22350 | 22400 | 22350 | 707 |
| 337 | 20240319 | 132100 | 18352432500 | 22400 | 22400 | 22450 | 22400 | 431 |
| 338 | 20240319 | 132000 | 18342772950 | 22450 | 22450 | 22500 | 22400 | 1035 |
| 339 | 20240319 | 131900 | 18319527450 | 22500 | 22450 | 22500 | 22450 | 660 |
| 340 | 20240319 | 131800 | 18304710250 | 22450 | 22400 | 22450 | 22400 | 170 |
| 341 | 20240319 | 131700 | 18300902100 | 22450 | 22450 | 22450 | 22400 | 254 |
| 342 | 20240319 | 131600 | 18295209750 | 22450 | 22400 | 22450 | 22400 | 446 |
| 343 | 20240319 | 131500 | 18285201350 | 22400 | 22400 | 22450 | 22350 | 2254 |
| 344 | 20240319 | 131400 | 18234696550 | 22350 | 22350 | 22350 | 22300 | 1209 |
| 345 | 20240319 | 131300 | 18207681200 | 22350 | 22300 | 22350 | 22300 | 184 |
| 346 | 20240319 | 131200 | 18203570650 | 22300 | 22300 | 22350 | 22300 | 428 |
| 347 | 20240319 | 131100 | 18194011000 | 22350 | 22300 | 22350 | 22300 | 426 |
| 348 | 20240319 | 131000 | 18184510900 | 22300 | 22350 | 22350 | 22300 | 1103 |
| 349 | 20240319 | 130900 | 18159911100 | 22350 | 22350 | 22400 | 22300 | 295 |
| 350 | 20240319 | 130800 | 18153318700 | 22400 | 22400 | 22400 | 22350 | 409 |
| 351 | 20240319 | 130700 | 18144174000 | 22400 | 22400 | 22400 | 22350 | 212 |
| 352 | 20240319 | 130600 | 18139435200 | 22350 | 22350 | 22350 | 22350 | 84 |
| 353 | 20240319 | 130500 | 18137557800 | 22400 | 22350 | 22400 | 22300 | 2281 |
| 354 | 20240319 | 130400 | 18086578050 | 22350 | 22300 | 22350 | 22300 | 1154 |
| 355 | 20240319 | 130300 | 18060842150 | 22300 | 22300 | 22350 | 22300 | 457 |
| 356 | 20240319 | 130200 | 18050645900 | 22350 | 22300 | 22350 | 22300 | 74 |
| 357 | 20240319 | 130100 | 18048994700 | 22300 | 22350 | 22350 | 22300 | 378 |
| 358 | 20240319 | 130000 | 18040558650 | 22350 | 22300 | 22350 | 22300 | 684 |
| 359 | 20240319 | 125900 | 18025305000 | 22250 | 22250 | 22300 | 22250 | 1305 |
| 360 | 20240319 | 125800 | 17996266400 | 22250 | 22300 | 22300 | 22250 | 277 |
| 361 | 20240319 | 125700 | 17990090800 | 22300 | 22300 | 22300 | 22300 | 365 |
| 362 | 20240319 | 125600 | 17981951300 | 22300 | 22250 | 22300 | 22250 | 254 |
| 363 | 20240319 | 125500 | 17976291700 | 22250 | 22300 | 22300 | 22250 | 150 |
| 364 | 20240319 | 125400 | 17972953000 | 22300 | 22300 | 22300 | 22300 | 380 |
| 365 | 20240319 | 125300 | 17964479000 | 22300 | 22300 | 22300 | 22300 | 1725 |
| 366 | 20240319 | 125200 | 17926011500 | 22300 | 22300 | 22300 | 22300 | 351 |
| 367 | 20240319 | 125100 | 17918184200 | 22300 | 22300 | 22350 | 22300 | 81 |
| 368 | 20240319 | 125000 | 17916377850 | 22300 | 22300 | 22300 | 22300 | 971 |
| 369 | 20240319 | 124900 | 17894724550 | 22300 | 22300 | 22350 | 22300 | 180 |
| 370 | 20240319 | 124800 | 17890709550 | 22300 | 22300 | 22350 | 22300 | 445 |
| 371 | 20240319 | 124700 | 17880785450 | 22350 | 22300 | 22350 | 22300 | 1238 |
| 372 | 20240319 | 124600 | 17853177650 | 22300 | 22350 | 22350 | 22300 | 522 |
| 373 | 20240319 | 124500 | 17841536800 | 22350 | 22350 | 22350 | 22300 | 771 |
| 374 | 20240319 | 124400 | 17824316750 | 22350 | 22300 | 22350 | 22300 | 79 |
| 375 | 20240319 | 124300 | 17822554950 | 22300 | 22300 | 22300 | 22300 | 1637 |
| 376 | 20240319 | 124200 | 17786049850 | 22300 | 22300 | 22350 | 22300 | 231 |
| 377 | 20240319 | 124100 | 17780897400 | 22300 | 22350 | 22350 | 22300 | 26 |
| 378 | 20240319 | 124000 | 17780317050 | 22250 | 22200 | 22300 | 22200 | 2714 |
| 379 | 20240319 | 123900 | 17719902150 | 22200 | 22250 | 22250 | 22200 | 1451 |
| 380 | 20240319 | 123800 | 17687681550 | 22200 | 22200 | 22250 | 22200 | 872 |
| 381 | 20240319 | 123700 | 17668312700 | 22200 | 22250 | 22250 | 22200 | 2834 |
| 382 | 20240319 | 123600 | 17605394750 | 22250 | 22250 | 22250 | 22200 | 2246 |
| 383 | 20240319 | 123500 | 17555439600 | 22250 | 22300 | 22300 | 22250 | 548 |
| 384 | 20240319 | 123400 | 17543242700 | 22300 | 22250 | 22300 | 22250 | 945 |
| 385 | 20240319 | 123300 | 17522198450 | 22250 | 22250 | 22300 | 22200 | 3879 |
| 386 | 20240319 | 123200 | 17436019800 | 22250 | 22300 | 22300 | 22250 | 1083 |
| 387 | 20240319 | 123100 | 17411921050 | 22250 | 22250 | 22300 | 22250 | 1437 |
| 388 | 20240319 | 123000 | 17379947700 | 22250 | 22250 | 22250 | 22250 | 1307 |
| 389 | 20240319 | 122900 | 17350866950 | 22250 | 22300 | 22300 | 22250 | 392 |
| 390 | 20240319 | 122800 | 17342127500 | 22300 | 22350 | 22350 | 22300 | 412 |
| 391 | 20240319 | 122700 | 17332935450 | 22350 | 22300 | 22350 | 22300 | 159 |
| 392 | 20240319 | 122600 | 17329387550 | 22300 | 22300 | 22350 | 22300 | 350 |
| 393 | 20240319 | 122500 | 17321582100 | 22300 | 22350 | 22350 | 22300 | 147 |
| 394 | 20240319 | 122400 | 17318302650 | 22300 | 22300 | 22350 | 22300 | 637 |
| 395 | 20240319 | 122300 | 17304096750 | 22350 | 22250 | 22350 | 22250 | 855 |
| 396 | 20240319 | 122200 | 17285034700 | 22250 | 22250 | 22300 | 22250 | 2068 |
| 397 | 20240319 | 122100 | 17239010650 | 22250 | 22200 | 22300 | 22200 | 1433 |
| 398 | 20240319 | 122000 | 17207123150 | 22250 | 22250 | 22300 | 22200 | 5315 |
| 399 | 20240319 | 121900 | 17088880000 | 22250 | 22300 | 22300 | 22250 | 2989 |
| 400 | 20240319 | 121800 | 17022325450 | 22300 | 22350 | 22350 | 22300 | 1416 |
| 401 | 20240319 | 121700 | 16990748100 | 22300 | 22350 | 22350 | 22300 | 1125 |
| 402 | 20240319 | 121600 | 16965658000 | 22350 | 22350 | 22350 | 22300 | 1167 |
| 403 | 20240319 | 121500 | 16939598400 | 22350 | 22400 | 22400 | 22350 | 214 |
| 404 | 20240319 | 121400 | 16934810450 | 22350 | 22400 | 22400 | 22350 | 106 |
| 405 | 20240319 | 121300 | 16932440850 | 22400 | 22400 | 22400 | 22350 | 128 |
| 406 | 20240319 | 121200 | 16929578900 | 22400 | 22350 | 22400 | 22350 | 508 |
| 407 | 20240319 | 121100 | 16918225000 | 22350 | 22400 | 22400 | 22350 | 626 |
| 408 | 20240319 | 121000 | 16904224100 | 22400 | 22400 | 22400 | 22350 | 287 |
| 409 | 20240319 | 120900 | 16897802500 | 22350 | 22400 | 22400 | 22350 | 359 |
| 410 | 20240319 | 120800 | 16889769650 | 22400 | 22350 | 22400 | 22350 | 1063 |
| 411 | 20240319 | 120700 | 16865965600 | 22350 | 22350 | 22350 | 22300 | 1014 |
| 412 | 20240319 | 120600 | 16843327250 | 22350 | 22350 | 22400 | 22350 | 1849 |
| 413 | 20240319 | 120500 | 16802002050 | 22350 | 22400 | 22400 | 22350 | 496 |
| 414 | 20240319 | 120400 | 16790900800 | 22400 | 22400 | 22400 | 22400 | 117 |
| 415 | 20240319 | 120300 | 16788280000 | 22400 | 22400 | 22400 | 22350 | 870 |
| 416 | 20240319 | 120200 | 16768827300 | 22350 | 22400 | 22450 | 22350 | 1458 |
| 417 | 20240319 | 120100 | 16736233950 | 22350 | 22400 | 22500 | 22350 | 2731 |
| 418 | 20240319 | 120000 | 16675056500 | 22400 | 22450 | 22500 | 22400 | 1679 |
| 419 | 20240319 | 115900 | 16637363300 | 22450 | 22500 | 22500 | 22450 | 285 |
| 420 | 20240319 | 115800 | 16630964850 | 22500 | 22500 | 22500 | 22450 | 100 |
| 421 | 20240319 | 115700 | 16628718550 | 22500 | 22500 | 22500 | 22450 | 138 |
| 422 | 20240319 | 115600 | 16625618700 | 22500 | 22500 | 22500 | 22450 | 436 |
| 423 | 20240319 | 115500 | 16615819850 | 22500 | 22550 | 22550 | 22450 | 97 |
| 424 | 20240319 | 115400 | 16613635150 | 22450 | 22450 | 22500 | 22450 | 1875 |
| 425 | 20240319 | 115300 | 16571460850 | 22450 | 22450 | 22450 | 22400 | 343 |
| 426 | 20240319 | 115200 | 16563761500 | 22450 | 22500 | 22500 | 22400 | 90 |
| 427 | 20240319 | 115100 | 16561742050 | 22450 | 22450 | 22450 | 22400 | 542 |
| 428 | 20240319 | 115000 | 16549590400 | 22500 | 22450 | 22500 | 22400 | 574 |
| 429 | 20240319 | 114900 | 16536702550 | 22450 | 22500 | 22500 | 22450 | 1319 |
| 430 | 20240319 | 114800 | 16507030950 | 22450 | 22450 | 22450 | 22450 | 567 |
| 431 | 20240319 | 114700 | 16494301800 | 22450 | 22450 | 22500 | 22450 | 284 |
| 432 | 20240319 | 114600 | 16487925400 | 22450 | 22400 | 22450 | 22400 | 150 |
| 433 | 20240319 | 114500 | 16484557950 | 22500 | 22500 | 22500 | 22400 | 790 |
| 434 | 20240319 | 114400 | 16466803500 | 22450 | 22450 | 22450 | 22450 | 199 |
| 435 | 20240319 | 114300 | 16462335950 | 22450 | 22500 | 22500 | 22450 | 56 |
| 436 | 20240319 | 114200 | 16461077900 | 22500 | 22500 | 22500 | 22500 | 28 |
| 437 | 20240319 | 114100 | 16460447900 | 22450 | 22450 | 22500 | 22450 | 37 |
| 438 | 20240319 | 114000 | 16459616250 | 22450 | 22400 | 22450 | 22400 | 1384 |
| 439 | 20240319 | 113900 | 16428578300 | 22400 | 22400 | 22450 | 22400 | 623 |
| 440 | 20240319 | 113800 | 16414600550 | 22400 | 22450 | 22450 | 22400 | 244 |
| 441 | 20240319 | 113700 | 16409122800 | 22400 | 22500 | 22500 | 22400 | 193 |
| 442 | 20240319 | 113600 | 16404798600 | 22500 | 22500 | 22500 | 22400 | 2117 |
| 443 | 20240319 | 113500 | 16357327150 | 22500 | 22500 | 22500 | 22450 | 3333 |
| 444 | 20240319 | 113400 | 16282405500 | 22500 | 22450 | 22500 | 22450 | 436 |
| 445 | 20240319 | 113300 | 16272617150 | 22450 | 22450 | 22450 | 22450 | 518 |
| 446 | 20240319 | 113200 | 16260988050 | 22450 | 22450 | 22500 | 22450 | 162 |
| 447 | 20240319 | 113100 | 16257350300 | 22450 | 22450 | 22550 | 22400 | 234 |
| 448 | 20240319 | 113000 | 16252086750 | 22400 | 22400 | 22450 | 22400 | 318 |
| 449 | 20240319 | 112900 | 16244950200 | 22450 | 22450 | 22500 | 22400 | 1149 |
| 450 | 20240319 | 112800 | 16219127300 | 22500 | 22450 | 22500 | 22450 | 1207 |
| 451 | 20240319 | 112700 | 16192017400 | 22450 | 22450 | 22450 | 22450 | 421 |
| 452 | 20240319 | 112600 | 16182565950 | 22450 | 22450 | 22500 | 22450 | 281 |
| 453 | 20240319 | 112500 | 16176254250 | 22450 | 22450 | 22450 | 22450 | 605 |
| 454 | 20240319 | 112400 | 16162672000 | 22550 | 22500 | 22550 | 22450 | 1435 |
| 455 | 20240319 | 112300 | 16130383100 | 22500 | 22550 | 22550 | 22500 | 1841 |
| 456 | 20240319 | 112200 | 16088872100 | 22550 | 22550 | 22600 | 22550 | 406 |
| 457 | 20240319 | 112100 | 16079700350 | 22600 | 22600 | 22600 | 22550 | 337 |
| 458 | 20240319 | 112000 | 16072100200 | 22550 | 22550 | 22600 | 22550 | 185 |
| 459 | 20240319 | 111900 | 16067928350 | 22550 | 22550 | 22600 | 22500 | 1126 |
| 460 | 20240319 | 111800 | 16042532050 | 22550 | 22500 | 22550 | 22500 | 954 |
| 461 | 20240319 | 111700 | 16021022900 | 22500 | 22500 | 22550 | 22500 | 232 |
| 462 | 20240319 | 111600 | 16015794550 | 22550 | 22500 | 22550 | 22500 | 468 |
| 463 | 20240319 | 111500 | 16005248550 | 22500 | 22500 | 22550 | 22500 | 423 |
| 464 | 20240319 | 111400 | 15995713050 | 22500 | 22550 | 22550 | 22450 | 365 |
| 465 | 20240319 | 111300 | 15987502200 | 22500 | 22450 | 22500 | 22400 | 811 |
| 466 | 20240319 | 111200 | 15969276200 | 22400 | 22450 | 22500 | 22400 | 835 |
| 467 | 20240319 | 111100 | 15950530850 | 22450 | 22450 | 22500 | 22450 | 251 |
| 468 | 20240319 | 111000 | 15944891350 | 22500 | 22500 | 22500 | 22450 | 209 |
| 469 | 20240319 | 110900 | 15940198550 | 22450 | 22450 | 22500 | 22450 | 514 |
| 470 | 20240319 | 110800 | 15928658250 | 22450 | 22450 | 22500 | 22450 | 477 |
| 471 | 20240319 | 110700 | 15917944750 | 22500 | 22500 | 22550 | 22500 | 788 |
| 472 | 20240319 | 110600 | 15900210100 | 22500 | 22500 | 22500 | 22450 | 2101 |
| 473 | 20240319 | 110500 | 15852953250 | 22450 | 22500 | 22500 | 22450 | 484 |
| 474 | 20240319 | 110400 | 15842085450 | 22500 | 22500 | 22500 | 22450 | 253 |
| 475 | 20240319 | 110300 | 15836404700 | 22550 | 22450 | 22550 | 22450 | 1451 |
| 476 | 20240319 | 110200 | 15803703250 | 22450 | 22400 | 22450 | 22400 | 547 |
| 477 | 20240319 | 110100 | 15791425000 | 22400 | 22450 | 22600 | 22400 | 436 |
| 478 | 20240319 | 110000 | 15781622150 | 22450 | 22400 | 22550 | 22400 | 3048 |
| 479 | 20240319 | 105900 | 15713021000 | 22450 | 22500 | 22500 | 22350 | 4862 |
| 480 | 20240319 | 105800 | 15604137450 | 22550 | 22450 | 22550 | 22450 | 537 |
| 481 | 20240319 | 105700 | 15592050500 | 22450 | 22550 | 22550 | 22450 | 2460 |
| 482 | 20240319 | 105600 | 15536787500 | 22500 | 22550 | 22550 | 22500 | 465 |
| 483 | 20240319 | 105500 | 15526313150 | 22500 | 22550 | 22550 | 22500 | 1366 |
| 484 | 20240319 | 105400 | 15495574850 | 22550 | 22550 | 22550 | 22550 | 541 |
| 485 | 20240319 | 105300 | 15483375300 | 22550 | 22550 | 22550 | 22500 | 429 |
| 486 | 20240319 | 105200 | 15473722400 | 22550 | 22550 | 22600 | 22550 | 597 |
| 487 | 20240319 | 105100 | 15460259800 | 22550 | 22500 | 22550 | 22500 | 1319 |
| 488 | 20240319 | 105000 | 15430521650 | 22550 | 22550 | 22550 | 22500 | 327 |
| 489 | 20240319 | 104900 | 15423148300 | 22500 | 22500 | 22550 | 22500 | 231 |
| 490 | 20240319 | 104800 | 15417950050 | 22500 | 22550 | 22550 | 22500 | 951 |
| 491 | 20240319 | 104700 | 15396509800 | 22550 | 22600 | 22600 | 22500 | 1986 |
| 492 | 20240319 | 104600 | 15351728300 | 22600 | 22550 | 22600 | 22550 | 1089 |
| 493 | 20240319 | 104500 | 15327170850 | 22600 | 22600 | 22600 | 22550 | 637 |
| 494 | 20240319 | 104400 | 15312789600 | 22550 | 22600 | 22600 | 22550 | 5348 |
| 495 | 20240319 | 104300 | 15191988250 | 22550 | 22500 | 22600 | 22500 | 4273 |
| 496 | 20240319 | 104200 | 15095623300 | 22550 | 22500 | 22550 | 22500 | 1430 |
| 497 | 20240319 | 104100 | 15063441300 | 22500 | 22500 | 22550 | 22450 | 2380 |
| 498 | 20240319 | 104000 | 15009886000 | 22500 | 22400 | 22500 | 22400 | 1298 |
| 499 | 20240319 | 103900 | 14980752800 | 22450 | 22350 | 22550 | 22350 | 5882 |
| 500 | 20240319 | 103800 | 14848654500 | 22350 | 22200 | 22350 | 22200 | 3821 |
| 501 | 20240319 | 103700 | 14763595200 | 22200 | 22300 | 22300 | 22150 | 13339 |
| 502 | 20240319 | 103600 | 14467034250 | 22300 | 22350 | 22350 | 22300 | 7049 |
| 503 | 20240319 | 103500 | 14309818250 | 22350 | 22300 | 22350 | 22300 | 3322 |
| 504 | 20240319 | 103400 | 14235725800 | 22300 | 22350 | 22350 | 22300 | 2137 |
| 505 | 20240319 | 103300 | 14188049400 | 22350 | 22350 | 22400 | 22350 | 3678 |
| 506 | 20240319 | 103200 | 14105843600 | 22400 | 22450 | 22450 | 22350 | 3402 |
| 507 | 20240319 | 103100 | 14029775050 | 22400 | 22400 | 22450 | 22400 | 855 |
| 508 | 20240319 | 103000 | 14010621550 | 22400 | 22400 | 22450 | 22400 | 4678 |
| 509 | 20240319 | 102900 | 13905833000 | 22400 | 22450 | 22450 | 22400 | 238 |
| 510 | 20240319 | 102800 | 13900498100 | 22450 | 22500 | 22500 | 22450 | 250 |
| 511 | 20240319 | 102700 | 13894879850 | 22500 | 22500 | 22500 | 22400 | 3437 |
| 512 | 20240319 | 102600 | 13817790900 | 22450 | 22450 | 22500 | 22450 | 1473 |
| 513 | 20240319 | 102500 | 13784716000 | 22450 | 22450 | 22500 | 22450 | 657 |
| 514 | 20240319 | 102400 | 13769954450 | 22450 | 22500 | 22550 | 22450 | 2727 |
| 515 | 20240319 | 102300 | 13708611900 | 22500 | 22550 | 22550 | 22500 | 772 |
| 516 | 20240319 | 102200 | 13691222850 | 22500 | 22500 | 22550 | 22500 | 1566 |
| 517 | 20240319 | 102100 | 13655964700 | 22550 | 22500 | 22550 | 22500 | 137 |
| 518 | 20240319 | 102000 | 13652879700 | 22500 | 22500 | 22550 | 22500 | 7050 |
| 519 | 20240319 | 101900 | 13494253650 | 22500 | 22500 | 22550 | 22500 | 1470 |
| 520 | 20240319 | 101800 | 13461138900 | 22500 | 22600 | 22650 | 22500 | 5330 |
| 521 | 20240319 | 101700 | 13340910550 | 22550 | 22550 | 22600 | 22550 | 280 |
| 522 | 20240319 | 101600 | 13334595550 | 22550 | 22600 | 22650 | 22550 | 3205 |
| 523 | 20240319 | 101500 | 13262162600 | 22600 | 22650 | 22650 | 22600 | 1537 |
| 524 | 20240319 | 101400 | 13227383800 | 22650 | 22700 | 22700 | 22650 | 795 |
| 525 | 20240319 | 101300 | 13209353600 | 22650 | 22600 | 22700 | 22550 | 1976 |
| 526 | 20240319 | 101200 | 13164642500 | 22600 | 22550 | 22600 | 22550 | 423 |
| 527 | 20240319 | 101100 | 13155084800 | 22550 | 22600 | 22600 | 22550 | 863 |
| 528 | 20240319 | 101000 | 13135606200 | 22600 | 22600 | 22650 | 22550 | 1126 |
| 529 | 20240319 | 100900 | 13110161350 | 22600 | 22600 | 22600 | 22550 | 664 |
| 530 | 20240319 | 100800 | 13095170500 | 22550 | 22600 | 22600 | 22550 | 1357 |
| 531 | 20240319 | 100700 | 13064538350 | 22600 | 22600 | 22600 | 22550 | 578 |
| 532 | 20240319 | 100600 | 13051494150 | 22600 | 22600 | 22650 | 22600 | 476 |
| 533 | 20240319 | 100500 | 13040728800 | 22600 | 22650 | 22650 | 22600 | 431 |
| 534 | 20240319 | 100400 | 13030987200 | 22700 | 22700 | 22700 | 22650 | 412 |
| 535 | 20240319 | 100300 | 13021651700 | 22700 | 22650 | 22700 | 22550 | 2893 |
| 536 | 20240319 | 100200 | 12956198550 | 22650 | 22700 | 22700 | 22600 | 411 |
| 537 | 20240319 | 100100 | 12946889450 | 22600 | 22550 | 22650 | 22500 | 2974 |
| 538 | 20240319 | 100000 | 12879803650 | 22550 | 22550 | 22600 | 22550 | 2091 |
| 539 | 20240319 | 095900 | 12832648050 | 22550 | 22600 | 22600 | 22500 | 1814 |
| 540 | 20240319 | 095800 | 12791759100 | 22550 | 22600 | 22650 | 22550 | 881 |
| 541 | 20240319 | 095700 | 12771883550 | 22600 | 22600 | 22600 | 22550 | 1190 |
| 542 | 20240319 | 095600 | 12745027600 | 22550 | 22550 | 22600 | 22550 | 947 |
| 543 | 20240319 | 095500 | 12723649400 | 22550 | 22600 | 22650 | 22550 | 889 |
| 544 | 20240319 | 095400 | 12703578450 | 22600 | 22550 | 22600 | 22500 | 3400 |
| 545 | 20240319 | 095300 | 12626965400 | 22550 | 22550 | 22600 | 22550 | 1160 |
| 546 | 20240319 | 095200 | 12600800800 | 22550 | 22500 | 22550 | 22450 | 4635 |
| 547 | 20240319 | 095100 | 12496508300 | 22500 | 22500 | 22550 | 22500 | 1661 |
| 548 | 20240319 | 095000 | 12459059450 | 22550 | 22600 | 22600 | 22550 | 1336 |
| 549 | 20240319 | 094900 | 12428928650 | 22550 | 22550 | 22650 | 22550 | 1749 |
| 550 | 20240319 | 094800 | 12389463250 | 22550 | 22550 | 22600 | 22500 | 3584 |
| 551 | 20240319 | 094700 | 12308761200 | 22600 | 22600 | 22650 | 22550 | 1977 |
| 552 | 20240319 | 094600 | 12264156000 | 22650 | 22600 | 22650 | 22550 | 360 |
| 553 | 20240319 | 094500 | 12256022700 | 22600 | 22550 | 22650 | 22550 | 2688 |
| 554 | 20240319 | 094400 | 12195327700 | 22550 | 22600 | 22700 | 22550 | 3486 |
| 555 | 20240319 | 094300 | 12116620350 | 22600 | 22700 | 22700 | 22600 | 2121 |
| 556 | 20240319 | 094200 | 12068573000 | 22700 | 22650 | 22700 | 22650 | 1469 |
| 557 | 20240319 | 094100 | 12035298050 | 22650 | 22650 | 22700 | 22650 | 1115 |
| 558 | 20240319 | 094000 | 12010043200 | 22700 | 22700 | 22700 | 22650 | 1049 |
| 559 | 20240319 | 093900 | 11986265150 | 22700 | 22700 | 22750 | 22650 | 1512 |
| 560 | 20240319 | 093800 | 11951942150 | 22700 | 22600 | 22750 | 22550 | 6753 |
| 561 | 20240319 | 093700 | 11798960000 | 22550 | 22550 | 22600 | 22500 | 3323 |
| 562 | 20240319 | 093600 | 11724054400 | 22500 | 22500 | 22550 | 22500 | 1593 |
| 563 | 20240319 | 093500 | 11688204300 | 22500 | 22550 | 22600 | 22500 | 2963 |
| 564 | 20240319 | 093400 | 11621464200 | 22550 | 22600 | 22650 | 22550 | 3063 |
| 565 | 20240319 | 093300 | 11552216400 | 22600 | 22550 | 22600 | 22500 | 2832 |
| 566 | 20240319 | 093200 | 11488270600 | 22550 | 22550 | 22600 | 22500 | 4316 |
| 567 | 20240319 | 093100 | 11390906450 | 22550 | 22450 | 22550 | 22400 | 2392 |
| 568 | 20240319 | 093000 | 11337136950 | 22450 | 22400 | 22450 | 22350 | 4081 |
| 569 | 20240319 | 092900 | 11245801950 | 22400 | 22350 | 22400 | 22300 | 9762 |
| 570 | 20240319 | 092800 | 11027721300 | 22350 | 22400 | 22500 | 22300 | 14580 |
| 571 | 20240319 | 092700 | 10701267300 | 22450 | 22450 | 22500 | 22400 | 5085 |
| 572 | 20240319 | 092600 | 10587235850 | 22450 | 22550 | 22600 | 22400 | 11957 |
| 573 | 20240319 | 092500 | 10318267650 | 22550 | 22400 | 22600 | 22350 | 10722 |
| 574 | 20240319 | 092400 | 10077330550 | 22350 | 22650 | 22750 | 22300 | 36431 |
| 575 | 20240319 | 092300 | 9256295450 | 22700 | 22700 | 22700 | 22650 | 3744 |
| 576 | 20240319 | 092200 | 9171429100 | 22700 | 22700 | 22750 | 22650 | 8607 |
| 577 | 20240319 | 092100 | 8976216100 | 22700 | 22900 | 22900 | 22700 | 12672 |
| 578 | 20240319 | 092000 | 8687731450 | 22850 | 22900 | 23000 | 22800 | 7841 |
| 579 | 20240319 | 091900 | 8508466100 | 23000 | 23100 | 23200 | 22850 | 19411 |
| 580 | 20240319 | 091800 | 8062059400 | 23100 | 23150 | 23200 | 23100 | 2010 |
| 581 | 20240319 | 091700 | 8015543350 | 23100 | 23150 | 23200 | 23100 | 5235 |
| 582 | 20240319 | 091600 | 7894479250 | 23150 | 23200 | 23250 | 23100 | 9767 |
| 583 | 20240319 | 091500 | 7668654650 | 23250 | 23500 | 23550 | 23150 | 19004 |
| 584 | 20240319 | 091400 | 7224666300 | 23450 | 23550 | 23600 | 23350 | 19478 |
| 585 | 20240319 | 091300 | 6767212000 | 23550 | 23550 | 23600 | 23450 | 21941 |
| 586 | 20240319 | 091200 | 6251058550 | 23550 | 23500 | 23650 | 23350 | 28108 |
| 587 | 20240319 | 091100 | 5589554400 | 23500 | 23600 | 23700 | 23350 | 42356 |
| 588 | 20240319 | 091000 | 4592626250 | 23600 | 23100 | 23650 | 23100 | 51405 |
| 589 | 20240319 | 090900 | 3385529550 | 23100 | 23100 | 23100 | 22950 | 5030 |
| 590 | 20240319 | 090800 | 3269594800 | 23100 | 22900 | 23150 | 22900 | 8644 |
| 591 | 20240319 | 090700 | 3070439800 | 22850 | 22700 | 22900 | 22700 | 6620 |
| 592 | 20240319 | 090600 | 2919437200 | 22700 | 22650 | 22750 | 22600 | 12735 |
| 593 | 20240319 | 090500 | 2630924150 | 22650 | 22900 | 22900 | 22650 | 11965 |
| 594 | 20240319 | 090400 | 2358829900 | 22900 | 22850 | 22900 | 22800 | 3557 |
| 595 | 20240319 | 090300 | 2277575750 | 22900 | 22800 | 22900 | 22800 | 6004 |
| 596 | 20240319 | 090200 | 2140517950 | 22750 | 23050 | 23050 | 22700 | 31621 |
| 597 | 20240319 | 090100 | 1417702900 | 23000 | 23150 | 23200 | 23000 | 7553 |
| 598 | 20240319 | 090000 | 1243521750 | 23150 | 23000 | 23250 | 22950 | 44844 |