34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 190000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 123234 |
| 3 | 20240319 | 185900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20240319 | 185800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20240319 | 185700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20240319 | 185600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20240319 | 185500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20240319 | 185400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20240319 | 185300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20240319 | 185200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20240319 | 185100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20240319 | 185000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20240319 | 184900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20240319 | 184800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20240319 | 184700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20240319 | 184600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20240319 | 184500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20240319 | 184400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20240319 | 184300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20240319 | 184200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20240319 | 184100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20240319 | 184000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20240319 | 183900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20240319 | 183800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20240319 | 183700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20240319 | 183600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20240319 | 183500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20240319 | 183400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20240319 | 183300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20240319 | 183200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20240319 | 183100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20240319 | 183000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 123234 |
| 33 | 20240319 | 182900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20240319 | 182800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20240319 | 182700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20240319 | 182600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20240319 | 182500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20240319 | 182400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20240319 | 182300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20240319 | 182200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20240319 | 182100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20240319 | 182000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20240319 | 181900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20240319 | 181800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20240319 | 181700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20240319 | 181600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20240319 | 181500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20240319 | 181400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20240319 | 181300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20240319 | 181200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20240319 | 181100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20240319 | 181000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20240319 | 180900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20240319 | 180800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20240319 | 180700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20240319 | 180600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20240319 | 180500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20240319 | 180400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20240319 | 180300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20240319 | 180200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20240319 | 180100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20240319 | 180000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 123234 |
| 63 | 20240319 | 175900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20240319 | 175800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20240319 | 175700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20240319 | 175600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20240319 | 175500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20240319 | 175400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20240319 | 175300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20240319 | 175200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20240319 | 175100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20240319 | 175000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20240319 | 174900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20240319 | 174800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20240319 | 174700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20240319 | 174600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20240319 | 174500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20240319 | 174400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20240319 | 174300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20240319 | 174200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20240319 | 174100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20240319 | 174000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20240319 | 173900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20240319 | 173800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20240319 | 173700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20240319 | 173600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20240319 | 173500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20240319 | 173400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20240319 | 173300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20240319 | 173200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20240319 | 173100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20240319 | 173000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 123234 |
| 93 | 20240319 | 172900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20240319 | 172800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20240319 | 172700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20240319 | 172600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20240319 | 172500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20240319 | 172400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20240319 | 172300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20240319 | 172200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20240319 | 172100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20240319 | 172000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20240319 | 171900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20240319 | 171800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20240319 | 171700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20240319 | 171600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20240319 | 171500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20240319 | 171400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20240319 | 171300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20240319 | 171200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20240319 | 171100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20240319 | 171000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20240319 | 170900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20240319 | 170800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20240319 | 170700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20240319 | 170600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20240319 | 170500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20240319 | 170400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20240319 | 170300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20240319 | 170200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20240319 | 170100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20240319 | 170000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 123234 |
| 123 | 20240319 | 165900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20240319 | 165800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20240319 | 165700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20240319 | 165600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20240319 | 165500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20240319 | 165400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20240319 | 165300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20240319 | 165200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20240319 | 165100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20240319 | 165000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20240319 | 164900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20240319 | 164800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20240319 | 164700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20240319 | 164600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20240319 | 164500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20240319 | 164400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20240319 | 164300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20240319 | 164200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20240319 | 164100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20240319 | 164000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20240319 | 163900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20240319 | 163800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20240319 | 163700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20240319 | 163600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20240319 | 163500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20240319 | 163400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20240319 | 163300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20240319 | 163200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20240319 | 163100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20240319 | 163000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 123234 |
| 153 | 20240319 | 162900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20240319 | 162800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20240319 | 162700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20240319 | 162600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20240319 | 162500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20240319 | 162400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20240319 | 162300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20240319 | 162200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20240319 | 162100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20240319 | 162000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20240319 | 161900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20240319 | 161800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20240319 | 161700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20240319 | 161600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20240319 | 161500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20240319 | 161400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20240319 | 161300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20240319 | 161200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20240319 | 161100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20240319 | 161000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20240319 | 160900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20240319 | 160800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20240319 | 160700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20240319 | 160600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20240319 | 160500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20240319 | 160400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20240319 | 160300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20240319 | 160200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20240319 | 160100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20240319 | 160000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 123234 |
| 183 | 20240319 | 155900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20240319 | 155800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20240319 | 155700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20240319 | 155600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20240319 | 155500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20240319 | 155400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20240319 | 155300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20240319 | 155200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20240319 | 155100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20240319 | 155000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20240319 | 154900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20240319 | 154800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20240319 | 154700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20240319 | 154600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20240319 | 154500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20240319 | 154400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20240319 | 154300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20240319 | 154200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20240319 | 154100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20240319 | 154000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20240319 | 153900 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20240319 | 153800 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20240319 | 153700 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20240319 | 153600 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20240319 | 153500 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20240319 | 153400 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20240319 | 153300 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20240319 | 153200 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20240319 | 153100 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20240319 | 153000 | 145840418550 | 22400 | 22400 | 22400 | 22400 | 246468 |
| 213 | 20240319 | 152900 | 143079976950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20240319 | 152800 | 143079976950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20240319 | 152700 | 143079976950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20240319 | 152600 | 143079976950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20240319 | 152500 | 143079976950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20240319 | 152400 | 143079976950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20240319 | 152300 | 143079976950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20240319 | 152200 | 143079976950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20240319 | 152100 | 143079976950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20240319 | 152000 | 143079976950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20240319 | 151900 | 143079976950 | 22450 | 22450 | 22500 | 22450 | 14381 |
| 224 | 20240319 | 151800 | 142756971700 | 22450 | 22450 | 22500 | 22450 | 3631 |
| 225 | 20240319 | 151700 | 142675388650 | 22450 | 22550 | 22550 | 22450 | 28284 |
| 226 | 20240319 | 151600 | 142038980050 | 22550 | 22550 | 22550 | 22500 | 8658 |
| 227 | 20240319 | 151500 | 141843872950 | 22550 | 22550 | 22550 | 22500 | 4354 |
| 228 | 20240319 | 151400 | 141745738150 | 22550 | 22550 | 22550 | 22500 | 8009 |
| 229 | 20240319 | 151300 | 141565189100 | 22600 | 22550 | 22600 | 22500 | 8724 |
| 230 | 20240319 | 151200 | 141368289850 | 22550 | 22550 | 22550 | 22500 | 15310 |
| 231 | 20240319 | 151100 | 141023104400 | 22500 | 22500 | 22550 | 22500 | 7818 |
| 232 | 20240319 | 151000 | 140846866750 | 22550 | 22500 | 22550 | 22500 | 5407 |
| 233 | 20240319 | 150900 | 140725009950 | 22550 | 22500 | 22550 | 22500 | 16510 |
| 234 | 20240319 | 150800 | 140352942950 | 22550 | 22550 | 22550 | 22500 | 7847 |
| 235 | 20240319 | 150700 | 140176218200 | 22550 | 22550 | 22550 | 22500 | 5929 |
| 236 | 20240319 | 150600 | 140042668400 | 22550 | 22500 | 22550 | 22500 | 6572 |
| 237 | 20240319 | 150500 | 139894584000 | 22500 | 22450 | 22550 | 22450 | 7607 |
| 238 | 20240319 | 150400 | 139723431900 | 22500 | 22550 | 22550 | 22500 | 10486 |
| 239 | 20240319 | 150300 | 139487298250 | 22500 | 22500 | 22550 | 22450 | 9606 |
| 240 | 20240319 | 150200 | 139271178350 | 22500 | 22500 | 22500 | 22450 | 8542 |
| 241 | 20240319 | 150100 | 139079038950 | 22450 | 22500 | 22500 | 22450 | 10897 |
| 242 | 20240319 | 150000 | 138834268750 | 22450 | 22450 | 22500 | 22450 | 11175 |
| 243 | 20240319 | 145900 | 138582925300 | 22450 | 22500 | 22550 | 22450 | 11003 |
| 244 | 20240319 | 145800 | 138335428450 | 22550 | 22500 | 22550 | 22500 | 8567 |
| 245 | 20240319 | 145700 | 138142505350 | 22500 | 22450 | 22550 | 22450 | 9505 |
| 246 | 20240319 | 145600 | 137928594800 | 22500 | 22550 | 22550 | 22450 | 10464 |
| 247 | 20240319 | 145500 | 137693073850 | 22500 | 22500 | 22550 | 22500 | 7431 |
| 248 | 20240319 | 145400 | 137525714000 | 22500 | 22500 | 22550 | 22450 | 16830 |
| 249 | 20240319 | 145300 | 137147062450 | 22450 | 22400 | 22500 | 22400 | 9789 |
| 250 | 20240319 | 145200 | 136927293450 | 22400 | 22400 | 22450 | 22400 | 16386 |
| 251 | 20240319 | 145100 | 136559643800 | 22450 | 22500 | 22500 | 22400 | 11215 |
| 252 | 20240319 | 145000 | 136307933900 | 22450 | 22400 | 22500 | 22400 | 25589 |
| 253 | 20240319 | 144900 | 135733391750 | 22400 | 22400 | 22450 | 22400 | 6173 |
| 254 | 20240319 | 144800 | 135595003900 | 22400 | 22400 | 22450 | 22400 | 5705 |
| 255 | 20240319 | 144700 | 135467149750 | 22400 | 22400 | 22450 | 22400 | 6233 |
| 256 | 20240319 | 144600 | 135327484500 | 22400 | 22400 | 22450 | 22400 | 10035 |
| 257 | 20240319 | 144500 | 135102654300 | 22450 | 22400 | 22450 | 22400 | 8672 |
| 258 | 20240319 | 144400 | 134908337700 | 22400 | 22400 | 22450 | 22400 | 14761 |
| 259 | 20240319 | 144300 | 134577621650 | 22400 | 22450 | 22450 | 22400 | 11877 |
| 260 | 20240319 | 144200 | 134311395550 | 22450 | 22400 | 22450 | 22400 | 7182 |
| 261 | 20240319 | 144100 | 134150483000 | 22450 | 22400 | 22450 | 22400 | 4259 |
| 262 | 20240319 | 144000 | 134055024950 | 22450 | 22450 | 22450 | 22400 | 6403 |
| 263 | 20240319 | 143900 | 133911536300 | 22400 | 22400 | 22450 | 22400 | 10667 |
| 264 | 20240319 | 143800 | 133672534600 | 22450 | 22400 | 22450 | 22400 | 4077 |
| 265 | 20240319 | 143700 | 133581118450 | 22400 | 22450 | 22500 | 22400 | 7278 |
| 266 | 20240319 | 143600 | 133417880950 | 22500 | 22500 | 22500 | 22450 | 4027 |
| 267 | 20240319 | 143500 | 133327415850 | 22450 | 22450 | 22500 | 22450 | 5596 |
| 268 | 20240319 | 143400 | 133201717350 | 22500 | 22450 | 22500 | 22450 | 7180 |
| 269 | 20240319 | 143300 | 133040327700 | 22450 | 22450 | 22500 | 22450 | 3297 |
| 270 | 20240319 | 143200 | 132966246450 | 22500 | 22500 | 22500 | 22400 | 16704 |
| 271 | 20240319 | 143100 | 132591220500 | 22500 | 22500 | 22500 | 22450 | 9054 |
| 272 | 20240319 | 143000 | 132387909200 | 22500 | 22450 | 22500 | 22450 | 10082 |
| 273 | 20240319 | 142900 | 132161501400 | 22500 | 22450 | 22500 | 22450 | 6027 |
| 274 | 20240319 | 142800 | 132026110300 | 22500 | 22500 | 22500 | 22450 | 4831 |
| 275 | 20240319 | 142700 | 131917585000 | 22450 | 22500 | 22500 | 22450 | 5635 |
| 276 | 20240319 | 142600 | 131791004050 | 22500 | 22500 | 22500 | 22450 | 4173 |
| 277 | 20240319 | 142500 | 131697274150 | 22500 | 22400 | 22500 | 22400 | 6533 |
| 278 | 20240319 | 142400 | 131550659700 | 22400 | 22450 | 22500 | 22400 | 14368 |
| 279 | 20240319 | 142300 | 131228117850 | 22450 | 22500 | 22500 | 22400 | 9250 |
| 280 | 20240319 | 142200 | 131020430100 | 22450 | 22450 | 22500 | 22450 | 10415 |
| 281 | 20240319 | 142100 | 130786576700 | 22450 | 22500 | 22500 | 22450 | 7080 |
| 282 | 20240319 | 142000 | 130627577400 | 22450 | 22500 | 22500 | 22450 | 5079 |
| 283 | 20240319 | 141900 | 130513461550 | 22450 | 22450 | 22500 | 22450 | 3405 |
| 284 | 20240319 | 141800 | 130436958150 | 22450 | 22450 | 22500 | 22450 | 8718 |
| 285 | 20240319 | 141700 | 130241193400 | 22450 | 22450 | 22500 | 22400 | 17912 |
| 286 | 20240319 | 141600 | 129838768950 | 22450 | 22450 | 22500 | 22450 | 9864 |
| 287 | 20240319 | 141500 | 129617279000 | 22450 | 22500 | 22550 | 22450 | 31770 |
| 288 | 20240319 | 141400 | 128902080250 | 22550 | 22550 | 22600 | 22500 | 16815 |
| 289 | 20240319 | 141300 | 128522937200 | 22600 | 22550 | 22600 | 22550 | 4006 |
| 290 | 20240319 | 141200 | 128432515600 | 22550 | 22600 | 22600 | 22550 | 5931 |
| 291 | 20240319 | 141100 | 128298695150 | 22600 | 22550 | 22600 | 22550 | 3557 |
| 292 | 20240319 | 141000 | 128218398100 | 22550 | 22550 | 22600 | 22550 | 9169 |
| 293 | 20240319 | 140900 | 128011593450 | 22550 | 22600 | 22600 | 22550 | 4010 |
| 294 | 20240319 | 140800 | 127921104950 | 22550 | 22600 | 22600 | 22550 | 8173 |
| 295 | 20240319 | 140700 | 127736722700 | 22550 | 22550 | 22600 | 22550 | 5344 |
| 296 | 20240319 | 140600 | 127616168300 | 22600 | 22550 | 22600 | 22550 | 3020 |
| 297 | 20240319 | 140500 | 127547986200 | 22600 | 22550 | 22600 | 22550 | 2423 |
| 298 | 20240319 | 140400 | 127493279700 | 22600 | 22600 | 22600 | 22550 | 3585 |
| 299 | 20240319 | 140300 | 127412388300 | 22550 | 22550 | 22600 | 22550 | 1700 |
| 300 | 20240319 | 140200 | 127374016850 | 22600 | 22550 | 22600 | 22550 | 4146 |
| 301 | 20240319 | 140100 | 127280443400 | 22550 | 22600 | 22600 | 22550 | 2006 |
| 302 | 20240319 | 140000 | 127235168600 | 22600 | 22550 | 22650 | 22550 | 3892 |
| 303 | 20240319 | 135900 | 127147347550 | 22600 | 22550 | 22650 | 22550 | 11407 |
| 304 | 20240319 | 135800 | 126889694650 | 22550 | 22600 | 22600 | 22550 | 6344 |
| 305 | 20240319 | 135700 | 126746564750 | 22600 | 22600 | 22650 | 22550 | 9068 |
| 306 | 20240319 | 135600 | 126541644250 | 22600 | 22650 | 22650 | 22600 | 11197 |
| 307 | 20240319 | 135500 | 126288524400 | 22600 | 22650 | 22650 | 22600 | 3455 |
| 308 | 20240319 | 135400 | 126210355650 | 22650 | 22600 | 22650 | 22600 | 5257 |
| 309 | 20240319 | 135300 | 126091456750 | 22600 | 22650 | 22650 | 22600 | 5342 |
| 310 | 20240319 | 135200 | 125970561650 | 22600 | 22650 | 22650 | 22600 | 4337 |
| 311 | 20240319 | 135100 | 125872403600 | 22600 | 22650 | 22650 | 22600 | 14777 |
| 312 | 20240319 | 135000 | 125537899050 | 22600 | 22650 | 22700 | 22600 | 8650 |
| 313 | 20240319 | 134900 | 125342055650 | 22650 | 22650 | 22700 | 22650 | 6248 |
| 314 | 20240319 | 134800 | 125200490750 | 22650 | 22700 | 22700 | 22650 | 5127 |
| 315 | 20240319 | 134700 | 125084314800 | 22700 | 22700 | 22700 | 22650 | 3198 |
| 316 | 20240319 | 134600 | 125011809650 | 22700 | 22700 | 22700 | 22650 | 5652 |
| 317 | 20240319 | 134500 | 124883607100 | 22650 | 22650 | 22700 | 22650 | 4454 |
| 318 | 20240319 | 134400 | 124782633800 | 22650 | 22700 | 22750 | 22650 | 17024 |
| 319 | 20240319 | 134300 | 124396149250 | 22700 | 22750 | 22750 | 22700 | 4169 |
| 320 | 20240319 | 134200 | 124301398550 | 22700 | 22750 | 22750 | 22700 | 4555 |
| 321 | 20240319 | 134100 | 124197851650 | 22700 | 22700 | 22750 | 22700 | 3912 |
| 322 | 20240319 | 134000 | 124108955600 | 22700 | 22750 | 22750 | 22700 | 3131 |
| 323 | 20240319 | 133900 | 124037830350 | 22700 | 22750 | 22750 | 22700 | 2938 |
| 324 | 20240319 | 133800 | 123971052500 | 22700 | 22700 | 22750 | 22700 | 3652 |
| 325 | 20240319 | 133700 | 123888108250 | 22750 | 22700 | 22750 | 22700 | 3359 |
| 326 | 20240319 | 133600 | 123811786050 | 22700 | 22750 | 22750 | 22650 | 13025 |
| 327 | 20240319 | 133500 | 123516096550 | 22750 | 22750 | 22750 | 22700 | 9701 |
| 328 | 20240319 | 133400 | 123295532050 | 22700 | 22650 | 22750 | 22650 | 12087 |
| 329 | 20240319 | 133300 | 123021008950 | 22650 | 22700 | 22700 | 22650 | 3525 |
| 330 | 20240319 | 133200 | 122941022600 | 22650 | 22650 | 22750 | 22650 | 28909 |
| 331 | 20240319 | 133100 | 122284468800 | 22700 | 22650 | 22700 | 22600 | 36535 |
| 332 | 20240319 | 133000 | 121456305650 | 22650 | 22600 | 22650 | 22600 | 9280 |
| 333 | 20240319 | 132900 | 121246254000 | 22650 | 22600 | 22650 | 22600 | 5394 |
| 334 | 20240319 | 132800 | 121124304500 | 22600 | 22650 | 22650 | 22600 | 4536 |
| 335 | 20240319 | 132700 | 121021708250 | 22650 | 22650 | 22650 | 22600 | 3136 |
| 336 | 20240319 | 132600 | 120950741600 | 22650 | 22600 | 22650 | 22600 | 3404 |
| 337 | 20240319 | 132500 | 120873713000 | 22600 | 22600 | 22650 | 22600 | 4503 |
| 338 | 20240319 | 132400 | 120771874250 | 22650 | 22650 | 22700 | 22600 | 16096 |
| 339 | 20240319 | 132300 | 120407207900 | 22650 | 22650 | 22700 | 22650 | 10953 |
| 340 | 20240319 | 132200 | 120158899300 | 22650 | 22650 | 22700 | 22600 | 7656 |
| 341 | 20240319 | 132100 | 119985562650 | 22650 | 22650 | 22650 | 22600 | 11821 |
| 342 | 20240319 | 132000 | 119717985850 | 22650 | 22650 | 22650 | 22600 | 6984 |
| 343 | 20240319 | 131900 | 119559848000 | 22650 | 22650 | 22650 | 22600 | 4136 |
| 344 | 20240319 | 131800 | 119466226700 | 22600 | 22600 | 22650 | 22550 | 10505 |
| 345 | 20240319 | 131700 | 119228690050 | 22550 | 22550 | 22600 | 22550 | 17110 |
| 346 | 20240319 | 131600 | 118842107100 | 22600 | 22550 | 22600 | 22500 | 4870 |
| 347 | 20240319 | 131500 | 118732301650 | 22550 | 22550 | 22600 | 22500 | 6003 |
| 348 | 20240319 | 131400 | 118596994500 | 22550 | 22450 | 22550 | 22450 | 21199 |
| 349 | 20240319 | 131300 | 118119529800 | 22500 | 22450 | 22500 | 22450 | 6882 |
| 350 | 20240319 | 131200 | 117964876800 | 22450 | 22450 | 22500 | 22450 | 16087 |
| 351 | 20240319 | 131100 | 117603002300 | 22450 | 22500 | 22500 | 22450 | 8129 |
| 352 | 20240319 | 131000 | 117420262300 | 22500 | 22500 | 22500 | 22450 | 4439 |
| 353 | 20240319 | 130900 | 117320547950 | 22500 | 22450 | 22500 | 22450 | 5055 |
| 354 | 20240319 | 130800 | 117206942300 | 22500 | 22450 | 22500 | 22450 | 4464 |
| 355 | 20240319 | 130700 | 117106654150 | 22500 | 22450 | 22500 | 22450 | 3898 |
| 356 | 20240319 | 130600 | 117019094500 | 22450 | 22500 | 22500 | 22450 | 6557 |
| 357 | 20240319 | 130500 | 116871752550 | 22450 | 22500 | 22500 | 22450 | 7009 |
| 358 | 20240319 | 130400 | 116714123150 | 22500 | 22400 | 22500 | 22400 | 10533 |
| 359 | 20240319 | 130300 | 116477633300 | 22450 | 22350 | 22450 | 22350 | 25241 |
| 360 | 20240319 | 130200 | 115912198200 | 22350 | 22400 | 22400 | 22350 | 5611 |
| 361 | 20240319 | 130100 | 115786716950 | 22350 | 22350 | 22400 | 22350 | 3159 |
| 362 | 20240319 | 130000 | 115716098850 | 22350 | 22400 | 22400 | 22350 | 3540 |
| 363 | 20240319 | 125900 | 115636951000 | 22350 | 22300 | 22400 | 22300 | 11368 |
| 364 | 20240319 | 125800 | 115382910150 | 22300 | 22300 | 22350 | 22300 | 7734 |
| 365 | 20240319 | 125700 | 115210274950 | 22300 | 22300 | 22350 | 22300 | 5553 |
| 366 | 20240319 | 125600 | 115086290200 | 22350 | 22350 | 22350 | 22300 | 3354 |
| 367 | 20240319 | 125500 | 115011437150 | 22350 | 22300 | 22350 | 22300 | 3501 |
| 368 | 20240319 | 125400 | 114933284250 | 22300 | 22350 | 22350 | 22300 | 3377 |
| 369 | 20240319 | 125300 | 114857940450 | 22350 | 22300 | 22400 | 22300 | 9062 |
| 370 | 20240319 | 125200 | 114655586900 | 22350 | 22300 | 22350 | 22250 | 15883 |
| 371 | 20240319 | 125100 | 114301413300 | 22250 | 22350 | 22350 | 22250 | 14676 |
| 372 | 20240319 | 125000 | 113974140350 | 22350 | 22350 | 22400 | 22300 | 18642 |
| 373 | 20240319 | 124900 | 113557507250 | 22400 | 22400 | 22400 | 22350 | 2476 |
| 374 | 20240319 | 124800 | 113502127050 | 22400 | 22350 | 22400 | 22350 | 3552 |
| 375 | 20240319 | 124700 | 113422716750 | 22400 | 22400 | 22400 | 22350 | 10976 |
| 376 | 20240319 | 124600 | 113177298100 | 22350 | 22450 | 22450 | 22350 | 11645 |
| 377 | 20240319 | 124500 | 112916385700 | 22450 | 22400 | 22450 | 22350 | 28703 |
| 378 | 20240319 | 124400 | 112273164500 | 22450 | 22350 | 22450 | 22350 | 10521 |
| 379 | 20240319 | 124300 | 112037421650 | 22350 | 22400 | 22400 | 22350 | 11292 |
| 380 | 20240319 | 124200 | 111784698250 | 22400 | 22300 | 22400 | 22300 | 19470 |
| 381 | 20240319 | 124100 | 111349554300 | 22300 | 22300 | 22350 | 22300 | 4027 |
| 382 | 20240319 | 124000 | 111259671600 | 22300 | 22250 | 22350 | 22250 | 9152 |
| 383 | 20240319 | 123900 | 111055617450 | 22300 | 22250 | 22300 | 22250 | 17589 |
| 384 | 20240319 | 123800 | 110663503100 | 22300 | 22250 | 22300 | 22250 | 7280 |
| 385 | 20240319 | 123700 | 110501387300 | 22250 | 22250 | 22300 | 22200 | 18013 |
| 386 | 20240319 | 123600 | 110100453150 | 22250 | 22250 | 22300 | 22200 | 19801 |
| 387 | 20240319 | 123500 | 109659863300 | 22250 | 22250 | 22300 | 22250 | 20788 |
| 388 | 20240319 | 123400 | 109197285400 | 22250 | 22250 | 22300 | 22250 | 19025 |
| 389 | 20240319 | 123300 | 108773160500 | 22300 | 22250 | 22300 | 22250 | 6947 |
| 390 | 20240319 | 123200 | 108618547450 | 22300 | 22300 | 22300 | 22250 | 18270 |
| 391 | 20240319 | 123100 | 108211780200 | 22300 | 22250 | 22300 | 22250 | 5290 |
| 392 | 20240319 | 123000 | 108094031200 | 22250 | 22300 | 22300 | 22250 | 12917 |
| 393 | 20240319 | 122900 | 107806368250 | 22300 | 22250 | 22300 | 22250 | 10213 |
| 394 | 20240319 | 122800 | 107578716300 | 22300 | 22250 | 22300 | 22250 | 5362 |
| 395 | 20240319 | 122700 | 107459333150 | 22300 | 22300 | 22350 | 22250 | 18445 |
| 396 | 20240319 | 122600 | 107048386650 | 22250 | 22300 | 22350 | 22250 | 24143 |
| 397 | 20240319 | 122500 | 106510127000 | 22350 | 22300 | 22350 | 22300 | 8539 |
| 398 | 20240319 | 122400 | 106319538750 | 22350 | 22300 | 22350 | 22300 | 7631 |
| 399 | 20240319 | 122300 | 106149155950 | 22350 | 22300 | 22350 | 22300 | 15038 |
| 400 | 20240319 | 122200 | 105813632700 | 22300 | 22400 | 22400 | 22300 | 18701 |
| 401 | 20240319 | 122100 | 105395847650 | 22350 | 22400 | 22400 | 22350 | 3548 |
| 402 | 20240319 | 122000 | 105316483850 | 22400 | 22350 | 22400 | 22350 | 6590 |
| 403 | 20240319 | 121900 | 105169158500 | 22350 | 22350 | 22400 | 22350 | 4192 |
| 404 | 20240319 | 121800 | 105075435050 | 22400 | 22350 | 22400 | 22350 | 4252 |
| 405 | 20240319 | 121700 | 104980291150 | 22400 | 22350 | 22400 | 22350 | 7611 |
| 406 | 20240319 | 121600 | 104809940100 | 22400 | 22400 | 22400 | 22350 | 6178 |
| 407 | 20240319 | 121500 | 104671653350 | 22400 | 22300 | 22400 | 22300 | 5660 |
| 408 | 20240319 | 121400 | 104545042200 | 22300 | 22300 | 22350 | 22300 | 20267 |
| 409 | 20240319 | 121300 | 104092246250 | 22350 | 22300 | 22350 | 22300 | 10160 |
| 410 | 20240319 | 121200 | 103865581200 | 22350 | 22350 | 22400 | 22300 | 21813 |
| 411 | 20240319 | 121100 | 103378047450 | 22350 | 22350 | 22400 | 22350 | 4382 |
| 412 | 20240319 | 121000 | 103280055800 | 22400 | 22450 | 22450 | 22350 | 46125 |
| 413 | 20240319 | 120900 | 102247265400 | 22400 | 22450 | 22500 | 22400 | 20964 |
| 414 | 20240319 | 120800 | 101776630350 | 22500 | 22500 | 22500 | 22450 | 3085 |
| 415 | 20240319 | 120700 | 101707274350 | 22450 | 22500 | 22500 | 22450 | 4761 |
| 416 | 20240319 | 120600 | 101600340350 | 22450 | 22450 | 22500 | 22450 | 2979 |
| 417 | 20240319 | 120500 | 101533391300 | 22450 | 22500 | 22500 | 22450 | 5762 |
| 418 | 20240319 | 120400 | 101403930250 | 22450 | 22450 | 22500 | 22450 | 5802 |
| 419 | 20240319 | 120300 | 101273545350 | 22450 | 22500 | 22550 | 22450 | 15290 |
| 420 | 20240319 | 120200 | 100929515000 | 22500 | 22550 | 22550 | 22500 | 6489 |
| 421 | 20240319 | 120100 | 100783444850 | 22550 | 22550 | 22600 | 22500 | 4796 |
| 422 | 20240319 | 120000 | 100675288100 | 22550 | 22550 | 22600 | 22550 | 3038 |
| 423 | 20240319 | 115900 | 100606733650 | 22550 | 22500 | 22600 | 22500 | 4660 |
| 424 | 20240319 | 115800 | 100501689600 | 22500 | 22550 | 22600 | 22500 | 9843 |
| 425 | 20240319 | 115700 | 100279677900 | 22550 | 22550 | 22600 | 22550 | 7180 |
| 426 | 20240319 | 115600 | 100117646250 | 22600 | 22550 | 22650 | 22550 | 8731 |
| 427 | 20240319 | 115500 | 99920393400 | 22550 | 22550 | 22600 | 22550 | 22899 |
| 428 | 20240319 | 115400 | 99403002600 | 22600 | 22550 | 22600 | 22500 | 5890 |
| 429 | 20240319 | 115300 | 99270169850 | 22550 | 22550 | 22600 | 22500 | 6518 |
| 430 | 20240319 | 115200 | 99123225400 | 22550 | 22550 | 22600 | 22500 | 10041 |
| 431 | 20240319 | 115100 | 98896882200 | 22550 | 22550 | 22550 | 22500 | 6968 |
| 432 | 20240319 | 115000 | 98739927300 | 22550 | 22550 | 22550 | 22450 | 14501 |
| 433 | 20240319 | 114900 | 98413656950 | 22500 | 22500 | 22550 | 22450 | 6785 |
| 434 | 20240319 | 114800 | 98260960600 | 22500 | 22500 | 22500 | 22450 | 27123 |
| 435 | 20240319 | 114700 | 97650855750 | 22500 | 22450 | 22500 | 22450 | 4042 |
| 436 | 20240319 | 114600 | 97560056950 | 22450 | 22500 | 22500 | 22450 | 4071 |
| 437 | 20240319 | 114500 | 97468615400 | 22500 | 22500 | 22500 | 22450 | 4369 |
| 438 | 20240319 | 114400 | 97370423250 | 22500 | 22500 | 22500 | 22450 | 5416 |
| 439 | 20240319 | 114300 | 97248795050 | 22500 | 22450 | 22500 | 22450 | 5303 |
| 440 | 20240319 | 114200 | 97129615150 | 22500 | 22500 | 22500 | 22450 | 8268 |
| 441 | 20240319 | 114100 | 96943822550 | 22450 | 22500 | 22500 | 22450 | 4798 |
| 442 | 20240319 | 114000 | 96835996700 | 22450 | 22450 | 22500 | 22450 | 5636 |
| 443 | 20240319 | 113900 | 96709382900 | 22500 | 22450 | 22500 | 22450 | 8843 |
| 444 | 20240319 | 113800 | 96510523300 | 22500 | 22400 | 22500 | 22400 | 12454 |
| 445 | 20240319 | 113700 | 96230627500 | 22400 | 22450 | 22500 | 22400 | 11517 |
| 446 | 20240319 | 113600 | 95972026050 | 22450 | 22450 | 22500 | 22450 | 7413 |
| 447 | 20240319 | 113500 | 95805528350 | 22450 | 22450 | 22500 | 22450 | 5480 |
| 448 | 20240319 | 113400 | 95682425850 | 22450 | 22500 | 22500 | 22450 | 7995 |
| 449 | 20240319 | 113300 | 95502905400 | 22450 | 22450 | 22500 | 22450 | 9182 |
| 450 | 20240319 | 113200 | 95296664900 | 22450 | 22500 | 22500 | 22450 | 4821 |
| 451 | 20240319 | 113100 | 95188390300 | 22450 | 22450 | 22500 | 22450 | 6618 |
| 452 | 20240319 | 113000 | 95039695000 | 22500 | 22500 | 22500 | 22450 | 3326 |
| 453 | 20240319 | 112900 | 94964958600 | 22500 | 22400 | 22500 | 22400 | 12976 |
| 454 | 20240319 | 112800 | 94673718000 | 22400 | 22400 | 22450 | 22400 | 5241 |
| 455 | 20240319 | 112700 | 94556249550 | 22450 | 22500 | 22500 | 22400 | 26764 |
| 456 | 20240319 | 112600 | 93955470000 | 22500 | 22450 | 22500 | 22450 | 5037 |
| 457 | 20240319 | 112500 | 93842347900 | 22450 | 22450 | 22500 | 22450 | 4227 |
| 458 | 20240319 | 112400 | 93747392500 | 22450 | 22450 | 22500 | 22450 | 5744 |
| 459 | 20240319 | 112300 | 93618344250 | 22450 | 22450 | 22500 | 22450 | 5291 |
| 460 | 20240319 | 112200 | 93499516350 | 22450 | 22450 | 22500 | 22450 | 3532 |
| 461 | 20240319 | 112100 | 93420158600 | 22450 | 22450 | 22500 | 22450 | 6211 |
| 462 | 20240319 | 112000 | 93280626950 | 22450 | 22450 | 22500 | 22450 | 6098 |
| 463 | 20240319 | 111900 | 93143607550 | 22450 | 22450 | 22500 | 22450 | 6198 |
| 464 | 20240319 | 111800 | 93004441500 | 22450 | 22450 | 22500 | 22450 | 5196 |
| 465 | 20240319 | 111700 | 92887710100 | 22500 | 22500 | 22500 | 22450 | 4063 |
| 466 | 20240319 | 111600 | 92796417300 | 22450 | 22500 | 22500 | 22450 | 5306 |
| 467 | 20240319 | 111500 | 92677183100 | 22450 | 22400 | 22500 | 22400 | 12724 |
| 468 | 20240319 | 111400 | 92391566700 | 22450 | 22400 | 22450 | 22400 | 10606 |
| 469 | 20240319 | 111300 | 92153658600 | 22400 | 22400 | 22450 | 22400 | 8282 |
| 470 | 20240319 | 111200 | 91967871900 | 22450 | 22450 | 22450 | 22400 | 7068 |
| 471 | 20240319 | 111100 | 91809447600 | 22400 | 22400 | 22450 | 22400 | 2554 |
| 472 | 20240319 | 111000 | 91752213500 | 22450 | 22400 | 22450 | 22400 | 7999 |
| 473 | 20240319 | 110900 | 91572887850 | 22450 | 22450 | 22500 | 22400 | 23810 |
| 474 | 20240319 | 110800 | 91038319950 | 22450 | 22450 | 22500 | 22450 | 6352 |
| 475 | 20240319 | 110700 | 90895482400 | 22500 | 22450 | 22500 | 22450 | 4620 |
| 476 | 20240319 | 110600 | 90791652650 | 22450 | 22400 | 22500 | 22400 | 12456 |
| 477 | 20240319 | 110500 | 90512159600 | 22450 | 22450 | 22450 | 22400 | 5048 |
| 478 | 20240319 | 110400 | 90398945950 | 22450 | 22400 | 22450 | 22400 | 8751 |
| 479 | 20240319 | 110300 | 90202724900 | 22400 | 22400 | 22450 | 22400 | 4986 |
| 480 | 20240319 | 110200 | 90090942250 | 22400 | 22450 | 22450 | 22400 | 13330 |
| 481 | 20240319 | 110100 | 89792236450 | 22400 | 22400 | 22450 | 22400 | 15010 |
| 482 | 20240319 | 110000 | 89455620750 | 22400 | 22450 | 22450 | 22400 | 7510 |
| 483 | 20240319 | 105900 | 89287114750 | 22450 | 22450 | 22450 | 22400 | 5170 |
| 484 | 20240319 | 105800 | 89171215500 | 22450 | 22400 | 22450 | 22400 | 12018 |
| 485 | 20240319 | 105700 | 88901675050 | 22400 | 22400 | 22500 | 22400 | 24586 |
| 486 | 20240319 | 105600 | 88350317300 | 22450 | 22450 | 22500 | 22400 | 22466 |
| 487 | 20240319 | 105500 | 87845834600 | 22500 | 22450 | 22500 | 22450 | 8697 |
| 488 | 20240319 | 105400 | 87650409600 | 22450 | 22500 | 22500 | 22450 | 9816 |
| 489 | 20240319 | 105300 | 87429904200 | 22500 | 22500 | 22500 | 22450 | 6554 |
| 490 | 20240319 | 105200 | 87282569750 | 22500 | 22450 | 22500 | 22400 | 17281 |
| 491 | 20240319 | 105100 | 86894739450 | 22400 | 22350 | 22450 | 22300 | 13214 |
| 492 | 20240319 | 105000 | 86599004650 | 22300 | 22300 | 22400 | 22250 | 41459 |
| 493 | 20240319 | 104900 | 85673491950 | 22300 | 22250 | 22350 | 22200 | 42922 |
| 494 | 20240319 | 104800 | 84717175750 | 22250 | 22150 | 22300 | 22150 | 27540 |
| 495 | 20240319 | 104700 | 84104901900 | 22200 | 22200 | 22250 | 22150 | 48497 |
| 496 | 20240319 | 104600 | 83028052400 | 22250 | 22400 | 22400 | 22200 | 88495 |
| 497 | 20240319 | 104500 | 81057741500 | 22350 | 22400 | 22500 | 22350 | 82756 |
| 498 | 20240319 | 104400 | 79204411350 | 22400 | 22400 | 22450 | 22400 | 8005 |
| 499 | 20240319 | 104300 | 79024993650 | 22400 | 22450 | 22500 | 22400 | 9708 |
| 500 | 20240319 | 104200 | 78807005750 | 22450 | 22450 | 22500 | 22400 | 12412 |
| 501 | 20240319 | 104100 | 78528326600 | 22450 | 22400 | 22500 | 22400 | 14069 |
| 502 | 20240319 | 104000 | 78212799150 | 22400 | 22450 | 22500 | 22400 | 13568 |
| 503 | 20240319 | 103900 | 77908147500 | 22500 | 22500 | 22500 | 22450 | 6303 |
| 504 | 20240319 | 103800 | 77766523800 | 22500 | 22400 | 22500 | 22400 | 29286 |
| 505 | 20240319 | 103700 | 77109769000 | 22400 | 22300 | 22450 | 22300 | 12311 |
| 506 | 20240319 | 103600 | 76833878050 | 22300 | 22400 | 22450 | 22300 | 40581 |
| 507 | 20240319 | 103500 | 75926573650 | 22400 | 22450 | 22450 | 22350 | 44178 |
| 508 | 20240319 | 103400 | 74936775700 | 22400 | 22450 | 22450 | 22350 | 45949 |
| 509 | 20240319 | 103300 | 73907443350 | 22450 | 22400 | 22450 | 22400 | 18486 |
| 510 | 20240319 | 103200 | 73493096600 | 22450 | 22550 | 22550 | 22400 | 51686 |
| 511 | 20240319 | 103100 | 72330919050 | 22500 | 22550 | 22600 | 22500 | 31804 |
| 512 | 20240319 | 103000 | 71614196950 | 22550 | 22500 | 22600 | 22450 | 23704 |
| 513 | 20240319 | 102900 | 71080077850 | 22500 | 22500 | 22500 | 22350 | 53536 |
| 514 | 20240319 | 102800 | 69879794900 | 22450 | 22450 | 22500 | 22400 | 63038 |
| 515 | 20240319 | 102700 | 68464509700 | 22500 | 22450 | 22650 | 22400 | 71645 |
| 516 | 20240319 | 102600 | 66849788900 | 22400 | 22600 | 22650 | 22400 | 147643 |
| 517 | 20240319 | 102500 | 63526247650 | 22650 | 22600 | 22700 | 22550 | 46868 |
| 518 | 20240319 | 102400 | 62465626500 | 22650 | 22650 | 22650 | 22550 | 52229 |
| 519 | 20240319 | 102300 | 61285077350 | 22650 | 22800 | 22800 | 22600 | 107323 |
| 520 | 20240319 | 102200 | 58850576050 | 22750 | 22800 | 22850 | 22700 | 123309 |
| 521 | 20240319 | 102100 | 56042056700 | 22800 | 22900 | 22950 | 22800 | 86782 |
| 522 | 20240319 | 102000 | 54056953200 | 22900 | 22950 | 22950 | 22900 | 11402 |
| 523 | 20240319 | 101900 | 53795642200 | 22900 | 22950 | 23000 | 22900 | 35554 |
| 524 | 20240319 | 101800 | 52979702850 | 22950 | 23000 | 23000 | 22950 | 13477 |
| 525 | 20240319 | 101700 | 52670263950 | 23000 | 22950 | 23000 | 22950 | 9147 |
| 526 | 20240319 | 101600 | 52460272850 | 22950 | 23000 | 23000 | 22950 | 7705 |
| 527 | 20240319 | 101500 | 52283150100 | 23000 | 23000 | 23050 | 22950 | 17926 |
| 528 | 20240319 | 101400 | 51870591400 | 23000 | 23000 | 23000 | 22950 | 8414 |
| 529 | 20240319 | 101300 | 51677319700 | 23000 | 23050 | 23050 | 22950 | 60186 |
| 530 | 20240319 | 101200 | 50293118950 | 23050 | 23050 | 23050 | 23000 | 9241 |
| 531 | 20240319 | 101100 | 50080418700 | 23000 | 23100 | 23100 | 23000 | 40580 |
| 532 | 20240319 | 101000 | 49144886950 | 23100 | 23100 | 23100 | 23050 | 9396 |
| 533 | 20240319 | 100900 | 48927933300 | 23100 | 23050 | 23100 | 23050 | 5939 |
| 534 | 20240319 | 100800 | 48790850950 | 23050 | 23100 | 23100 | 23050 | 7778 |
| 535 | 20240319 | 100700 | 48611474150 | 23100 | 23050 | 23100 | 23050 | 13755 |
| 536 | 20240319 | 100600 | 48294380450 | 23100 | 23050 | 23150 | 23050 | 19777 |
| 537 | 20240319 | 100500 | 47837097800 | 23100 | 23100 | 23100 | 23000 | 16271 |
| 538 | 20240319 | 100400 | 47462091900 | 23100 | 22950 | 23100 | 22950 | 11580 |
| 539 | 20240319 | 100300 | 47195332100 | 23000 | 23050 | 23050 | 22950 | 16678 |
| 540 | 20240319 | 100200 | 46811679500 | 23000 | 23000 | 23050 | 23000 | 8203 |
| 541 | 20240319 | 100100 | 46622919300 | 23050 | 23100 | 23100 | 23000 | 11451 |
| 542 | 20240319 | 100000 | 46359171000 | 23100 | 23050 | 23100 | 23000 | 9330 |
| 543 | 20240319 | 095900 | 46144156400 | 23050 | 23000 | 23050 | 22900 | 56302 |
| 544 | 20240319 | 095800 | 44850659300 | 23000 | 23000 | 23000 | 22950 | 6492 |
| 545 | 20240319 | 095700 | 44701468700 | 22950 | 22950 | 23000 | 22950 | 4128 |
| 546 | 20240319 | 095600 | 44606680600 | 23000 | 22950 | 23050 | 22950 | 21090 |
| 547 | 20240319 | 095500 | 44121704950 | 23000 | 23100 | 23100 | 22900 | 67483 |
| 548 | 20240319 | 095400 | 42569908050 | 23050 | 23100 | 23150 | 23050 | 26988 |
| 549 | 20240319 | 095300 | 41946443200 | 23100 | 23050 | 23100 | 23000 | 15519 |
| 550 | 20240319 | 095200 | 41588931050 | 23050 | 23000 | 23050 | 23000 | 7618 |
| 551 | 20240319 | 095100 | 41413486500 | 23050 | 23050 | 23100 | 23000 | 22568 |
| 552 | 20240319 | 095000 | 40894194600 | 23000 | 23050 | 23100 | 23000 | 15850 |
| 553 | 20240319 | 094900 | 40528859150 | 23050 | 23050 | 23100 | 23000 | 11078 |
| 554 | 20240319 | 094800 | 40273421800 | 23050 | 22950 | 23100 | 22900 | 15948 |
| 555 | 20240319 | 094700 | 39906186600 | 22950 | 23100 | 23100 | 22900 | 43023 |
| 556 | 20240319 | 094600 | 38917956850 | 23050 | 23050 | 23100 | 23000 | 16581 |
| 557 | 20240319 | 094500 | 38536066000 | 23000 | 23000 | 23100 | 23000 | 16177 |
| 558 | 20240319 | 094400 | 38163343150 | 23050 | 23100 | 23150 | 23000 | 80572 |
| 559 | 20240319 | 094300 | 36305569950 | 23150 | 23100 | 23150 | 23050 | 10393 |
| 560 | 20240319 | 094200 | 36065504600 | 23100 | 23000 | 23100 | 23000 | 16507 |
| 561 | 20240319 | 094100 | 35685135050 | 23050 | 23050 | 23100 | 23000 | 27474 |
| 562 | 20240319 | 094000 | 35052239150 | 23050 | 22950 | 23050 | 22850 | 23810 |
| 563 | 20240319 | 093900 | 34505758850 | 22900 | 22900 | 22950 | 22800 | 95639 |
| 564 | 20240319 | 093800 | 32318957400 | 22900 | 23050 | 23050 | 22900 | 95345 |
| 565 | 20240319 | 093700 | 30128132700 | 23050 | 23000 | 23100 | 23000 | 37144 |
| 566 | 20240319 | 093600 | 29272521400 | 23000 | 23100 | 23100 | 23000 | 45204 |
| 567 | 20240319 | 093500 | 28230294400 | 23050 | 23150 | 23150 | 23050 | 40703 |
| 568 | 20240319 | 093400 | 27289915700 | 23150 | 23200 | 23200 | 23100 | 26403 |
| 569 | 20240319 | 093300 | 26678753250 | 23200 | 23150 | 23200 | 23100 | 27543 |
| 570 | 20240319 | 093200 | 26040786750 | 23100 | 23150 | 23200 | 23100 | 30273 |
| 571 | 20240319 | 093100 | 25340172250 | 23150 | 23200 | 23250 | 23150 | 21986 |
| 572 | 20240319 | 093000 | 24830527100 | 23200 | 23300 | 23350 | 23100 | 248930 |
| 573 | 20240319 | 092900 | 19051462150 | 23300 | 23350 | 23400 | 23300 | 18677 |
| 574 | 20240319 | 092800 | 18615349050 | 23350 | 23350 | 23400 | 23350 | 13857 |
| 575 | 20240319 | 092700 | 18291743400 | 23400 | 23400 | 23450 | 23350 | 26939 |
| 576 | 20240319 | 092600 | 17661377900 | 23400 | 23450 | 23450 | 23400 | 20194 |
| 577 | 20240319 | 092500 | 17187971450 | 23450 | 23400 | 23500 | 23400 | 13580 |
| 578 | 20240319 | 092400 | 16869557550 | 23450 | 23400 | 23450 | 23400 | 11308 |
| 579 | 20240319 | 092300 | 16604643900 | 23450 | 23400 | 23450 | 23350 | 8726 |
| 580 | 20240319 | 092200 | 16400417700 | 23400 | 23350 | 23450 | 23350 | 20347 |
| 581 | 20240319 | 092100 | 15924557950 | 23350 | 23300 | 23350 | 23300 | 33003 |
| 582 | 20240319 | 092000 | 15154708950 | 23300 | 23400 | 23450 | 23300 | 43988 |
| 583 | 20240319 | 091900 | 14127084500 | 23450 | 23500 | 23500 | 23350 | 46300 |
| 584 | 20240319 | 091800 | 13042897950 | 23450 | 23550 | 23600 | 23450 | 56411 |
| 585 | 20240319 | 091700 | 11716897300 | 23550 | 23550 | 23600 | 23500 | 12892 |
| 586 | 20240319 | 091600 | 11413227750 | 23550 | 23600 | 23600 | 23500 | 39961 |
| 587 | 20240319 | 091500 | 10472676400 | 23550 | 23550 | 23600 | 23550 | 15009 |
| 588 | 20240319 | 091400 | 10119174350 | 23600 | 23650 | 23650 | 23550 | 17994 |
| 589 | 20240319 | 091300 | 9694439200 | 23650 | 23650 | 23700 | 23600 | 7635 |
| 590 | 20240319 | 091200 | 9513938800 | 23700 | 23550 | 23700 | 23550 | 38568 |
| 591 | 20240319 | 091100 | 8602295600 | 23600 | 23550 | 23600 | 23550 | 35402 |
| 592 | 20240319 | 091000 | 7768406000 | 23550 | 23650 | 23700 | 23550 | 52472 |
| 593 | 20240319 | 090900 | 6529046550 | 23650 | 23700 | 23700 | 23650 | 12272 |
| 594 | 20240319 | 090800 | 6238695100 | 23700 | 23700 | 23700 | 23650 | 18071 |
| 595 | 20240319 | 090700 | 5811253250 | 23650 | 23700 | 23700 | 23650 | 14934 |
| 596 | 20240319 | 090600 | 5457711100 | 23700 | 23700 | 23750 | 23650 | 28362 |
| 597 | 20240319 | 090500 | 4785506150 | 23750 | 23800 | 23800 | 23700 | 28494 |
| 598 | 20240319 | 090400 | 4108971450 | 23800 | 23800 | 23850 | 23750 | 28046 |
| 599 | 20240319 | 090300 | 3441772200 | 23850 | 23850 | 23900 | 23800 | 17437 |
| 600 | 20240319 | 090200 | 3026040050 | 23900 | 23900 | 24050 | 23800 | 28664 |
| 601 | 20240319 | 090100 | 2340886400 | 23900 | 23900 | 23950 | 23800 | 34474 |
| 602 | 20240319 | 090000 | 1518731400 | 23900 | 24000 | 24050 | 23850 | 63246 |