32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 185200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 4725 |
| 3 | 20240318 | 185100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240318 | 185000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240318 | 184900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240318 | 184800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240318 | 184700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240318 | 184600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240318 | 184500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240318 | 184400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240318 | 184300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240318 | 184200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240318 | 184100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240318 | 184000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240318 | 183900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240318 | 183800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240318 | 183700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240318 | 183600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240318 | 183500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240318 | 183400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240318 | 183300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240318 | 183200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240318 | 183100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240318 | 183000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240318 | 182900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240318 | 182800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240318 | 182700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240318 | 182600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240318 | 182500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240318 | 182400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240318 | 182300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240318 | 182200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 4725 |
| 33 | 20240318 | 182100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240318 | 182000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240318 | 181900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240318 | 181800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240318 | 181700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240318 | 181600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240318 | 181500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240318 | 181400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240318 | 181300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240318 | 181200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240318 | 181100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240318 | 181000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240318 | 180900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240318 | 180800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240318 | 180700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240318 | 180600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240318 | 180500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240318 | 180400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240318 | 180300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240318 | 180200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240318 | 180100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240318 | 180000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240318 | 175900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240318 | 175800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240318 | 175700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240318 | 175600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240318 | 175500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240318 | 175400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240318 | 175300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240318 | 175200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 4725 |
| 63 | 20240318 | 175100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240318 | 175000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240318 | 174900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240318 | 174800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240318 | 174700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240318 | 174600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240318 | 174500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240318 | 174400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240318 | 174300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240318 | 174200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240318 | 174100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240318 | 174000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240318 | 173900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240318 | 173800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240318 | 173700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240318 | 173600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240318 | 173500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240318 | 173400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240318 | 173300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240318 | 173200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240318 | 173100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240318 | 173000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240318 | 172900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240318 | 172800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240318 | 172700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240318 | 172600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240318 | 172500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240318 | 172400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240318 | 172300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240318 | 172200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 4725 |
| 93 | 20240318 | 172100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240318 | 172000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240318 | 171900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240318 | 171800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240318 | 171700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240318 | 171600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240318 | 171500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240318 | 171400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240318 | 171300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240318 | 171200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240318 | 171100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240318 | 171000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240318 | 170900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240318 | 170800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240318 | 170700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240318 | 170600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240318 | 170500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240318 | 170400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240318 | 170300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240318 | 170200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240318 | 170100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240318 | 170000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240318 | 165900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240318 | 165800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240318 | 165700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240318 | 165600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240318 | 165500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240318 | 165400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240318 | 165300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240318 | 165200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 4725 |
| 123 | 20240318 | 165100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240318 | 165000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240318 | 164900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240318 | 164800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240318 | 164700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240318 | 164600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240318 | 164500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240318 | 164400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240318 | 164300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240318 | 164200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240318 | 164100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240318 | 164000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240318 | 163900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240318 | 163800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240318 | 163700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240318 | 163600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240318 | 163500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240318 | 163400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240318 | 163300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240318 | 163200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240318 | 163100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240318 | 163000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240318 | 162900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240318 | 162800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240318 | 162700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240318 | 162600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240318 | 162500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240318 | 162400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240318 | 162300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240318 | 162200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 4725 |
| 153 | 20240318 | 162100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240318 | 162000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240318 | 161900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240318 | 161800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240318 | 161700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240318 | 161600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240318 | 161500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240318 | 161400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240318 | 161300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240318 | 161200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240318 | 161100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240318 | 161000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240318 | 160900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240318 | 160800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240318 | 160700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240318 | 160600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240318 | 160500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240318 | 160400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240318 | 160300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240318 | 160200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240318 | 160100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240318 | 160000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240318 | 155900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240318 | 155800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240318 | 155700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240318 | 155600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240318 | 155500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240318 | 155400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240318 | 155300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240318 | 155200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 4725 |
| 183 | 20240318 | 155100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240318 | 155000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20240318 | 154900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240318 | 154800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20240318 | 154700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20240318 | 154600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20240318 | 154500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20240318 | 154400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20240318 | 154300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20240318 | 154200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20240318 | 154100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20240318 | 154000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20240318 | 153900 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20240318 | 153800 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20240318 | 153700 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20240318 | 153600 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20240318 | 153500 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20240318 | 153400 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20240318 | 153300 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20240318 | 153200 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20240318 | 153100 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20240318 | 153000 | 8117600750 | 24600 | 24600 | 24600 | 24600 | 4725 |
| 205 | 20240318 | 152900 | 8001365750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20240318 | 152800 | 8001365750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20240318 | 152700 | 8001365750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20240318 | 152600 | 8001365750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20240318 | 152500 | 8001365750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20240318 | 152400 | 8001365750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20240318 | 152300 | 8001365750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20240318 | 152200 | 8001365750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 213 | 20240318 | 152100 | 8001365750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20240318 | 152000 | 8001365750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20240318 | 151900 | 8001365750 | 24700 | 24700 | 24700 | 24600 | 325 |
| 216 | 20240318 | 151800 | 7993346250 | 24700 | 24700 | 24800 | 24550 | 1734 |
| 217 | 20240318 | 151700 | 7950602600 | 24750 | 24700 | 24750 | 24650 | 1275 |
| 218 | 20240318 | 151600 | 7919155900 | 24700 | 24600 | 24700 | 24600 | 285 |
| 219 | 20240318 | 151500 | 7912134900 | 24700 | 24750 | 24750 | 24600 | 1290 |
| 220 | 20240318 | 151400 | 7880382200 | 24750 | 24700 | 24750 | 24650 | 708 |
| 221 | 20240318 | 151300 | 7862893450 | 24750 | 24750 | 24750 | 24750 | 54 |
| 222 | 20240318 | 151200 | 7861556950 | 24800 | 24650 | 24800 | 24650 | 167 |
| 223 | 20240318 | 151100 | 7857438150 | 24650 | 24750 | 24750 | 24650 | 1027 |
| 224 | 20240318 | 151000 | 7832101200 | 24800 | 24650 | 24800 | 24650 | 767 |
| 225 | 20240318 | 150900 | 7813157250 | 24650 | 24750 | 24750 | 24650 | 192 |
| 226 | 20240318 | 150800 | 7808422250 | 24750 | 24650 | 24750 | 24600 | 263 |
| 227 | 20240318 | 150700 | 7801941850 | 24650 | 24800 | 24800 | 24650 | 166 |
| 228 | 20240318 | 150600 | 7797849800 | 24700 | 24800 | 24800 | 24650 | 158 |
| 229 | 20240318 | 150500 | 7793937800 | 24750 | 24750 | 24750 | 24600 | 425 |
| 230 | 20240318 | 150400 | 7783452750 | 24600 | 24750 | 24750 | 24600 | 2007 |
| 231 | 20240318 | 150300 | 7733931350 | 24700 | 24750 | 24750 | 24700 | 857 |
| 232 | 20240318 | 150200 | 7712738050 | 24800 | 24800 | 24850 | 24800 | 13 |
| 233 | 20240318 | 150100 | 7712415450 | 24750 | 24750 | 24850 | 24750 | 238 |
| 234 | 20240318 | 150000 | 7706522800 | 24900 | 24800 | 24900 | 24800 | 1598 |
| 235 | 20240318 | 145900 | 7666858600 | 24800 | 24700 | 24800 | 24650 | 788 |
| 236 | 20240318 | 145800 | 7647392300 | 24750 | 24700 | 24750 | 24700 | 323 |
| 237 | 20240318 | 145700 | 7639403000 | 24750 | 24750 | 24750 | 24600 | 1056 |
| 238 | 20240318 | 145600 | 7613366450 | 24750 | 24850 | 24900 | 24650 | 1870 |
| 239 | 20240318 | 145500 | 7567044900 | 24850 | 24900 | 24900 | 24850 | 367 |
| 240 | 20240318 | 145400 | 7557918200 | 24850 | 24900 | 24900 | 24850 | 394 |
| 241 | 20240318 | 145300 | 7548121500 | 24850 | 24900 | 24900 | 24850 | 252 |
| 242 | 20240318 | 145200 | 7541847200 | 24900 | 24850 | 24900 | 24850 | 175 |
| 243 | 20240318 | 145100 | 7537490200 | 24900 | 24800 | 24900 | 24800 | 3955 |
| 244 | 20240318 | 145000 | 7439033600 | 24800 | 24800 | 24850 | 24800 | 147 |
| 245 | 20240318 | 144900 | 7435387700 | 24800 | 24850 | 24850 | 24800 | 290 |
| 246 | 20240318 | 144800 | 7428192200 | 24850 | 24850 | 24850 | 24850 | 4 |
| 247 | 20240318 | 144700 | 7428092800 | 24850 | 24800 | 24850 | 24800 | 486 |
| 248 | 20240318 | 144600 | 7416036750 | 24800 | 24850 | 24850 | 24800 | 138 |
| 249 | 20240318 | 144500 | 7412613500 | 24900 | 24900 | 24900 | 24800 | 16 |
| 250 | 20240318 | 144400 | 7412215200 | 24800 | 24800 | 24850 | 24800 | 3215 |
| 251 | 20240318 | 144300 | 7332375850 | 24800 | 24900 | 24900 | 24800 | 316 |
| 252 | 20240318 | 144200 | 7324511450 | 24850 | 24900 | 24900 | 24850 | 692 |
| 253 | 20240318 | 144100 | 7307308100 | 24900 | 24700 | 24900 | 24700 | 2074 |
| 254 | 20240318 | 144000 | 7255778500 | 24750 | 24700 | 24750 | 24700 | 82 |
| 255 | 20240318 | 143900 | 7253752850 | 24800 | 24700 | 24800 | 24700 | 1130 |
| 256 | 20240318 | 143800 | 7225841750 | 24700 | 24750 | 24800 | 24700 | 150 |
| 257 | 20240318 | 143700 | 7222129150 | 24800 | 24700 | 24800 | 24700 | 57 |
| 258 | 20240318 | 143600 | 7220721050 | 24700 | 24700 | 24800 | 24700 | 99 |
| 259 | 20240318 | 143500 | 7218267850 | 24750 | 24750 | 24750 | 24750 | 50 |
| 260 | 20240318 | 143400 | 7217030350 | 24800 | 24700 | 24800 | 24700 | 55 |
| 261 | 20240318 | 143300 | 7215671650 | 24700 | 24800 | 24850 | 24700 | 155 |
| 262 | 20240318 | 143200 | 7211834100 | 24850 | 24850 | 24850 | 24800 | 224 |
| 263 | 20240318 | 143100 | 7206277600 | 24800 | 24950 | 24950 | 24800 | 75 |
| 264 | 20240318 | 143000 | 7204409500 | 24950 | 24950 | 25000 | 24650 | 4121 |
| 265 | 20240318 | 142900 | 7101858150 | 24900 | 24900 | 24950 | 24800 | 9698 |
| 266 | 20240318 | 142800 | 6860390450 | 24900 | 24850 | 24900 | 24850 | 849 |
| 267 | 20240318 | 142700 | 6839292050 | 24850 | 24850 | 24850 | 24800 | 1090 |
| 268 | 20240318 | 142600 | 6812254400 | 24850 | 24650 | 24850 | 24650 | 8235 |
| 269 | 20240318 | 142500 | 6608367700 | 24700 | 24650 | 24750 | 24650 | 1664 |
| 270 | 20240318 | 142400 | 6567266900 | 24700 | 24700 | 24700 | 24600 | 201 |
| 271 | 20240318 | 142300 | 6562311500 | 24600 | 24550 | 24700 | 24550 | 1705 |
| 272 | 20240318 | 142200 | 6520293300 | 24550 | 24600 | 24650 | 24550 | 91 |
| 273 | 20240318 | 142100 | 6518054700 | 24650 | 24550 | 24650 | 24550 | 481 |
| 274 | 20240318 | 142000 | 6506222000 | 24600 | 24600 | 24600 | 24500 | 795 |
| 275 | 20240318 | 141900 | 6486682900 | 24600 | 24600 | 24650 | 24600 | 282 |
| 276 | 20240318 | 141800 | 6479741750 | 24600 | 24550 | 24650 | 24550 | 257 |
| 277 | 20240318 | 141700 | 6473423850 | 24650 | 24500 | 24650 | 24500 | 606 |
| 278 | 20240318 | 141600 | 6458547000 | 24500 | 24650 | 24650 | 24500 | 274 |
| 279 | 20240318 | 141500 | 6451798900 | 24650 | 24650 | 24650 | 24500 | 1728 |
| 280 | 20240318 | 141400 | 6409343600 | 24650 | 24700 | 24700 | 24650 | 202 |
| 281 | 20240318 | 141300 | 6404356550 | 24700 | 24700 | 24700 | 24700 | 13 |
| 282 | 20240318 | 141200 | 6404035450 | 24700 | 24700 | 24700 | 24700 | 81 |
| 283 | 20240318 | 141100 | 6402034750 | 24750 | 24600 | 24750 | 24600 | 1265 |
| 284 | 20240318 | 141000 | 6370744750 | 24600 | 24600 | 24700 | 24550 | 670 |
| 285 | 20240318 | 140900 | 6354259800 | 24500 | 24500 | 24600 | 24500 | 136 |
| 286 | 20240318 | 140800 | 6350925800 | 24500 | 24500 | 24600 | 24500 | 364 |
| 287 | 20240318 | 140700 | 6342002800 | 24600 | 24500 | 24600 | 24500 | 132 |
| 288 | 20240318 | 140600 | 6338767000 | 24500 | 24550 | 24550 | 24500 | 273 |
| 289 | 20240318 | 140500 | 6332074050 | 24550 | 24550 | 24600 | 24550 | 8 |
| 290 | 20240318 | 140400 | 6331877500 | 24550 | 24600 | 24600 | 24550 | 718 |
| 291 | 20240318 | 140300 | 6314235050 | 24600 | 24650 | 24750 | 24600 | 238 |
| 292 | 20240318 | 140200 | 6308368400 | 24750 | 24750 | 24750 | 24750 | 15 |
| 293 | 20240318 | 140100 | 6307997150 | 24700 | 24650 | 24750 | 24650 | 405 |
| 294 | 20240318 | 140000 | 6297979300 | 24650 | 24650 | 24650 | 24650 | 10 |
| 295 | 20240318 | 135900 | 6297732800 | 24650 | 24700 | 24700 | 24650 | 25 |
| 296 | 20240318 | 135800 | 6297116000 | 24650 | 24700 | 24700 | 24650 | 42 |
| 297 | 20240318 | 135700 | 6296079150 | 24700 | 24700 | 24750 | 24700 | 816 |
| 298 | 20240318 | 135600 | 6275923850 | 24700 | 24600 | 24700 | 24600 | 2137 |
| 299 | 20240318 | 135500 | 6223320300 | 24600 | 24600 | 24600 | 24500 | 797 |
| 300 | 20240318 | 135400 | 6203777250 | 24550 | 24650 | 24650 | 24450 | 1063 |
| 301 | 20240318 | 135300 | 6177690400 | 24550 | 24500 | 24550 | 24500 | 53 |
| 302 | 20240318 | 135200 | 6176391100 | 24500 | 24550 | 24550 | 24500 | 508 |
| 303 | 20240318 | 135100 | 6163921650 | 24550 | 24650 | 24700 | 24550 | 191 |
| 304 | 20240318 | 135000 | 6159216200 | 24650 | 24650 | 24650 | 24650 | 43 |
| 305 | 20240318 | 134900 | 6158156250 | 24650 | 24600 | 24650 | 24550 | 809 |
| 306 | 20240318 | 134800 | 6138251900 | 24600 | 24500 | 24600 | 24500 | 665 |
| 307 | 20240318 | 134700 | 6121958050 | 24400 | 24450 | 24450 | 24350 | 811 |
| 308 | 20240318 | 134600 | 6102167200 | 24450 | 24500 | 24550 | 24450 | 222 |
| 309 | 20240318 | 134500 | 6096730600 | 24450 | 24600 | 24600 | 24450 | 2979 |
| 310 | 20240318 | 134400 | 6023748100 | 24650 | 24600 | 24650 | 24550 | 705 |
| 311 | 20240318 | 134300 | 6006407900 | 24600 | 24600 | 24650 | 24600 | 341 |
| 312 | 20240318 | 134200 | 5998019000 | 24650 | 24700 | 24700 | 24650 | 1374 |
| 313 | 20240318 | 134100 | 5964083300 | 24700 | 24700 | 24700 | 24700 | 1172 |
| 314 | 20240318 | 134000 | 5935134900 | 24700 | 24700 | 24800 | 24700 | 197 |
| 315 | 20240318 | 133900 | 5930266300 | 24700 | 24800 | 24800 | 24700 | 1085 |
| 316 | 20240318 | 133800 | 5903432450 | 24800 | 24750 | 24800 | 24750 | 479 |
| 317 | 20240318 | 133700 | 5891576850 | 24750 | 24750 | 24750 | 24700 | 56 |
| 318 | 20240318 | 133600 | 5890192400 | 24750 | 24800 | 24850 | 24750 | 419 |
| 319 | 20240318 | 133500 | 5879812600 | 24850 | 24700 | 24850 | 24700 | 1238 |
| 320 | 20240318 | 133400 | 5849137350 | 24700 | 24700 | 24800 | 24700 | 519 |
| 321 | 20240318 | 133300 | 5836315850 | 24700 | 24850 | 24850 | 24700 | 403 |
| 322 | 20240318 | 133200 | 5826350000 | 24800 | 24800 | 24850 | 24750 | 1513 |
| 323 | 20240318 | 133100 | 5788838900 | 24850 | 24800 | 24850 | 24800 | 1294 |
| 324 | 20240318 | 133000 | 5756694000 | 24800 | 24850 | 24900 | 24800 | 2690 |
| 325 | 20240318 | 132900 | 5689797500 | 24900 | 24800 | 24900 | 24800 | 10482 |
| 326 | 20240318 | 132800 | 5429020450 | 24850 | 24850 | 24850 | 24700 | 1423 |
| 327 | 20240318 | 132700 | 5393679400 | 24850 | 24650 | 24850 | 24600 | 5704 |
| 328 | 20240318 | 132600 | 5252353850 | 24650 | 24550 | 24650 | 24500 | 486 |
| 329 | 20240318 | 132500 | 5240410100 | 24500 | 24500 | 24600 | 24500 | 1161 |
| 330 | 20240318 | 132400 | 5211965450 | 24500 | 24600 | 24650 | 24500 | 341 |
| 331 | 20240318 | 132300 | 5203594900 | 24550 | 24600 | 24650 | 24550 | 309 |
| 332 | 20240318 | 132200 | 5196008550 | 24600 | 24750 | 24750 | 24600 | 1409 |
| 333 | 20240318 | 132100 | 5161269100 | 24700 | 24700 | 24750 | 24700 | 551 |
| 334 | 20240318 | 132000 | 5147650450 | 24750 | 24700 | 24750 | 24650 | 1096 |
| 335 | 20240318 | 131900 | 5120570500 | 24700 | 24750 | 24750 | 24650 | 429 |
| 336 | 20240318 | 131800 | 5109968900 | 24700 | 24700 | 24700 | 24650 | 1965 |
| 337 | 20240318 | 131700 | 5061446600 | 24650 | 24650 | 24700 | 24550 | 448 |
| 338 | 20240318 | 131600 | 5050404050 | 24650 | 24500 | 24650 | 24500 | 1190 |
| 339 | 20240318 | 131500 | 5021139550 | 24500 | 24700 | 24700 | 24500 | 1880 |
| 340 | 20240318 | 131400 | 4974810750 | 24700 | 24700 | 24750 | 24600 | 5372 |
| 341 | 20240318 | 131300 | 4842107750 | 24650 | 24650 | 24650 | 24600 | 1165 |
| 342 | 20240318 | 131200 | 4813394250 | 24650 | 24550 | 24650 | 24550 | 934 |
| 343 | 20240318 | 131100 | 4790372000 | 24600 | 24550 | 24650 | 24550 | 5913 |
| 344 | 20240318 | 131000 | 4645017350 | 24500 | 24400 | 24500 | 24400 | 616 |
| 345 | 20240318 | 130900 | 4629954250 | 24400 | 24500 | 24500 | 24400 | 1264 |
| 346 | 20240318 | 130800 | 4599048450 | 24500 | 24500 | 24550 | 24500 | 882 |
| 347 | 20240318 | 130700 | 4577436850 | 24550 | 24550 | 24550 | 24500 | 758 |
| 348 | 20240318 | 130600 | 4558833400 | 24500 | 24500 | 24550 | 24500 | 164 |
| 349 | 20240318 | 130500 | 4554812600 | 24550 | 24550 | 24550 | 24500 | 859 |
| 350 | 20240318 | 130400 | 4533727850 | 24550 | 24450 | 24600 | 24450 | 2268 |
| 351 | 20240318 | 130300 | 4478111150 | 24450 | 24450 | 24500 | 24450 | 579 |
| 352 | 20240318 | 130200 | 4463949500 | 24500 | 24500 | 24550 | 24500 | 564 |
| 353 | 20240318 | 130100 | 4450131400 | 24500 | 24500 | 24550 | 24500 | 2037 |
| 354 | 20240318 | 130000 | 4400166450 | 24550 | 24550 | 24600 | 24500 | 3146 |
| 355 | 20240318 | 125900 | 4322976400 | 24600 | 24550 | 24600 | 24500 | 1405 |
| 356 | 20240318 | 125800 | 4288470300 | 24500 | 24500 | 24600 | 24450 | 2534 |
| 357 | 20240318 | 125700 | 4226341350 | 24550 | 24300 | 24600 | 24300 | 11412 |
| 358 | 20240318 | 125600 | 3947140050 | 24300 | 24100 | 24300 | 24050 | 4143 |
| 359 | 20240318 | 125500 | 3846898700 | 24100 | 24050 | 24100 | 24000 | 197 |
| 360 | 20240318 | 125400 | 3842156150 | 24050 | 24050 | 24050 | 24050 | 308 |
| 361 | 20240318 | 125300 | 3834748750 | 24000 | 24000 | 24000 | 24000 | 278 |
| 362 | 20240318 | 125200 | 3828076750 | 24050 | 24000 | 24050 | 24000 | 34 |
| 363 | 20240318 | 125100 | 3827260700 | 24000 | 24000 | 24000 | 24000 | 234 |
| 364 | 20240318 | 125000 | 3821644700 | 24000 | 23950 | 24000 | 23950 | 58 |
| 365 | 20240318 | 124900 | 3820255550 | 24050 | 24050 | 24050 | 24050 | 1 |
| 366 | 20240318 | 124800 | 3820231500 | 24050 | 23900 | 24050 | 23900 | 6 |
| 367 | 20240318 | 124700 | 3820087950 | 23900 | 23900 | 23900 | 23900 | 115 |
| 368 | 20240318 | 124600 | 3817339450 | 24050 | 24050 | 24050 | 23900 | 386 |
| 369 | 20240318 | 124500 | 3808082550 | 24050 | 24100 | 24100 | 24050 | 75 |
| 370 | 20240318 | 124400 | 3806275700 | 24100 | 24050 | 24100 | 24050 | 3 |
| 371 | 20240318 | 124300 | 3806203500 | 24050 | 24050 | 24050 | 24050 | 119 |
| 372 | 20240318 | 124200 | 3803341550 | 24100 | 24050 | 24100 | 24000 | 611 |
| 373 | 20240318 | 124100 | 3788673650 | 24050 | 24100 | 24100 | 24050 | 324 |
| 374 | 20240318 | 124000 | 3780880450 | 24100 | 24100 | 24100 | 24100 | 202 |
| 375 | 20240318 | 123900 | 3776012250 | 24100 | 24100 | 24100 | 24100 | 1381 |
| 376 | 20240318 | 123800 | 3742730150 | 24100 | 24100 | 24100 | 24050 | 478 |
| 377 | 20240318 | 123700 | 3731210400 | 24100 | 24100 | 24150 | 24100 | 106 |
| 378 | 20240318 | 123600 | 3728655500 | 24100 | 24050 | 24100 | 24050 | 16 |
| 379 | 20240318 | 123500 | 3728270400 | 24200 | 24200 | 24200 | 24200 | 51 |
| 380 | 20240318 | 123400 | 3727036200 | 24050 | 24100 | 24200 | 24050 | 474 |
| 381 | 20240318 | 123300 | 3715579700 | 24100 | 24100 | 24100 | 24100 | 1218 |
| 382 | 20240318 | 123200 | 3686225900 | 24050 | 24000 | 24050 | 23950 | 732 |
| 383 | 20240318 | 123100 | 3668636000 | 23950 | 23900 | 23950 | 23900 | 181 |
| 384 | 20240318 | 123000 | 3664306150 | 23900 | 23900 | 23900 | 23900 | 85 |
| 385 | 20240318 | 122900 | 3662274650 | 23900 | 23950 | 23950 | 23900 | 135 |
| 386 | 20240318 | 122800 | 3659042750 | 23950 | 24000 | 24000 | 23950 | 6 |
| 387 | 20240318 | 122700 | 3658899000 | 23950 | 23900 | 23950 | 23900 | 55 |
| 388 | 20240318 | 122600 | 3657584450 | 24050 | 24050 | 24050 | 24050 | 359 |
| 389 | 20240318 | 122500 | 3648950500 | 24100 | 24050 | 24100 | 24050 | 28 |
| 390 | 20240318 | 122400 | 3648276100 | 24100 | 24100 | 24150 | 24100 | 20 |
| 391 | 20240318 | 122300 | 3647794000 | 24150 | 24100 | 24150 | 24100 | 10 |
| 392 | 20240318 | 122200 | 3647552750 | 24150 | 24150 | 24150 | 24100 | 333 |
| 393 | 20240318 | 122100 | 3639524200 | 24150 | 24100 | 24150 | 24100 | 16 |
| 394 | 20240318 | 122000 | 3639138550 | 24100 | 24100 | 24100 | 24100 | 23 |
| 395 | 20240318 | 121900 | 3638584250 | 24100 | 24250 | 24300 | 24100 | 4460 |
| 396 | 20240318 | 121800 | 3530632150 | 24250 | 24100 | 24250 | 24100 | 1472 |
| 397 | 20240318 | 121700 | 3495031600 | 24100 | 24050 | 24150 | 24050 | 288 |
| 398 | 20240318 | 121600 | 3488092850 | 24050 | 24000 | 24150 | 24000 | 1269 |
| 399 | 20240318 | 121500 | 3457521600 | 24000 | 24000 | 24000 | 24000 | 218 |
| 400 | 20240318 | 121400 | 3452289600 | 24000 | 24000 | 24050 | 24000 | 80 |
| 401 | 20240318 | 121300 | 3450369550 | 24050 | 23850 | 24050 | 23850 | 182 |
| 402 | 20240318 | 121200 | 3446003800 | 23850 | 23900 | 23900 | 23850 | 190 |
| 403 | 20240318 | 121100 | 3441469350 | 23900 | 23850 | 23900 | 23850 | 446 |
| 404 | 20240318 | 121000 | 3430825350 | 24000 | 23850 | 24000 | 23850 | 526 |
| 405 | 20240318 | 120900 | 3418229550 | 23950 | 23800 | 23950 | 23800 | 531 |
| 406 | 20240318 | 120800 | 3405548200 | 23800 | 23850 | 23850 | 23800 | 103 |
| 407 | 20240318 | 120700 | 3403091700 | 23750 | 23800 | 23850 | 23650 | 3335 |
| 408 | 20240318 | 120600 | 3323982900 | 23900 | 23900 | 23900 | 23900 | 226 |
| 409 | 20240318 | 120500 | 3318581500 | 23900 | 23900 | 23950 | 23800 | 761 |
| 410 | 20240318 | 120400 | 3300407700 | 23900 | 23900 | 23900 | 23800 | 59 |
| 411 | 20240318 | 120300 | 3298998000 | 23900 | 23850 | 23900 | 23800 | 316 |
| 412 | 20240318 | 120200 | 3291472650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 413 | 20240318 | 120100 | 3291472650 | 23900 | 23850 | 23900 | 23800 | 195 |
| 414 | 20240318 | 120000 | 3286830050 | 23850 | 23950 | 23950 | 23800 | 873 |
| 415 | 20240318 | 115900 | 3265988950 | 23950 | 23950 | 24000 | 23950 | 13 |
| 416 | 20240318 | 115800 | 3265677500 | 23950 | 23900 | 23950 | 23900 | 55 |
| 417 | 20240318 | 115700 | 3264362450 | 23850 | 24000 | 24050 | 23850 | 1163 |
| 418 | 20240318 | 115600 | 3236461200 | 24000 | 24000 | 24000 | 23700 | 1599 |
| 419 | 20240318 | 115500 | 3198363850 | 24100 | 24150 | 24150 | 24000 | 730 |
| 420 | 20240318 | 115400 | 3180798400 | 24150 | 24050 | 24150 | 24050 | 128 |
| 421 | 20240318 | 115300 | 3177708250 | 24100 | 24150 | 24200 | 24050 | 976 |
| 422 | 20240318 | 115200 | 3154165400 | 24150 | 24300 | 24350 | 24150 | 1713 |
| 423 | 20240318 | 115100 | 3112622400 | 24350 | 24350 | 24400 | 24300 | 1677 |
| 424 | 20240318 | 115000 | 3071791350 | 24400 | 24350 | 24400 | 24300 | 1755 |
| 425 | 20240318 | 114900 | 3029059300 | 24350 | 24400 | 24450 | 24200 | 5105 |
| 426 | 20240318 | 114800 | 2904799400 | 24400 | 24000 | 24450 | 24000 | 7052 |
| 427 | 20240318 | 114700 | 2733940350 | 24050 | 24100 | 24100 | 24000 | 881 |
| 428 | 20240318 | 114600 | 2712752150 | 24100 | 24050 | 24100 | 24050 | 2448 |
| 429 | 20240318 | 114500 | 2653839300 | 24050 | 23950 | 24050 | 23900 | 6195 |
| 430 | 20240318 | 114400 | 2505325250 | 23900 | 23850 | 23900 | 23850 | 2846 |
| 431 | 20240318 | 114300 | 2437404450 | 23850 | 23700 | 23850 | 23650 | 4614 |
| 432 | 20240318 | 114200 | 2327683200 | 23650 | 23600 | 23650 | 23600 | 831 |
| 433 | 20240318 | 114100 | 2308033800 | 23600 | 23600 | 23600 | 23600 | 49 |
| 434 | 20240318 | 114000 | 2306877400 | 23600 | 23600 | 23600 | 23600 | 707 |
| 435 | 20240318 | 113900 | 2290192200 | 23600 | 23650 | 23650 | 23600 | 82 |
| 436 | 20240318 | 113800 | 2288256000 | 23700 | 23650 | 23700 | 23600 | 488 |
| 437 | 20240318 | 113700 | 2276708350 | 23600 | 23600 | 23600 | 23600 | 163 |
| 438 | 20240318 | 113600 | 2272861550 | 23600 | 23600 | 23600 | 23600 | 133 |
| 439 | 20240318 | 113500 | 2269722750 | 23650 | 23550 | 23650 | 23550 | 36 |
| 440 | 20240318 | 113400 | 2268874350 | 23500 | 23550 | 23700 | 23500 | 2006 |
| 441 | 20240318 | 113300 | 2221385900 | 23500 | 23500 | 23500 | 23500 | 32 |
| 442 | 20240318 | 113200 | 2220633900 | 23500 | 23600 | 23600 | 23500 | 7 |
| 443 | 20240318 | 113100 | 2220469300 | 23500 | 23500 | 23600 | 23500 | 4 |
| 444 | 20240318 | 113000 | 2220375150 | 23500 | 23550 | 23550 | 23500 | 463 |
| 445 | 20240318 | 112900 | 2209472750 | 23550 | 23550 | 23550 | 23550 | 9 |
| 446 | 20240318 | 112800 | 2209260800 | 23550 | 23600 | 23600 | 23550 | 102 |
| 447 | 20240318 | 112700 | 2206858600 | 23600 | 23650 | 23650 | 23600 | 118 |
| 448 | 20240318 | 112600 | 2204073200 | 23650 | 23650 | 23650 | 23650 | 101 |
| 449 | 20240318 | 112500 | 2201684550 | 23650 | 23600 | 23650 | 23600 | 1115 |
| 450 | 20240318 | 112400 | 2175319900 | 23550 | 23550 | 23550 | 23550 | 210 |
| 451 | 20240318 | 112300 | 2170374400 | 23550 | 23550 | 23550 | 23550 | 0 |
| 452 | 20240318 | 112200 | 2170374400 | 23550 | 23600 | 23600 | 23550 | 51 |
| 453 | 20240318 | 112100 | 2169170850 | 23600 | 23600 | 23600 | 23600 | 1337 |
| 454 | 20240318 | 112000 | 2137617650 | 23550 | 23550 | 23550 | 23550 | 10 |
| 455 | 20240318 | 111900 | 2137382150 | 23550 | 23500 | 23600 | 23500 | 200 |
| 456 | 20240318 | 111800 | 2132680300 | 23500 | 23500 | 23500 | 23500 | 1121 |
| 457 | 20240318 | 111700 | 2106336800 | 23600 | 23500 | 23600 | 23500 | 102 |
| 458 | 20240318 | 111600 | 2103929700 | 23500 | 23500 | 23500 | 23500 | 341 |
| 459 | 20240318 | 111500 | 2095916200 | 23550 | 23450 | 23550 | 23450 | 1897 |
| 460 | 20240318 | 111400 | 2051400750 | 23550 | 23600 | 23600 | 23550 | 1265 |
| 461 | 20240318 | 111300 | 2021607250 | 23600 | 23600 | 23600 | 23550 | 258 |
| 462 | 20240318 | 111200 | 2015524200 | 23700 | 23600 | 23700 | 23550 | 2920 |
| 463 | 20240318 | 111100 | 1946675400 | 23600 | 23650 | 23700 | 23600 | 1211 |
| 464 | 20240318 | 111000 | 1918036150 | 23650 | 23600 | 23650 | 23600 | 1299 |
| 465 | 20240318 | 110900 | 1887315300 | 23600 | 23600 | 23600 | 23600 | 729 |
| 466 | 20240318 | 110800 | 1870110900 | 23550 | 23500 | 23550 | 23500 | 881 |
| 467 | 20240318 | 110700 | 1849369850 | 23500 | 23450 | 23500 | 23450 | 883 |
| 468 | 20240318 | 110600 | 1828624300 | 23450 | 23450 | 23450 | 23450 | 125 |
| 469 | 20240318 | 110500 | 1825693050 | 23450 | 23300 | 23450 | 23250 | 1314 |
| 470 | 20240318 | 110400 | 1795051800 | 23300 | 23400 | 23400 | 23300 | 249 |
| 471 | 20240318 | 110300 | 1789250000 | 23300 | 23300 | 23300 | 23300 | 0 |
| 472 | 20240318 | 110200 | 1789250000 | 23300 | 23300 | 23400 | 23300 | 248 |
| 473 | 20240318 | 110100 | 1783471500 | 23300 | 23300 | 23300 | 23300 | 1 |
| 474 | 20240318 | 110000 | 1783448200 | 23300 | 23300 | 23300 | 23300 | 35 |
| 475 | 20240318 | 105900 | 1782632700 | 23300 | 23300 | 23300 | 23300 | 1 |
| 476 | 20240318 | 105800 | 1782609400 | 23450 | 23300 | 23450 | 23300 | 4 |
| 477 | 20240318 | 105700 | 1782515950 | 23250 | 23250 | 23250 | 23250 | 486 |
| 478 | 20240318 | 105600 | 1771216450 | 23400 | 23250 | 23400 | 23250 | 14 |
| 479 | 20240318 | 105500 | 1770890100 | 23350 | 23400 | 23400 | 23350 | 205 |
| 480 | 20240318 | 105400 | 1766098350 | 23450 | 23350 | 23450 | 23350 | 81 |
| 481 | 20240318 | 105300 | 1764206900 | 23450 | 23450 | 23450 | 23450 | 119 |
| 482 | 20240318 | 105200 | 1761416350 | 23450 | 23400 | 23450 | 23400 | 588 |
| 483 | 20240318 | 105100 | 1747657100 | 23500 | 23450 | 23500 | 23450 | 186 |
| 484 | 20240318 | 105000 | 1743288600 | 23500 | 23500 | 23500 | 23500 | 10 |
| 485 | 20240318 | 104900 | 1743053600 | 23500 | 23400 | 23500 | 23400 | 640 |
| 486 | 20240318 | 104800 | 1728048700 | 23400 | 23350 | 23400 | 23350 | 1838 |
| 487 | 20240318 | 104700 | 1685112000 | 23350 | 23300 | 23350 | 23300 | 144 |
| 488 | 20240318 | 104600 | 1681756750 | 23250 | 23250 | 23250 | 23250 | 92 |
| 489 | 20240318 | 104500 | 1679617750 | 23350 | 23300 | 23350 | 23300 | 97 |
| 490 | 20240318 | 104400 | 1677357600 | 23300 | 23300 | 23300 | 23300 | 4 |
| 491 | 20240318 | 104300 | 1677264400 | 23250 | 23250 | 23250 | 23250 | 11 |
| 492 | 20240318 | 104200 | 1677008650 | 23300 | 23300 | 23300 | 23300 | 2 |
| 493 | 20240318 | 104100 | 1676962050 | 23200 | 23200 | 23200 | 23200 | 6 |
| 494 | 20240318 | 104000 | 1676822850 | 23200 | 23250 | 23250 | 23200 | 97 |
| 495 | 20240318 | 103900 | 1674572200 | 23300 | 23250 | 23300 | 23250 | 3 |
| 496 | 20240318 | 103800 | 1674502400 | 23250 | 23250 | 23250 | 23250 | 41 |
| 497 | 20240318 | 103700 | 1673549150 | 23300 | 23300 | 23300 | 23250 | 46 |
| 498 | 20240318 | 103600 | 1672479550 | 23200 | 23150 | 23200 | 23150 | 207 |
| 499 | 20240318 | 103500 | 1667677900 | 23150 | 23250 | 23250 | 23150 | 212 |
| 500 | 20240318 | 103400 | 1662761300 | 23300 | 23300 | 23300 | 23300 | 0 |
| 501 | 20240318 | 103300 | 1662761300 | 23300 | 23150 | 23300 | 23150 | 233 |
| 502 | 20240318 | 103200 | 1657365850 | 23150 | 23250 | 23250 | 23150 | 1247 |
| 503 | 20240318 | 103100 | 1628492800 | 23150 | 23250 | 23250 | 23150 | 763 |
| 504 | 20240318 | 103000 | 1610801600 | 23300 | 23200 | 23300 | 23200 | 64 |
| 505 | 20240318 | 102900 | 1609316600 | 23350 | 23200 | 23350 | 23150 | 380 |
| 506 | 20240318 | 102800 | 1600503200 | 23350 | 23300 | 23350 | 23250 | 360 |
| 507 | 20240318 | 102700 | 1592132650 | 23350 | 23300 | 23350 | 23300 | 84 |
| 508 | 20240318 | 102600 | 1590175350 | 23300 | 23200 | 23300 | 23200 | 238 |
| 509 | 20240318 | 102500 | 1584642650 | 23300 | 23300 | 23300 | 23200 | 132 |
| 510 | 20240318 | 102400 | 1581570450 | 23250 | 23300 | 23300 | 23250 | 565 |
| 511 | 20240318 | 102300 | 1568433050 | 23300 | 23200 | 23300 | 23200 | 496 |
| 512 | 20240318 | 102200 | 1556879600 | 23300 | 23300 | 23300 | 23300 | 1 |
| 513 | 20240318 | 102100 | 1556856300 | 23200 | 23300 | 23300 | 23200 | 98 |
| 514 | 20240318 | 102000 | 1554574100 | 23200 | 23450 | 23450 | 23050 | 9330 |
| 515 | 20240318 | 101900 | 1338245600 | 23400 | 23450 | 23450 | 23400 | 50 |
| 516 | 20240318 | 101800 | 1337075550 | 23450 | 23500 | 23500 | 23450 | 5 |
| 517 | 20240318 | 101700 | 1336958100 | 23500 | 23450 | 23500 | 23450 | 870 |
| 518 | 20240318 | 101600 | 1316533600 | 23350 | 23400 | 23450 | 23350 | 491 |
| 519 | 20240318 | 101500 | 1305056450 | 23400 | 23400 | 23400 | 23400 | 52 |
| 520 | 20240318 | 101400 | 1303839650 | 23450 | 23450 | 23450 | 23450 | 7 |
| 521 | 20240318 | 101300 | 1303675500 | 23400 | 23400 | 23450 | 23400 | 659 |
| 522 | 20240318 | 101200 | 1288250550 | 23450 | 23450 | 23500 | 23450 | 546 |
| 523 | 20240318 | 101100 | 1275446800 | 23500 | 23500 | 23500 | 23450 | 395 |
| 524 | 20240318 | 101000 | 1266183550 | 23500 | 23500 | 23500 | 23500 | 4 |
| 525 | 20240318 | 100900 | 1266089550 | 23550 | 23500 | 23550 | 23400 | 93 |
| 526 | 20240318 | 100800 | 1263904200 | 23500 | 23550 | 23550 | 23500 | 270 |
| 527 | 20240318 | 100700 | 1257552350 | 23550 | 23550 | 23600 | 23550 | 217 |
| 528 | 20240318 | 100600 | 1252437800 | 23500 | 23400 | 23600 | 23400 | 829 |
| 529 | 20240318 | 100500 | 1232914850 | 23500 | 23500 | 23500 | 23500 | 693 |
| 530 | 20240318 | 100400 | 1216629350 | 23450 | 23450 | 23450 | 23450 | 343 |
| 531 | 20240318 | 100300 | 1208586000 | 23450 | 23350 | 23450 | 23350 | 399 |
| 532 | 20240318 | 100200 | 1199249750 | 23350 | 23150 | 23350 | 23150 | 772 |
| 533 | 20240318 | 100100 | 1181255200 | 23150 | 23150 | 23150 | 23150 | 711 |
| 534 | 20240318 | 100000 | 1164795550 | 23300 | 23150 | 23300 | 23150 | 586 |
| 535 | 20240318 | 095900 | 1151229050 | 23150 | 23200 | 23300 | 23150 | 164 |
| 536 | 20240318 | 095800 | 1147428700 | 23200 | 23250 | 23300 | 23200 | 901 |
| 537 | 20240318 | 095700 | 1126508050 | 23250 | 23250 | 23250 | 23250 | 250 |
| 538 | 20240318 | 095600 | 1120695550 | 23250 | 23350 | 23350 | 23250 | 8 |
| 539 | 20240318 | 095500 | 1120509450 | 23250 | 23300 | 23300 | 23250 | 471 |
| 540 | 20240318 | 095400 | 1109549700 | 23300 | 23250 | 23300 | 23250 | 1011 |
| 541 | 20240318 | 095300 | 1085993900 | 23250 | 23250 | 23300 | 23250 | 551 |
| 542 | 20240318 | 095200 | 1073160150 | 23250 | 23350 | 23350 | 23250 | 20 |
| 543 | 20240318 | 095100 | 1072694450 | 23350 | 23350 | 23350 | 23350 | 2 |
| 544 | 20240318 | 095000 | 1072647750 | 23250 | 23350 | 23350 | 23250 | 851 |
| 545 | 20240318 | 094900 | 1052845750 | 23400 | 23400 | 23400 | 23400 | 173 |
| 546 | 20240318 | 094800 | 1048797550 | 23400 | 23300 | 23400 | 23300 | 29 |
| 547 | 20240318 | 094700 | 1048120600 | 23300 | 23300 | 23350 | 23300 | 67 |
| 548 | 20240318 | 094600 | 1046558900 | 23300 | 23250 | 23300 | 23200 | 252 |
| 549 | 20240318 | 094500 | 1040704300 | 23300 | 23200 | 23300 | 23200 | 146 |
| 550 | 20240318 | 094400 | 1037311200 | 23350 | 23250 | 23350 | 23200 | 562 |
| 551 | 20240318 | 094300 | 1024205100 | 23250 | 23250 | 23250 | 23100 | 3203 |
| 552 | 20240318 | 094200 | 949954850 | 23400 | 23200 | 23400 | 23200 | 162 |
| 553 | 20240318 | 094100 | 946170750 | 23250 | 23300 | 23300 | 23200 | 819 |
| 554 | 20240318 | 094000 | 927129050 | 23250 | 23250 | 23300 | 23250 | 77 |
| 555 | 20240318 | 093900 | 925335150 | 23300 | 23250 | 23300 | 23250 | 45 |
| 556 | 20240318 | 093800 | 924287450 | 23350 | 23300 | 23350 | 23250 | 461 |
| 557 | 20240318 | 093700 | 913534000 | 23300 | 23250 | 23350 | 23250 | 384 |
| 558 | 20240318 | 093600 | 904582850 | 23250 | 23350 | 23350 | 23250 | 1063 |
| 559 | 20240318 | 093500 | 879801400 | 23350 | 23350 | 23400 | 23350 | 44 |
| 560 | 20240318 | 093400 | 878773800 | 23400 | 23500 | 23500 | 23400 | 729 |
| 561 | 20240318 | 093300 | 861713100 | 23500 | 23500 | 23500 | 23350 | 155 |
| 562 | 20240318 | 093200 | 858073250 | 23500 | 23400 | 23500 | 23300 | 560 |
| 563 | 20240318 | 093100 | 844968800 | 23500 | 23450 | 23550 | 23400 | 438 |
| 564 | 20240318 | 093000 | 834700300 | 23450 | 23600 | 23650 | 23450 | 2098 |
| 565 | 20240318 | 092900 | 785202300 | 23600 | 23400 | 23600 | 23300 | 1735 |
| 566 | 20240318 | 092800 | 744654250 | 23400 | 23400 | 23550 | 23400 | 931 |
| 567 | 20240318 | 092700 | 722794100 | 23350 | 23350 | 23450 | 23350 | 175 |
| 568 | 20240318 | 092600 | 718691250 | 23400 | 23350 | 23450 | 23350 | 674 |
| 569 | 20240318 | 092500 | 702919500 | 23450 | 23350 | 23450 | 23350 | 466 |
| 570 | 20240318 | 092400 | 692002750 | 23400 | 23450 | 23450 | 23350 | 1594 |
| 571 | 20240318 | 092300 | 654708800 | 23450 | 23300 | 23450 | 23250 | 965 |
| 572 | 20240318 | 092200 | 632187250 | 23250 | 23300 | 23300 | 23200 | 106 |
| 573 | 20240318 | 092100 | 629727500 | 23300 | 23200 | 23300 | 23100 | 1466 |
| 574 | 20240318 | 092000 | 595687650 | 23250 | 23250 | 23250 | 23200 | 488 |
| 575 | 20240318 | 091900 | 584364450 | 23200 | 23250 | 23250 | 23150 | 540 |
| 576 | 20240318 | 091800 | 571830350 | 23200 | 23300 | 23300 | 23050 | 189 |
| 577 | 20240318 | 091700 | 567445550 | 23250 | 23100 | 23250 | 23000 | 1530 |
| 578 | 20240318 | 091600 | 532177100 | 23050 | 23050 | 23050 | 23000 | 789 |
| 579 | 20240318 | 091500 | 514022650 | 23000 | 23050 | 23050 | 23000 | 143 |
| 580 | 20240318 | 091400 | 510733050 | 23050 | 23050 | 23150 | 23050 | 232 |
| 581 | 20240318 | 091300 | 505385300 | 23100 | 23050 | 23150 | 23000 | 575 |
| 582 | 20240318 | 091200 | 492130300 | 23100 | 23050 | 23100 | 23000 | 1123 |
| 583 | 20240318 | 091100 | 466284550 | 23000 | 23100 | 23100 | 23000 | 290 |
| 584 | 20240318 | 091000 | 459607500 | 23150 | 23150 | 23150 | 23050 | 1190 |
| 585 | 20240318 | 090900 | 432147400 | 23150 | 23150 | 23200 | 23150 | 63 |
| 586 | 20240318 | 090800 | 430688400 | 23350 | 23050 | 23350 | 23000 | 1758 |
| 587 | 20240318 | 090700 | 390025850 | 23050 | 23050 | 23150 | 23000 | 1115 |
| 588 | 20240318 | 090600 | 364306550 | 23000 | 23050 | 23100 | 23000 | 434 |
| 589 | 20240318 | 090500 | 354302700 | 23100 | 23050 | 23150 | 23050 | 875 |
| 590 | 20240318 | 090400 | 334113350 | 23050 | 23200 | 23200 | 23000 | 1719 |
| 591 | 20240318 | 090300 | 294413750 | 23150 | 23250 | 23300 | 23150 | 1555 |
| 592 | 20240318 | 090200 | 258262650 | 23250 | 23050 | 23300 | 23050 | 1487 |
| 593 | 20240318 | 090100 | 223819550 | 23100 | 22850 | 23100 | 22700 | 4247 |
| 594 | 20240318 | 090000 | 126515100 | 22850 | 23150 | 23150 | 22850 | 5480 |