34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 192800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 13124 |
| 3 | 20240322 | 192700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240322 | 192600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240322 | 192500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240322 | 192400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240322 | 192300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240322 | 192200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240322 | 192100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240322 | 192000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240322 | 191900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240322 | 191800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240322 | 191700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240322 | 191600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240322 | 191500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240322 | 191400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240322 | 191300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240322 | 191200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240322 | 191100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240322 | 191000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240322 | 190900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240322 | 190800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240322 | 190700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240322 | 190600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240322 | 190500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240322 | 190400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240322 | 190300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240322 | 190200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240322 | 190100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240322 | 190000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240322 | 185900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240322 | 185800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 13124 |
| 33 | 20240322 | 185700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240322 | 185600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240322 | 185500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240322 | 185400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240322 | 185300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240322 | 185200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240322 | 185100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240322 | 185000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240322 | 184900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240322 | 184800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240322 | 184700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240322 | 184600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240322 | 184500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240322 | 184400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240322 | 184300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240322 | 184200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240322 | 184100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240322 | 184000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240322 | 183900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240322 | 183800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240322 | 183700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240322 | 183600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240322 | 183500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240322 | 183400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240322 | 183300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240322 | 183200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240322 | 183100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240322 | 183000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240322 | 182900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240322 | 182800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 13124 |
| 63 | 20240322 | 182700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240322 | 182600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240322 | 182500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240322 | 182400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240322 | 182300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240322 | 182200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240322 | 182100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240322 | 182000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240322 | 181900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240322 | 181800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240322 | 181700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240322 | 181600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240322 | 181500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240322 | 181400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240322 | 181300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240322 | 181200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240322 | 181100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240322 | 181000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240322 | 180900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240322 | 180800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240322 | 180700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240322 | 180600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240322 | 180500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240322 | 180400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240322 | 180300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240322 | 180200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240322 | 180100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240322 | 180000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240322 | 175900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240322 | 175800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 13124 |
| 93 | 20240322 | 175700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240322 | 175600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240322 | 175500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240322 | 175400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240322 | 175300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240322 | 175200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240322 | 175100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240322 | 175000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240322 | 174900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240322 | 174800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240322 | 174700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240322 | 174600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240322 | 174500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240322 | 174400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240322 | 174300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240322 | 174200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240322 | 174100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240322 | 174000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240322 | 173900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240322 | 173800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240322 | 173700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240322 | 173600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240322 | 173500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240322 | 173400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240322 | 173300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240322 | 173200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240322 | 173100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240322 | 173000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240322 | 172900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240322 | 172800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 13124 |
| 123 | 20240322 | 172700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240322 | 172600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240322 | 172500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240322 | 172400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240322 | 172300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240322 | 172200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240322 | 172100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240322 | 172000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240322 | 171900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240322 | 171800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240322 | 171700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240322 | 171600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240322 | 171500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240322 | 171400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240322 | 171300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240322 | 171200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240322 | 171100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240322 | 171000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240322 | 170900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240322 | 170800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240322 | 170700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240322 | 170600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240322 | 170500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240322 | 170400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240322 | 170300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240322 | 170200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240322 | 170100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240322 | 170000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240322 | 165900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240322 | 165800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 13124 |
| 153 | 20240322 | 165700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240322 | 165600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240322 | 165500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240322 | 165400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240322 | 165300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240322 | 165200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240322 | 165100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240322 | 165000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240322 | 164900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240322 | 164800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240322 | 164700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240322 | 164600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240322 | 164500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240322 | 164400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240322 | 164300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240322 | 164200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240322 | 164100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240322 | 164000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240322 | 163900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240322 | 163800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240322 | 163700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240322 | 163600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240322 | 163500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240322 | 163400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240322 | 163300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240322 | 163200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240322 | 163100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240322 | 163000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240322 | 162900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240322 | 162800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 13124 |
| 183 | 20240322 | 162700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20240322 | 162600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20240322 | 162500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20240322 | 162400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20240322 | 162300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20240322 | 162200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20240322 | 162100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20240322 | 162000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20240322 | 161900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20240322 | 161800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20240322 | 161700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20240322 | 161600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20240322 | 161500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20240322 | 161400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20240322 | 161300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20240322 | 161200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20240322 | 161100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20240322 | 161000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20240322 | 160900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20240322 | 160800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20240322 | 160700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20240322 | 160600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20240322 | 160500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20240322 | 160400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20240322 | 160300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20240322 | 160200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20240322 | 160100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20240322 | 160000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20240322 | 155900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20240322 | 155800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 13124 |
| 213 | 20240322 | 155700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20240322 | 155600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20240322 | 155500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20240322 | 155400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20240322 | 155300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20240322 | 155200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20240322 | 155100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20240322 | 155000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20240322 | 154900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20240322 | 154800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20240322 | 154700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20240322 | 154600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20240322 | 154500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20240322 | 154400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20240322 | 154300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20240322 | 154200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20240322 | 154100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20240322 | 154000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20240322 | 153900 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20240322 | 153800 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20240322 | 153700 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20240322 | 153600 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20240322 | 153500 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20240322 | 153400 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20240322 | 153300 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20240322 | 153200 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20240322 | 153100 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20240322 | 153000 | 63823023200 | 22850 | 22850 | 22850 | 22850 | 13124 |
| 241 | 20240322 | 152900 | 63523139800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20240322 | 152800 | 63523139800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 243 | 20240322 | 152700 | 63523139800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 244 | 20240322 | 152600 | 63523139800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 245 | 20240322 | 152500 | 63523139800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20240322 | 152400 | 63523139800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 247 | 20240322 | 152300 | 63523139800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 248 | 20240322 | 152200 | 63523139800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 249 | 20240322 | 152100 | 63523139800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 250 | 20240322 | 152000 | 63523139800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 251 | 20240322 | 151900 | 63523139800 | 22750 | 22800 | 22850 | 22700 | 6089 |
| 252 | 20240322 | 151800 | 63384341900 | 22800 | 22800 | 22850 | 22800 | 2057 |
| 253 | 20240322 | 151700 | 63337422100 | 22850 | 22800 | 22850 | 22750 | 2779 |
| 254 | 20240322 | 151600 | 63274086700 | 22800 | 22800 | 22950 | 22700 | 16112 |
| 255 | 20240322 | 151500 | 62905680250 | 22750 | 22900 | 22900 | 22750 | 4727 |
| 256 | 20240322 | 151400 | 62797875500 | 22900 | 22950 | 22950 | 22850 | 4370 |
| 257 | 20240322 | 151300 | 62697874850 | 22950 | 22950 | 22950 | 22900 | 2804 |
| 258 | 20240322 | 151200 | 62633658500 | 22900 | 22950 | 22950 | 22900 | 1210 |
| 259 | 20240322 | 151100 | 62605948500 | 22900 | 23000 | 23000 | 22900 | 1823 |
| 260 | 20240322 | 151000 | 62564095400 | 23000 | 22950 | 23000 | 22900 | 3899 |
| 261 | 20240322 | 150900 | 62474580100 | 23000 | 23000 | 23050 | 22950 | 3618 |
| 262 | 20240322 | 150800 | 62391344500 | 23000 | 23100 | 23100 | 23000 | 2266 |
| 263 | 20240322 | 150700 | 62339129350 | 23050 | 22900 | 23100 | 22850 | 17348 |
| 264 | 20240322 | 150600 | 61940391150 | 22850 | 22950 | 22950 | 22850 | 2911 |
| 265 | 20240322 | 150500 | 61873735150 | 22900 | 22900 | 22950 | 22900 | 1228 |
| 266 | 20240322 | 150400 | 61845600200 | 22900 | 22950 | 23000 | 22900 | 2681 |
| 267 | 20240322 | 150300 | 61784127800 | 22950 | 22950 | 23000 | 22900 | 5719 |
| 268 | 20240322 | 150200 | 61652903350 | 22950 | 23000 | 23000 | 22950 | 1690 |
| 269 | 20240322 | 150100 | 61614082050 | 23000 | 23000 | 23000 | 22950 | 3866 |
| 270 | 20240322 | 150000 | 61525326450 | 23000 | 23000 | 23000 | 22950 | 845 |
| 271 | 20240322 | 145900 | 61505925600 | 22950 | 23000 | 23000 | 22950 | 1098 |
| 272 | 20240322 | 145800 | 61480705300 | 22950 | 22950 | 23000 | 22900 | 1915 |
| 273 | 20240322 | 145700 | 61436718750 | 22950 | 22950 | 23000 | 22900 | 4435 |
| 274 | 20240322 | 145600 | 61334934500 | 22950 | 22950 | 22950 | 22900 | 1559 |
| 275 | 20240322 | 145500 | 61299177850 | 22950 | 22900 | 22950 | 22900 | 2185 |
| 276 | 20240322 | 145400 | 61249079950 | 22900 | 22900 | 22900 | 22850 | 2148 |
| 277 | 20240322 | 145300 | 61199896150 | 22900 | 22750 | 22900 | 22750 | 8242 |
| 278 | 20240322 | 145200 | 61011709350 | 22700 | 22700 | 22750 | 22700 | 3625 |
| 279 | 20240322 | 145100 | 60929391000 | 22750 | 22750 | 22750 | 22700 | 496 |
| 280 | 20240322 | 145000 | 60918119450 | 22700 | 22750 | 22750 | 22700 | 508 |
| 281 | 20240322 | 144900 | 60906576450 | 22700 | 22750 | 22800 | 22700 | 3171 |
| 282 | 20240322 | 144800 | 60834466650 | 22750 | 22850 | 22850 | 22750 | 771 |
| 283 | 20240322 | 144700 | 60816917450 | 22850 | 22800 | 22850 | 22750 | 2214 |
| 284 | 20240322 | 144600 | 60766448500 | 22800 | 22800 | 22800 | 22750 | 1239 |
| 285 | 20240322 | 144500 | 60738215250 | 22750 | 22800 | 22800 | 22750 | 1137 |
| 286 | 20240322 | 144400 | 60712318950 | 22800 | 22800 | 22850 | 22750 | 2458 |
| 287 | 20240322 | 144300 | 60656325700 | 22850 | 22800 | 22900 | 22800 | 1322 |
| 288 | 20240322 | 144200 | 60626161150 | 22850 | 22850 | 22900 | 22800 | 2448 |
| 289 | 20240322 | 144100 | 60570230200 | 22850 | 22850 | 22850 | 22800 | 1970 |
| 290 | 20240322 | 144000 | 60525216350 | 22850 | 22700 | 22850 | 22700 | 1807 |
| 291 | 20240322 | 143900 | 60484094050 | 22700 | 22700 | 22700 | 22650 | 1166 |
| 292 | 20240322 | 143800 | 60457628250 | 22700 | 22650 | 22700 | 22650 | 1139 |
| 293 | 20240322 | 143700 | 60431780650 | 22700 | 22650 | 22700 | 22650 | 3124 |
| 294 | 20240322 | 143600 | 60360984750 | 22700 | 22650 | 22700 | 22650 | 1566 |
| 295 | 20240322 | 143500 | 60325491450 | 22700 | 22650 | 22700 | 22650 | 1534 |
| 296 | 20240322 | 143400 | 60290672500 | 22650 | 22700 | 22750 | 22600 | 3472 |
| 297 | 20240322 | 143300 | 60211927100 | 22700 | 22800 | 22800 | 22700 | 1577 |
| 298 | 20240322 | 143200 | 60176123100 | 22700 | 22800 | 22800 | 22700 | 172 |
| 299 | 20240322 | 143100 | 60172210850 | 22700 | 22800 | 22850 | 22700 | 908 |
| 300 | 20240322 | 143000 | 60151571300 | 22750 | 22750 | 22800 | 22650 | 581 |
| 301 | 20240322 | 142900 | 60138333050 | 22800 | 22900 | 22900 | 22600 | 17195 |
| 302 | 20240322 | 142800 | 59748002100 | 22900 | 22900 | 22900 | 22800 | 310 |
| 303 | 20240322 | 142700 | 59740920800 | 22900 | 22900 | 22900 | 22800 | 964 |
| 304 | 20240322 | 142600 | 59718894050 | 22850 | 22850 | 22900 | 22850 | 1531 |
| 305 | 20240322 | 142500 | 59683869700 | 22800 | 22800 | 22850 | 22800 | 333 |
| 306 | 20240322 | 142400 | 59676276200 | 22800 | 22800 | 22800 | 22750 | 2615 |
| 307 | 20240322 | 142300 | 59616744350 | 22750 | 22750 | 22750 | 22700 | 1179 |
| 308 | 20240322 | 142200 | 59589950950 | 22750 | 22700 | 22750 | 22700 | 960 |
| 309 | 20240322 | 142100 | 59568154150 | 22700 | 22750 | 22750 | 22700 | 1255 |
| 310 | 20240322 | 142000 | 59539641200 | 22750 | 22700 | 22750 | 22700 | 1718 |
| 311 | 20240322 | 141900 | 59500625800 | 22700 | 22650 | 22750 | 22600 | 2438 |
| 312 | 20240322 | 141800 | 59445381300 | 22600 | 22750 | 22750 | 22600 | 5109 |
| 313 | 20240322 | 141700 | 59329612450 | 22750 | 22800 | 22850 | 22700 | 5122 |
| 314 | 20240322 | 141600 | 59212969450 | 22800 | 22800 | 22850 | 22750 | 2441 |
| 315 | 20240322 | 141500 | 59157297800 | 22800 | 22800 | 22850 | 22800 | 178 |
| 316 | 20240322 | 141400 | 59153232300 | 22850 | 22800 | 22850 | 22800 | 1307 |
| 317 | 20240322 | 141300 | 59123431850 | 22800 | 22900 | 22950 | 22800 | 2699 |
| 318 | 20240322 | 141200 | 59061760200 | 22950 | 22950 | 22950 | 22900 | 1002 |
| 319 | 20240322 | 141100 | 59038771800 | 22900 | 22900 | 22950 | 22900 | 104 |
| 320 | 20240322 | 141000 | 59036387900 | 22950 | 22900 | 22950 | 22900 | 474 |
| 321 | 20240322 | 140900 | 59025519500 | 22950 | 23000 | 23000 | 22900 | 1353 |
| 322 | 20240322 | 140800 | 58994440550 | 22950 | 22850 | 23000 | 22800 | 2515 |
| 323 | 20240322 | 140700 | 58936825250 | 22850 | 22900 | 22900 | 22800 | 1567 |
| 324 | 20240322 | 140600 | 58900996000 | 22900 | 22750 | 22900 | 22750 | 2034 |
| 325 | 20240322 | 140500 | 58854555000 | 22800 | 22850 | 22900 | 22750 | 6164 |
| 326 | 20240322 | 140400 | 58713914900 | 22850 | 22950 | 22950 | 22850 | 1728 |
| 327 | 20240322 | 140300 | 58674353900 | 22950 | 23000 | 23000 | 22950 | 4736 |
| 328 | 20240322 | 140200 | 58565596950 | 23000 | 23000 | 23100 | 22950 | 2219 |
| 329 | 20240322 | 140100 | 58514493400 | 23050 | 23000 | 23050 | 22950 | 2434 |
| 330 | 20240322 | 140000 | 58458521300 | 22950 | 22900 | 22950 | 22850 | 1705 |
| 331 | 20240322 | 135900 | 58419455700 | 22850 | 22850 | 22900 | 22800 | 1688 |
| 332 | 20240322 | 135800 | 58380912250 | 22850 | 22850 | 22900 | 22800 | 2089 |
| 333 | 20240322 | 135700 | 58333219150 | 22800 | 22850 | 22850 | 22800 | 2097 |
| 334 | 20240322 | 135600 | 58285331300 | 22850 | 22900 | 22950 | 22850 | 926 |
| 335 | 20240322 | 135500 | 58264135150 | 22950 | 22950 | 22950 | 22850 | 1275 |
| 336 | 20240322 | 135400 | 58234993000 | 22900 | 22950 | 22950 | 22850 | 1205 |
| 337 | 20240322 | 135300 | 58207399800 | 22900 | 23050 | 23050 | 22900 | 2038 |
| 338 | 20240322 | 135200 | 58160579900 | 23050 | 23000 | 23050 | 23000 | 1566 |
| 339 | 20240322 | 135100 | 58124554700 | 23000 | 22850 | 23050 | 22850 | 5532 |
| 340 | 20240322 | 135000 | 57997406850 | 22850 | 22850 | 22850 | 22800 | 533 |
| 341 | 20240322 | 134900 | 57985237200 | 22850 | 22850 | 22900 | 22800 | 735 |
| 342 | 20240322 | 134800 | 57968440650 | 22850 | 22850 | 22850 | 22800 | 488 |
| 343 | 20240322 | 134700 | 57957298650 | 22900 | 22850 | 22900 | 22800 | 1876 |
| 344 | 20240322 | 134600 | 57914454950 | 22850 | 22900 | 22950 | 22850 | 1690 |
| 345 | 20240322 | 134500 | 57875815450 | 22900 | 22950 | 22950 | 22900 | 1601 |
| 346 | 20240322 | 134400 | 57839148900 | 22900 | 22900 | 23000 | 22900 | 415 |
| 347 | 20240322 | 134300 | 57829627200 | 22900 | 22900 | 23000 | 22850 | 1781 |
| 348 | 20240322 | 134200 | 57788813500 | 22950 | 22900 | 22950 | 22850 | 1973 |
| 349 | 20240322 | 134100 | 57743693550 | 22900 | 22950 | 23000 | 22850 | 3441 |
| 350 | 20240322 | 134000 | 57664832700 | 22950 | 22950 | 22950 | 22850 | 1553 |
| 351 | 20240322 | 133900 | 57629278150 | 22950 | 22900 | 23000 | 22900 | 543 |
| 352 | 20240322 | 133800 | 57616815350 | 23000 | 22950 | 23000 | 22850 | 3174 |
| 353 | 20240322 | 133700 | 57544083550 | 22950 | 23050 | 23100 | 22950 | 3385 |
| 354 | 20240322 | 133600 | 57466314250 | 23000 | 23200 | 23200 | 23000 | 8326 |
| 355 | 20240322 | 133500 | 57274007050 | 23200 | 23150 | 23200 | 23150 | 812 |
| 356 | 20240322 | 133400 | 57255201850 | 23150 | 23250 | 23300 | 23150 | 2535 |
| 357 | 20240322 | 133300 | 57196354300 | 23250 | 23250 | 23300 | 23250 | 936 |
| 358 | 20240322 | 133200 | 57174591050 | 23300 | 23150 | 23300 | 23150 | 4818 |
| 359 | 20240322 | 133100 | 57062675150 | 23150 | 23200 | 23250 | 23150 | 1517 |
| 360 | 20240322 | 133000 | 57027509150 | 23200 | 23200 | 23250 | 23200 | 3303 |
| 361 | 20240322 | 132900 | 56950869050 | 23150 | 23300 | 23350 | 23150 | 3019 |
| 362 | 20240322 | 132800 | 56880736550 | 23200 | 23300 | 23400 | 23200 | 6633 |
| 363 | 20240322 | 132700 | 56726159400 | 23300 | 23500 | 23500 | 23300 | 12756 |
| 364 | 20240322 | 132600 | 56427319100 | 23500 | 23350 | 23500 | 23300 | 17278 |
| 365 | 20240322 | 132500 | 56022843200 | 23350 | 23050 | 23350 | 23000 | 34576 |
| 366 | 20240322 | 132400 | 55221310350 | 23050 | 23050 | 23100 | 23050 | 4493 |
| 367 | 20240322 | 132300 | 55117695600 | 23050 | 22900 | 23100 | 22900 | 10851 |
| 368 | 20240322 | 132200 | 54868212750 | 22900 | 22800 | 22900 | 22750 | 3545 |
| 369 | 20240322 | 132100 | 54787112750 | 22800 | 22800 | 22800 | 22800 | 835 |
| 370 | 20240322 | 132000 | 54768074750 | 22850 | 22700 | 22850 | 22650 | 1476 |
| 371 | 20240322 | 131900 | 54734497550 | 22700 | 22650 | 22750 | 22650 | 1140 |
| 372 | 20240322 | 131800 | 54708674000 | 22650 | 22800 | 22850 | 22600 | 6495 |
| 373 | 20240322 | 131700 | 54561196450 | 22800 | 22850 | 22900 | 22800 | 2762 |
| 374 | 20240322 | 131600 | 54498142550 | 22850 | 22900 | 22900 | 22850 | 906 |
| 375 | 20240322 | 131500 | 54477432650 | 22900 | 22900 | 22950 | 22850 | 2274 |
| 376 | 20240322 | 131400 | 54425384150 | 22950 | 22900 | 22950 | 22900 | 3163 |
| 377 | 20240322 | 131300 | 54352925100 | 22900 | 22900 | 22950 | 22850 | 3122 |
| 378 | 20240322 | 131200 | 54281431550 | 22900 | 22850 | 22950 | 22850 | 7973 |
| 379 | 20240322 | 131100 | 54098983350 | 22850 | 22800 | 22850 | 22750 | 474 |
| 380 | 20240322 | 131000 | 54088173700 | 22750 | 22800 | 22800 | 22750 | 1480 |
| 381 | 20240322 | 130900 | 54054469300 | 22800 | 22750 | 22800 | 22750 | 2001 |
| 382 | 20240322 | 130800 | 54008877150 | 22800 | 22800 | 22850 | 22750 | 1933 |
| 383 | 20240322 | 130700 | 53964838850 | 22800 | 22800 | 22800 | 22800 | 944 |
| 384 | 20240322 | 130600 | 53943315650 | 22800 | 22850 | 22850 | 22750 | 4468 |
| 385 | 20240322 | 130500 | 53841349200 | 22850 | 22750 | 22850 | 22750 | 4009 |
| 386 | 20240322 | 130400 | 53749971150 | 22800 | 22750 | 22800 | 22700 | 1809 |
| 387 | 20240322 | 130300 | 53708803800 | 22700 | 22650 | 22700 | 22600 | 5021 |
| 388 | 20240322 | 130200 | 53595038150 | 22650 | 22600 | 22650 | 22600 | 963 |
| 389 | 20240322 | 130100 | 53573259100 | 22600 | 22600 | 22650 | 22600 | 2505 |
| 390 | 20240322 | 130000 | 53516637000 | 22550 | 22600 | 22600 | 22550 | 737 |
| 391 | 20240322 | 125900 | 53499990550 | 22600 | 22650 | 22650 | 22600 | 811 |
| 392 | 20240322 | 125800 | 53481642950 | 22650 | 22600 | 22650 | 22550 | 2862 |
| 393 | 20240322 | 125700 | 53417000050 | 22600 | 22600 | 22600 | 22550 | 2090 |
| 394 | 20240322 | 125600 | 53369766600 | 22600 | 22600 | 22650 | 22600 | 50 |
| 395 | 20240322 | 125500 | 53368635700 | 22600 | 22650 | 22650 | 22600 | 1266 |
| 396 | 20240322 | 125400 | 53339997850 | 22650 | 22550 | 22650 | 22550 | 3208 |
| 397 | 20240322 | 125300 | 53267423450 | 22550 | 22600 | 22600 | 22550 | 1092 |
| 398 | 20240322 | 125200 | 53242775950 | 22600 | 22600 | 22650 | 22550 | 2071 |
| 399 | 20240322 | 125100 | 53195978400 | 22600 | 22550 | 22600 | 22550 | 2056 |
| 400 | 20240322 | 125000 | 53149556150 | 22550 | 22600 | 22600 | 22550 | 3916 |
| 401 | 20240322 | 124900 | 53061082250 | 22550 | 22600 | 22600 | 22500 | 2201 |
| 402 | 20240322 | 124800 | 53011460400 | 22600 | 22500 | 22600 | 22500 | 2044 |
| 403 | 20240322 | 124700 | 52965407300 | 22450 | 22400 | 22500 | 22400 | 858 |
| 404 | 20240322 | 124600 | 52946157450 | 22400 | 22450 | 22450 | 22350 | 2256 |
| 405 | 20240322 | 124500 | 52895649950 | 22450 | 22400 | 22500 | 22300 | 7173 |
| 406 | 20240322 | 124400 | 52735250350 | 22550 | 22550 | 22600 | 22400 | 3521 |
| 407 | 20240322 | 124300 | 52655988350 | 22550 | 22500 | 22550 | 22400 | 3174 |
| 408 | 20240322 | 124200 | 52584592000 | 22500 | 22250 | 22500 | 22200 | 12551 |
| 409 | 20240322 | 124100 | 52304062600 | 22350 | 22350 | 22400 | 22250 | 6644 |
| 410 | 20240322 | 124000 | 52155942650 | 22300 | 22350 | 22400 | 22300 | 7729 |
| 411 | 20240322 | 123900 | 51983278200 | 22350 | 22300 | 22500 | 22300 | 2998 |
| 412 | 20240322 | 123800 | 51916076400 | 22300 | 22400 | 22500 | 22300 | 7654 |
| 413 | 20240322 | 123700 | 51744785850 | 22450 | 22550 | 22550 | 22400 | 3056 |
| 414 | 20240322 | 123600 | 51676145700 | 22500 | 22550 | 22550 | 22500 | 2086 |
| 415 | 20240322 | 123500 | 51629168900 | 22500 | 22550 | 22550 | 22500 | 1761 |
| 416 | 20240322 | 123400 | 51589526100 | 22500 | 22500 | 22550 | 22500 | 1373 |
| 417 | 20240322 | 123300 | 51558632250 | 22600 | 22550 | 22600 | 22500 | 1891 |
| 418 | 20240322 | 123200 | 51516006400 | 22550 | 22550 | 22650 | 22550 | 4887 |
| 419 | 20240322 | 123100 | 51405619000 | 22550 | 22450 | 22550 | 22350 | 5838 |
| 420 | 20240322 | 123000 | 51274680250 | 22400 | 22600 | 22600 | 22400 | 12762 |
| 421 | 20240322 | 122900 | 50987907100 | 22600 | 22550 | 22600 | 22500 | 4068 |
| 422 | 20240322 | 122800 | 50896166050 | 22550 | 22650 | 22650 | 22500 | 4998 |
| 423 | 20240322 | 122700 | 50783371300 | 22650 | 22750 | 22800 | 22500 | 19191 |
| 424 | 20240322 | 122600 | 50349713550 | 22750 | 22900 | 22900 | 22750 | 4500 |
| 425 | 20240322 | 122500 | 50247206100 | 22900 | 22850 | 22900 | 22800 | 4447 |
| 426 | 20240322 | 122400 | 50145602000 | 22800 | 22900 | 22950 | 22800 | 3418 |
| 427 | 20240322 | 122300 | 50067456100 | 22900 | 22850 | 22900 | 22800 | 3956 |
| 428 | 20240322 | 122200 | 49977089200 | 22850 | 22850 | 22900 | 22800 | 2226 |
| 429 | 20240322 | 122100 | 49926224200 | 22850 | 22900 | 22950 | 22850 | 2624 |
| 430 | 20240322 | 122000 | 49866195600 | 22950 | 23000 | 23000 | 22950 | 1713 |
| 431 | 20240322 | 121900 | 49826867400 | 23000 | 23000 | 23000 | 22950 | 1628 |
| 432 | 20240322 | 121800 | 49789465700 | 23000 | 22950 | 23050 | 22950 | 3833 |
| 433 | 20240322 | 121700 | 49701324650 | 22950 | 22900 | 23000 | 22850 | 3040 |
| 434 | 20240322 | 121600 | 49631556750 | 22900 | 22800 | 22900 | 22750 | 5275 |
| 435 | 20240322 | 121500 | 49511056950 | 22800 | 22800 | 22850 | 22700 | 5867 |
| 436 | 20240322 | 121400 | 49377341550 | 22750 | 22700 | 22750 | 22650 | 4491 |
| 437 | 20240322 | 121300 | 49275348100 | 22750 | 22650 | 22750 | 22500 | 18149 |
| 438 | 20240322 | 121200 | 48865382700 | 22650 | 22600 | 22700 | 22550 | 19818 |
| 439 | 20240322 | 121100 | 48417562150 | 22600 | 22700 | 22700 | 22600 | 16820 |
| 440 | 20240322 | 121000 | 48036451850 | 22700 | 22900 | 22900 | 22600 | 26463 |
| 441 | 20240322 | 120900 | 47434229150 | 22950 | 23000 | 23050 | 22900 | 7715 |
| 442 | 20240322 | 120800 | 47257113800 | 23000 | 23050 | 23050 | 23000 | 1082 |
| 443 | 20240322 | 120700 | 47232198900 | 23050 | 23100 | 23100 | 23000 | 2226 |
| 444 | 20240322 | 120600 | 47180892200 | 23100 | 23050 | 23100 | 23000 | 893 |
| 445 | 20240322 | 120500 | 47160273650 | 23100 | 23050 | 23100 | 23000 | 1555 |
| 446 | 20240322 | 120400 | 47124395250 | 22950 | 23000 | 23050 | 22900 | 9320 |
| 447 | 20240322 | 120300 | 46910342150 | 23000 | 23050 | 23050 | 22900 | 5799 |
| 448 | 20240322 | 120200 | 46777187600 | 23050 | 23050 | 23050 | 23000 | 5058 |
| 449 | 20240322 | 120100 | 46660836100 | 23050 | 23050 | 23100 | 23000 | 2490 |
| 450 | 20240322 | 120000 | 46603434400 | 23050 | 23050 | 23100 | 23000 | 4158 |
| 451 | 20240322 | 115900 | 46507595800 | 23100 | 23050 | 23100 | 23050 | 1090 |
| 452 | 20240322 | 115800 | 46482470250 | 23050 | 23100 | 23150 | 23000 | 6739 |
| 453 | 20240322 | 115700 | 46327025900 | 23100 | 23150 | 23200 | 23100 | 3683 |
| 454 | 20240322 | 115600 | 46241766300 | 23150 | 23150 | 23200 | 23100 | 8923 |
| 455 | 20240322 | 115500 | 46035197200 | 23150 | 23200 | 23200 | 23150 | 1701 |
| 456 | 20240322 | 115400 | 45995770850 | 23200 | 23350 | 23350 | 23100 | 5831 |
| 457 | 20240322 | 115300 | 45860464750 | 23250 | 23350 | 23350 | 23250 | 4102 |
| 458 | 20240322 | 115200 | 45764959500 | 23300 | 23400 | 23450 | 23250 | 8331 |
| 459 | 20240322 | 115100 | 45570184800 | 23400 | 23400 | 23550 | 23350 | 22642 |
| 460 | 20240322 | 115000 | 45038783350 | 23400 | 23150 | 23450 | 23150 | 9461 |
| 461 | 20240322 | 114900 | 44818622700 | 23200 | 23150 | 23200 | 23100 | 3305 |
| 462 | 20240322 | 114800 | 44742066050 | 23200 | 23150 | 23200 | 23050 | 2485 |
| 463 | 20240322 | 114700 | 44684546250 | 23150 | 23000 | 23150 | 22950 | 8236 |
| 464 | 20240322 | 114600 | 44494613400 | 23000 | 23050 | 23100 | 23000 | 5248 |
| 465 | 20240322 | 114500 | 44373717800 | 23050 | 23000 | 23100 | 22950 | 12681 |
| 466 | 20240322 | 114400 | 44081827550 | 23000 | 23150 | 23150 | 23000 | 2770 |
| 467 | 20240322 | 114300 | 44017926800 | 23150 | 23150 | 23200 | 23050 | 3506 |
| 468 | 20240322 | 114200 | 43936781500 | 23200 | 23050 | 23200 | 23050 | 5416 |
| 469 | 20240322 | 114100 | 43811401250 | 23150 | 23100 | 23150 | 23000 | 14762 |
| 470 | 20240322 | 114000 | 43470817400 | 23100 | 23150 | 23200 | 23100 | 2291 |
| 471 | 20240322 | 113900 | 43417847300 | 23150 | 23100 | 23200 | 23050 | 3458 |
| 472 | 20240322 | 113800 | 43337986300 | 23050 | 23200 | 23200 | 23050 | 5195 |
| 473 | 20240322 | 113700 | 43217891650 | 23200 | 23100 | 23200 | 23050 | 5711 |
| 474 | 20240322 | 113600 | 43085833100 | 23100 | 23100 | 23100 | 23000 | 16897 |
| 475 | 20240322 | 113500 | 42696750000 | 23100 | 23250 | 23250 | 23050 | 14714 |
| 476 | 20240322 | 113400 | 42356579400 | 23250 | 23350 | 23450 | 23250 | 8644 |
| 477 | 20240322 | 113300 | 42155118650 | 23400 | 23550 | 23600 | 23350 | 11352 |
| 478 | 20240322 | 113200 | 41888825700 | 23550 | 23400 | 23600 | 23350 | 14402 |
| 479 | 20240322 | 113100 | 41550805850 | 23400 | 23200 | 23500 | 23200 | 26808 |
| 480 | 20240322 | 113000 | 40924295700 | 23200 | 23200 | 23250 | 23150 | 5472 |
| 481 | 20240322 | 112900 | 40797328650 | 23200 | 23150 | 23300 | 23100 | 7047 |
| 482 | 20240322 | 112800 | 40633784050 | 23150 | 23200 | 23200 | 23050 | 15171 |
| 483 | 20240322 | 112700 | 40283204200 | 23150 | 23300 | 23400 | 23150 | 8321 |
| 484 | 20240322 | 112600 | 40089803400 | 23400 | 23200 | 23500 | 23050 | 24542 |
| 485 | 20240322 | 112500 | 39520534350 | 23200 | 23500 | 23600 | 23150 | 23880 |
| 486 | 20240322 | 112400 | 38963026250 | 23450 | 23350 | 23600 | 23350 | 21761 |
| 487 | 20240322 | 112300 | 38452077050 | 23350 | 23300 | 23500 | 23300 | 12201 |
| 488 | 20240322 | 112200 | 38166109250 | 23300 | 23600 | 23650 | 23200 | 40567 |
| 489 | 20240322 | 112100 | 37218450200 | 23700 | 23800 | 23950 | 23550 | 26279 |
| 490 | 20240322 | 112000 | 36595269800 | 23850 | 23850 | 24050 | 23700 | 29311 |
| 491 | 20240322 | 111900 | 35895109000 | 23850 | 23950 | 23950 | 23700 | 22038 |
| 492 | 20240322 | 111800 | 35370451750 | 23950 | 24100 | 24150 | 23700 | 44188 |
| 493 | 20240322 | 111700 | 34307450150 | 24100 | 23450 | 24100 | 23450 | 83129 |
| 494 | 20240322 | 111600 | 32320811350 | 23450 | 23550 | 23600 | 23400 | 25629 |
| 495 | 20240322 | 111500 | 31717739250 | 23550 | 23500 | 23650 | 23450 | 22076 |
| 496 | 20240322 | 111400 | 31197773800 | 23500 | 23550 | 23650 | 23300 | 25813 |
| 497 | 20240322 | 111300 | 30592468100 | 23500 | 23800 | 23850 | 23450 | 41603 |
| 498 | 20240322 | 111200 | 29607784000 | 23800 | 23600 | 23800 | 23550 | 19242 |
| 499 | 20240322 | 111100 | 29152425300 | 23550 | 23550 | 23750 | 23450 | 25488 |
| 500 | 20240322 | 111000 | 28550997800 | 23550 | 23950 | 23950 | 23350 | 43965 |
| 501 | 20240322 | 110900 | 27508935450 | 23950 | 23900 | 24000 | 23700 | 50221 |
| 502 | 20240322 | 110800 | 26308983750 | 23850 | 23450 | 24000 | 23400 | 105539 |
| 503 | 20240322 | 110700 | 23798468500 | 23450 | 22850 | 23500 | 22850 | 60473 |
| 504 | 20240322 | 110600 | 22391918600 | 22900 | 23000 | 23000 | 22800 | 14582 |
| 505 | 20240322 | 110500 | 22058229900 | 22900 | 23100 | 23100 | 22900 | 27910 |
| 506 | 20240322 | 110400 | 21416174100 | 23100 | 23200 | 23200 | 23000 | 23095 |
| 507 | 20240322 | 110300 | 20882376550 | 23150 | 23150 | 23250 | 23050 | 35513 |
| 508 | 20240322 | 110200 | 20059840850 | 23250 | 23000 | 23350 | 22850 | 86188 |
| 509 | 20240322 | 110100 | 18071003250 | 22950 | 22950 | 23000 | 22850 | 42788 |
| 510 | 20240322 | 110000 | 17089291900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 511 | 20240322 | 105900 | 17089291900 | 22950 | 22850 | 22950 | 22800 | 34107 |
| 512 | 20240322 | 105800 | 16307782650 | 22850 | 22750 | 22850 | 22700 | 19694 |
| 513 | 20240322 | 105700 | 15858904250 | 22750 | 22600 | 22750 | 22600 | 10033 |
| 514 | 20240322 | 105600 | 15631367250 | 22600 | 22850 | 22850 | 22600 | 16875 |
| 515 | 20240322 | 105500 | 15248624250 | 22850 | 22800 | 22900 | 22750 | 27175 |
| 516 | 20240322 | 105400 | 14628195650 | 22800 | 22850 | 22850 | 22750 | 27074 |
| 517 | 20240322 | 105300 | 14010638200 | 22800 | 22450 | 22850 | 22450 | 48786 |
| 518 | 20240322 | 105200 | 12905181750 | 22500 | 22350 | 22500 | 22350 | 14269 |
| 519 | 20240322 | 105100 | 12585021000 | 22350 | 22250 | 22350 | 22150 | 9464 |
| 520 | 20240322 | 105000 | 12374304600 | 22200 | 22050 | 22250 | 22050 | 9523 |
| 521 | 20240322 | 104900 | 12163228650 | 22100 | 22100 | 22150 | 22000 | 6444 |
| 522 | 20240322 | 104800 | 12021004800 | 22100 | 22200 | 22250 | 22100 | 8922 |
| 523 | 20240322 | 104700 | 11823480450 | 22200 | 22300 | 22300 | 22150 | 7093 |
| 524 | 20240322 | 104600 | 11665700200 | 22300 | 22350 | 22450 | 22200 | 9802 |
| 525 | 20240322 | 104500 | 11447174100 | 22350 | 22450 | 22500 | 22300 | 18726 |
| 526 | 20240322 | 104400 | 11027466450 | 22450 | 22450 | 22600 | 22300 | 46891 |
| 527 | 20240322 | 104300 | 9973750250 | 22450 | 22200 | 22500 | 22150 | 50343 |
| 528 | 20240322 | 104200 | 8850882950 | 22200 | 21900 | 22200 | 21900 | 41793 |
| 529 | 20240322 | 104100 | 7928883400 | 21900 | 21900 | 21900 | 21850 | 2134 |
| 530 | 20240322 | 104000 | 7882150200 | 21850 | 21900 | 21900 | 21850 | 2639 |
| 531 | 20240322 | 103900 | 7824383800 | 21900 | 21900 | 21950 | 21850 | 1873 |
| 532 | 20240322 | 103800 | 7783323300 | 21900 | 21800 | 21900 | 21800 | 1999 |
| 533 | 20240322 | 103700 | 7739588750 | 21800 | 21850 | 21900 | 21800 | 2650 |
| 534 | 20240322 | 103600 | 7681779550 | 21850 | 21950 | 21950 | 21850 | 3060 |
| 535 | 20240322 | 103500 | 7614774350 | 21950 | 21950 | 21950 | 21850 | 3388 |
| 536 | 20240322 | 103400 | 7540536950 | 21950 | 21950 | 21950 | 21900 | 3177 |
| 537 | 20240322 | 103300 | 7470897250 | 21900 | 21850 | 21950 | 21850 | 7805 |
| 538 | 20240322 | 103200 | 7299993500 | 21900 | 21850 | 21900 | 21750 | 4187 |
| 539 | 20240322 | 103100 | 7208543550 | 21800 | 21800 | 21850 | 21750 | 2967 |
| 540 | 20240322 | 103000 | 7143809450 | 21800 | 21700 | 21800 | 21700 | 2880 |
| 541 | 20240322 | 102900 | 7081116900 | 21700 | 21700 | 21700 | 21550 | 3608 |
| 542 | 20240322 | 102800 | 7003122800 | 21750 | 21800 | 21950 | 21750 | 6660 |
| 543 | 20240322 | 102700 | 6857813850 | 21800 | 21950 | 21950 | 21800 | 10303 |
| 544 | 20240322 | 102600 | 6632207600 | 21950 | 21900 | 21950 | 21800 | 6158 |
| 545 | 20240322 | 102500 | 6497313550 | 21800 | 22000 | 22000 | 21800 | 15556 |
| 546 | 20240322 | 102400 | 6156439300 | 22000 | 21950 | 22050 | 21850 | 18344 |
| 547 | 20240322 | 102300 | 5753390850 | 21950 | 22000 | 22150 | 21900 | 17772 |
| 548 | 20240322 | 102200 | 5362182700 | 21950 | 21800 | 22150 | 21750 | 32938 |
| 549 | 20240322 | 102100 | 4638065800 | 21800 | 21700 | 21800 | 21700 | 6505 |
| 550 | 20240322 | 102000 | 4496479700 | 21750 | 21500 | 21750 | 21450 | 19699 |
| 551 | 20240322 | 101900 | 4070755200 | 21500 | 21450 | 21500 | 21400 | 1883 |
| 552 | 20240322 | 101800 | 4030362900 | 21450 | 21450 | 21550 | 21450 | 3080 |
| 553 | 20240322 | 101700 | 3964189700 | 21450 | 21350 | 21500 | 21350 | 2615 |
| 554 | 20240322 | 101600 | 3908026750 | 21400 | 21400 | 21450 | 21400 | 1274 |
| 555 | 20240322 | 101500 | 3880761900 | 21400 | 21450 | 21450 | 21350 | 940 |
| 556 | 20240322 | 101400 | 3860644150 | 21400 | 21350 | 21450 | 21350 | 1749 |
| 557 | 20240322 | 101300 | 3823260600 | 21350 | 21450 | 21450 | 21350 | 622 |
| 558 | 20240322 | 101200 | 3809964300 | 21400 | 21350 | 21500 | 21350 | 5772 |
| 559 | 20240322 | 101100 | 3686245250 | 21350 | 21450 | 21450 | 21350 | 1648 |
| 560 | 20240322 | 101000 | 3650932300 | 21450 | 21500 | 21500 | 21450 | 5606 |
| 561 | 20240322 | 100900 | 3530547400 | 21500 | 21500 | 21500 | 21450 | 4014 |
| 562 | 20240322 | 100800 | 3444250600 | 21500 | 21400 | 21500 | 21400 | 3224 |
| 563 | 20240322 | 100700 | 3375072500 | 21450 | 21400 | 21500 | 21400 | 3311 |
| 564 | 20240322 | 100600 | 3304027550 | 21400 | 21550 | 21550 | 21350 | 5264 |
| 565 | 20240322 | 100500 | 3191075550 | 21550 | 21450 | 21650 | 21400 | 23143 |
| 566 | 20240322 | 100400 | 2692491500 | 21450 | 21250 | 21450 | 21250 | 10491 |
| 567 | 20240322 | 100300 | 2468697600 | 21250 | 21150 | 21250 | 21100 | 4425 |
| 568 | 20240322 | 100200 | 2374973250 | 21150 | 21250 | 21250 | 21150 | 2146 |
| 569 | 20240322 | 100100 | 2329496600 | 21250 | 21000 | 21300 | 21000 | 8654 |
| 570 | 20240322 | 100000 | 2146441700 | 21000 | 21000 | 21000 | 21000 | 495 |
| 571 | 20240322 | 095900 | 2136046700 | 20950 | 21000 | 21050 | 20950 | 1646 |
| 572 | 20240322 | 095800 | 2101462650 | 21000 | 21000 | 21000 | 21000 | 729 |
| 573 | 20240322 | 095700 | 2086153650 | 21000 | 21000 | 21000 | 21000 | 642 |
| 574 | 20240322 | 095600 | 2072671650 | 21000 | 21000 | 21000 | 21000 | 17 |
| 575 | 20240322 | 095500 | 2072314650 | 21000 | 20950 | 21000 | 20950 | 556 |
| 576 | 20240322 | 095400 | 2060656150 | 21000 | 20950 | 21000 | 20950 | 162 |
| 577 | 20240322 | 095300 | 2057262050 | 20950 | 20950 | 21000 | 20950 | 304 |
| 578 | 20240322 | 095200 | 2050892750 | 20950 | 20950 | 21000 | 20950 | 576 |
| 579 | 20240322 | 095100 | 2038812800 | 20950 | 20950 | 21050 | 20900 | 1688 |
| 580 | 20240322 | 095000 | 2003330450 | 20950 | 20950 | 20950 | 20950 | 278 |
| 581 | 20240322 | 094900 | 1997506350 | 20900 | 20900 | 20900 | 20900 | 1775 |
| 582 | 20240322 | 094800 | 1960408850 | 20900 | 20950 | 20950 | 20900 | 80 |
| 583 | 20240322 | 094700 | 1958733850 | 20850 | 20900 | 20950 | 20850 | 1838 |
| 584 | 20240322 | 094600 | 1920270700 | 20850 | 20800 | 20850 | 20800 | 471 |
| 585 | 20240322 | 094500 | 1910453950 | 20800 | 20850 | 20850 | 20800 | 2526 |
| 586 | 20240322 | 094400 | 1857840450 | 20850 | 20900 | 20900 | 20850 | 270 |
| 587 | 20240322 | 094300 | 1852208050 | 20900 | 20850 | 20900 | 20850 | 172 |
| 588 | 20240322 | 094200 | 1848621150 | 20850 | 20850 | 20900 | 20850 | 286 |
| 589 | 20240322 | 094100 | 1842658000 | 20850 | 20850 | 20900 | 20850 | 57 |
| 590 | 20240322 | 094000 | 1841468100 | 20850 | 20900 | 20900 | 20850 | 905 |
| 591 | 20240322 | 093900 | 1822553650 | 20900 | 20850 | 20900 | 20850 | 740 |
| 592 | 20240322 | 093800 | 1807088550 | 20850 | 20850 | 20900 | 20850 | 37 |
| 593 | 20240322 | 093700 | 1806317050 | 20900 | 20850 | 20900 | 20850 | 547 |
| 594 | 20240322 | 093600 | 1794904900 | 20850 | 20900 | 20900 | 20800 | 1041 |
| 595 | 20240322 | 093500 | 1773224050 | 20900 | 20800 | 20900 | 20800 | 316 |
| 596 | 20240322 | 093400 | 1766646150 | 20800 | 20800 | 20900 | 20800 | 533 |
| 597 | 20240322 | 093300 | 1755544150 | 20800 | 20800 | 20850 | 20750 | 346 |
| 598 | 20240322 | 093200 | 1748349300 | 20800 | 20750 | 20800 | 20750 | 915 |
| 599 | 20240322 | 093100 | 1729318050 | 20800 | 20800 | 20800 | 20750 | 975 |
| 600 | 20240322 | 093000 | 1709051400 | 20750 | 20800 | 20850 | 20750 | 1158 |
| 601 | 20240322 | 092900 | 1684971850 | 20800 | 20850 | 20850 | 20800 | 389 |
| 602 | 20240322 | 092800 | 1676873950 | 20900 | 20850 | 20900 | 20800 | 966 |
| 603 | 20240322 | 092700 | 1656764900 | 20850 | 20850 | 20850 | 20800 | 2651 |
| 604 | 20240322 | 092600 | 1601519050 | 20850 | 20900 | 20900 | 20850 | 558 |
| 605 | 20240322 | 092500 | 1589865750 | 20900 | 20900 | 20950 | 20850 | 2285 |
| 606 | 20240322 | 092400 | 1542084400 | 20950 | 20950 | 20950 | 20900 | 921 |
| 607 | 20240322 | 092300 | 1522814450 | 20900 | 20950 | 20950 | 20900 | 330 |
| 608 | 20240322 | 092200 | 1515901550 | 20950 | 20950 | 21000 | 20900 | 1724 |
| 609 | 20240322 | 092100 | 1479844500 | 20950 | 20850 | 20950 | 20850 | 709 |
| 610 | 20240322 | 092000 | 1465045100 | 20850 | 20900 | 20950 | 20850 | 3689 |
| 611 | 20240322 | 091900 | 1387949700 | 20900 | 21050 | 21050 | 20900 | 2646 |
| 612 | 20240322 | 091800 | 1332401600 | 21050 | 21100 | 21100 | 21000 | 2184 |
| 613 | 20240322 | 091700 | 1286364250 | 21150 | 21300 | 21300 | 21150 | 4553 |
| 614 | 20240322 | 091600 | 1189746050 | 21300 | 21300 | 21300 | 21250 | 7815 |
| 615 | 20240322 | 091500 | 1023400650 | 21300 | 21200 | 21300 | 21150 | 5984 |
| 616 | 20240322 | 091400 | 896279500 | 21250 | 21150 | 21250 | 21150 | 6307 |
| 617 | 20240322 | 091300 | 762602650 | 21150 | 21000 | 21150 | 20950 | 4999 |
| 618 | 20240322 | 091200 | 657231750 | 21000 | 20950 | 21050 | 20950 | 3252 |
| 619 | 20240322 | 091100 | 588862650 | 20950 | 20950 | 21000 | 20900 | 1014 |
| 620 | 20240322 | 091000 | 567583750 | 20900 | 20700 | 21000 | 20700 | 2731 |
| 621 | 20240322 | 090900 | 510549500 | 20850 | 20800 | 20850 | 20650 | 2817 |
| 622 | 20240322 | 090800 | 452094800 | 20850 | 20900 | 20950 | 20800 | 3785 |
| 623 | 20240322 | 090700 | 373151300 | 20900 | 20950 | 20950 | 20900 | 1097 |
| 624 | 20240322 | 090600 | 350206650 | 20900 | 20900 | 20900 | 20900 | 1217 |
| 625 | 20240322 | 090500 | 324771350 | 20900 | 20900 | 20950 | 20850 | 957 |
| 626 | 20240322 | 090400 | 304760250 | 20950 | 21050 | 21100 | 20850 | 3498 |
| 627 | 20240322 | 090300 | 231589200 | 21050 | 21000 | 21050 | 20950 | 2212 |
| 628 | 20240322 | 090200 | 185080300 | 21000 | 21000 | 21100 | 20950 | 1315 |
| 629 | 20240322 | 090100 | 157420350 | 21050 | 21000 | 21050 | 20900 | 1620 |
| 630 | 20240322 | 090000 | 123436350 | 20900 | 20900 | 21000 | 20900 | 5838 |