32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 185200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 17348 |
| 3 | 20240314 | 185100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20240314 | 185000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20240314 | 184900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20240314 | 184800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20240314 | 184700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20240314 | 184600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20240314 | 184500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20240314 | 184400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20240314 | 184300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20240314 | 184200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20240314 | 184100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20240314 | 184000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20240314 | 183900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20240314 | 183800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20240314 | 183700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20240314 | 183600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20240314 | 183500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20240314 | 183400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20240314 | 183300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20240314 | 183200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20240314 | 183100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20240314 | 183000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20240314 | 182900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20240314 | 182800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20240314 | 182700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20240314 | 182600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20240314 | 182500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20240314 | 182400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20240314 | 182300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20240314 | 182200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 17348 |
| 33 | 20240314 | 182100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20240314 | 182000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20240314 | 181900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20240314 | 181800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20240314 | 181700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20240314 | 181600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20240314 | 181500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20240314 | 181400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20240314 | 181300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20240314 | 181200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20240314 | 181100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20240314 | 181000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20240314 | 180900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20240314 | 180800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20240314 | 180700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20240314 | 180600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20240314 | 180500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20240314 | 180400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20240314 | 180300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20240314 | 180200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20240314 | 180100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20240314 | 180000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20240314 | 175900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20240314 | 175800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20240314 | 175700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20240314 | 175600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20240314 | 175500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20240314 | 175400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20240314 | 175300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20240314 | 175200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 17348 |
| 63 | 20240314 | 175100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20240314 | 175000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20240314 | 174900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20240314 | 174800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20240314 | 174700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20240314 | 174600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20240314 | 174500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20240314 | 174400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20240314 | 174300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20240314 | 174200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20240314 | 174100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20240314 | 174000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20240314 | 173900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20240314 | 173800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20240314 | 173700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20240314 | 173600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20240314 | 173500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20240314 | 173400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20240314 | 173300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20240314 | 173200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20240314 | 173100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20240314 | 173000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20240314 | 172900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20240314 | 172800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20240314 | 172700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20240314 | 172600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20240314 | 172500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20240314 | 172400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20240314 | 172300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20240314 | 172200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 17348 |
| 93 | 20240314 | 172100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20240314 | 172000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20240314 | 171900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20240314 | 171800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20240314 | 171700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20240314 | 171600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20240314 | 171500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20240314 | 171400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20240314 | 171300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20240314 | 171200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20240314 | 171100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20240314 | 171000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20240314 | 170900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20240314 | 170800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20240314 | 170700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20240314 | 170600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20240314 | 170500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20240314 | 170400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20240314 | 170300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20240314 | 170200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20240314 | 170100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20240314 | 170000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20240314 | 165900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20240314 | 165800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20240314 | 165700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20240314 | 165600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20240314 | 165500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20240314 | 165400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20240314 | 165300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20240314 | 165200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 17348 |
| 123 | 20240314 | 165100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20240314 | 165000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20240314 | 164900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20240314 | 164800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20240314 | 164700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20240314 | 164600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20240314 | 164500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20240314 | 164400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20240314 | 164300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20240314 | 164200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20240314 | 164100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20240314 | 164000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20240314 | 163900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20240314 | 163800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20240314 | 163700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20240314 | 163600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20240314 | 163500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20240314 | 163400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20240314 | 163300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20240314 | 163200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20240314 | 163100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20240314 | 163000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20240314 | 162900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20240314 | 162800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20240314 | 162700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20240314 | 162600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20240314 | 162500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20240314 | 162400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20240314 | 162300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20240314 | 162200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 17348 |
| 153 | 20240314 | 162100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20240314 | 162000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20240314 | 161900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20240314 | 161800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20240314 | 161700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20240314 | 161600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20240314 | 161500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20240314 | 161400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20240314 | 161300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20240314 | 161200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20240314 | 161100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20240314 | 161000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20240314 | 160900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20240314 | 160800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20240314 | 160700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20240314 | 160600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20240314 | 160500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20240314 | 160400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20240314 | 160300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20240314 | 160200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20240314 | 160100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20240314 | 160000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20240314 | 155900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20240314 | 155800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20240314 | 155700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20240314 | 155600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20240314 | 155500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20240314 | 155400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20240314 | 155300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20240314 | 155200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 17348 |
| 183 | 20240314 | 155100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20240314 | 155000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20240314 | 154900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20240314 | 154800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20240314 | 154700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20240314 | 154600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20240314 | 154500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20240314 | 154400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20240314 | 154300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20240314 | 154200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20240314 | 154100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20240314 | 154000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20240314 | 153900 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20240314 | 153800 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20240314 | 153700 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20240314 | 153600 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20240314 | 153500 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20240314 | 153400 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 201 | 20240314 | 153300 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 202 | 20240314 | 153200 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 203 | 20240314 | 153100 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 204 | 20240314 | 153000 | 7207717050 | 23450 | 23450 | 23450 | 23450 | 17348 |
| 205 | 20240314 | 152900 | 6800906450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20240314 | 152800 | 6800906450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20240314 | 152700 | 6800906450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20240314 | 152600 | 6800906450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20240314 | 152500 | 6800906450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20240314 | 152400 | 6800906450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20240314 | 152300 | 6800906450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20240314 | 152200 | 6800906450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 213 | 20240314 | 152100 | 6800906450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20240314 | 152000 | 6800906450 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20240314 | 151900 | 6800906450 | 22750 | 22750 | 22750 | 22650 | 592 |
| 216 | 20240314 | 151800 | 6787442550 | 22750 | 22700 | 22750 | 22600 | 223 |
| 217 | 20240314 | 151700 | 6782383000 | 22650 | 22650 | 22700 | 22650 | 457 |
| 218 | 20240314 | 151600 | 6772031850 | 22700 | 22700 | 22700 | 22650 | 595 |
| 219 | 20240314 | 151500 | 6758548500 | 22700 | 22750 | 22750 | 22700 | 75 |
| 220 | 20240314 | 151400 | 6756844850 | 22750 | 22700 | 22800 | 22650 | 660 |
| 221 | 20240314 | 151300 | 6741865100 | 22800 | 22800 | 22850 | 22700 | 1133 |
| 222 | 20240314 | 151200 | 6716040850 | 22800 | 22750 | 22800 | 22750 | 490 |
| 223 | 20240314 | 151100 | 6704892550 | 22750 | 22650 | 22750 | 22650 | 156 |
| 224 | 20240314 | 151000 | 6701352400 | 22700 | 22650 | 22700 | 22650 | 775 |
| 225 | 20240314 | 150900 | 6683798050 | 22700 | 22700 | 22700 | 22700 | 162 |
| 226 | 20240314 | 150800 | 6680120650 | 22700 | 22700 | 22700 | 22650 | 22 |
| 227 | 20240314 | 150700 | 6679621750 | 22700 | 22700 | 22700 | 22700 | 18 |
| 228 | 20240314 | 150600 | 6679213150 | 22650 | 22650 | 22700 | 22650 | 85 |
| 229 | 20240314 | 150500 | 6677287750 | 22600 | 22700 | 22700 | 22600 | 1349 |
| 230 | 20240314 | 150400 | 6646777200 | 22700 | 22700 | 22700 | 22650 | 149 |
| 231 | 20240314 | 150300 | 6643398550 | 22700 | 22650 | 22700 | 22650 | 222 |
| 232 | 20240314 | 150200 | 6638359500 | 22600 | 22700 | 22700 | 22600 | 1670 |
| 233 | 20240314 | 150100 | 6600560700 | 22700 | 22700 | 22750 | 22600 | 2662 |
| 234 | 20240314 | 150000 | 6540240800 | 22750 | 22700 | 22750 | 22700 | 171 |
| 235 | 20240314 | 145900 | 6536358950 | 22800 | 22700 | 22800 | 22700 | 546 |
| 236 | 20240314 | 145800 | 6523932400 | 22700 | 22800 | 22800 | 22700 | 869 |
| 237 | 20240314 | 145700 | 6504178000 | 22750 | 22800 | 22800 | 22750 | 2520 |
| 238 | 20240314 | 145600 | 6446805300 | 22800 | 22850 | 22850 | 22800 | 929 |
| 239 | 20240314 | 145500 | 6425613400 | 22800 | 22850 | 22850 | 22800 | 553 |
| 240 | 20240314 | 145400 | 6413004450 | 22850 | 22850 | 22850 | 22850 | 25 |
| 241 | 20240314 | 145300 | 6412433200 | 22850 | 22800 | 22850 | 22800 | 833 |
| 242 | 20240314 | 145200 | 6393418650 | 22800 | 22850 | 22850 | 22800 | 1396 |
| 243 | 20240314 | 145100 | 6361520500 | 22850 | 22850 | 22850 | 22850 | 42 |
| 244 | 20240314 | 145000 | 6360560800 | 22800 | 22800 | 22850 | 22800 | 40 |
| 245 | 20240314 | 144900 | 6359648750 | 22800 | 22800 | 22800 | 22750 | 220 |
| 246 | 20240314 | 144800 | 6354633000 | 22850 | 22800 | 22850 | 22800 | 243 |
| 247 | 20240314 | 144700 | 6349092550 | 22800 | 22800 | 22800 | 22800 | 240 |
| 248 | 20240314 | 144600 | 6343620550 | 22800 | 22800 | 22800 | 22750 | 343 |
| 249 | 20240314 | 144500 | 6335802650 | 22750 | 22800 | 22800 | 22750 | 336 |
| 250 | 20240314 | 144400 | 6328141900 | 22800 | 22800 | 22800 | 22750 | 404 |
| 251 | 20240314 | 144300 | 6318931950 | 22750 | 22800 | 22800 | 22750 | 1189 |
| 252 | 20240314 | 144200 | 6291825250 | 22850 | 22800 | 22850 | 22800 | 626 |
| 253 | 20240314 | 144100 | 6277534800 | 22800 | 22800 | 22800 | 22800 | 344 |
| 254 | 20240314 | 144000 | 6269691600 | 22800 | 22750 | 22800 | 22750 | 26 |
| 255 | 20240314 | 143900 | 6269099550 | 22800 | 22850 | 22850 | 22800 | 494 |
| 256 | 20240314 | 143800 | 6257823450 | 22850 | 22850 | 22850 | 22850 | 314 |
| 257 | 20240314 | 143700 | 6250648550 | 22800 | 22800 | 22850 | 22800 | 336 |
| 258 | 20240314 | 143600 | 6242987100 | 22800 | 22850 | 22850 | 22800 | 217 |
| 259 | 20240314 | 143500 | 6238036500 | 22800 | 22850 | 22850 | 22800 | 600 |
| 260 | 20240314 | 143400 | 6224339800 | 22850 | 22850 | 22850 | 22850 | 262 |
| 261 | 20240314 | 143300 | 6218353100 | 22800 | 22850 | 22900 | 22800 | 245 |
| 262 | 20240314 | 143200 | 6212750200 | 22800 | 22900 | 22900 | 22800 | 1557 |
| 263 | 20240314 | 143100 | 6177237550 | 22900 | 22850 | 22900 | 22800 | 1384 |
| 264 | 20240314 | 143000 | 6145613900 | 22800 | 22850 | 22850 | 22800 | 771 |
| 265 | 20240314 | 142900 | 6128005050 | 22850 | 22850 | 22950 | 22850 | 2167 |
| 266 | 20240314 | 142800 | 6078423750 | 22850 | 22800 | 22850 | 22750 | 2878 |
| 267 | 20240314 | 142700 | 6012809950 | 22800 | 22800 | 22800 | 22700 | 1306 |
| 268 | 20240314 | 142600 | 5983046350 | 22700 | 22750 | 22800 | 22700 | 1189 |
| 269 | 20240314 | 142500 | 5955950950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20240314 | 142400 | 5955950950 | 22750 | 22700 | 22750 | 22650 | 780 |
| 271 | 20240314 | 142300 | 5938220900 | 22700 | 22650 | 22700 | 22650 | 685 |
| 272 | 20240314 | 142200 | 5922697800 | 22650 | 22700 | 22700 | 22650 | 98 |
| 273 | 20240314 | 142100 | 5920474400 | 22650 | 22650 | 22700 | 22650 | 413 |
| 274 | 20240314 | 142000 | 5911119900 | 22700 | 22600 | 22700 | 22600 | 203 |
| 275 | 20240314 | 141900 | 5906525700 | 22600 | 22700 | 22700 | 22600 | 72 |
| 276 | 20240314 | 141800 | 5904898350 | 22600 | 22700 | 22700 | 22600 | 1003 |
| 277 | 20240314 | 141700 | 5882160750 | 22750 | 22700 | 22750 | 22650 | 440 |
| 278 | 20240314 | 141600 | 5872178800 | 22700 | 22650 | 22700 | 22650 | 82 |
| 279 | 20240314 | 141500 | 5870320500 | 22650 | 22650 | 22650 | 22650 | 404 |
| 280 | 20240314 | 141400 | 5861169900 | 22650 | 22650 | 22650 | 22650 | 3 |
| 281 | 20240314 | 141300 | 5861101950 | 22700 | 22700 | 22700 | 22650 | 209 |
| 282 | 20240314 | 141200 | 5856361900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 283 | 20240314 | 141100 | 5856361900 | 22650 | 22600 | 22650 | 22600 | 148 |
| 284 | 20240314 | 141000 | 5853009950 | 22600 | 22600 | 22600 | 22600 | 7 |
| 285 | 20240314 | 140900 | 5852851750 | 22600 | 22600 | 22600 | 22600 | 411 |
| 286 | 20240314 | 140800 | 5843563150 | 22600 | 22650 | 22650 | 22600 | 91 |
| 287 | 20240314 | 140700 | 5841504250 | 22650 | 22650 | 22700 | 22650 | 82 |
| 288 | 20240314 | 140600 | 5839645750 | 22600 | 22600 | 22700 | 22600 | 56 |
| 289 | 20240314 | 140500 | 5838380050 | 22700 | 22650 | 22700 | 22650 | 72 |
| 290 | 20240314 | 140400 | 5836749200 | 22650 | 22600 | 22650 | 22600 | 52 |
| 291 | 20240314 | 140300 | 5835573950 | 22650 | 22600 | 22650 | 22600 | 588 |
| 292 | 20240314 | 140200 | 5822283850 | 22600 | 22650 | 22650 | 22600 | 605 |
| 293 | 20240314 | 140100 | 5808608300 | 22600 | 22600 | 22600 | 22600 | 3 |
| 294 | 20240314 | 140000 | 5808540500 | 22600 | 22700 | 22700 | 22600 | 929 |
| 295 | 20240314 | 135900 | 5787488200 | 22700 | 22700 | 22700 | 22700 | 46 |
| 296 | 20240314 | 135800 | 5786444000 | 22700 | 22700 | 22700 | 22700 | 7 |
| 297 | 20240314 | 135700 | 5786285100 | 22700 | 22650 | 22700 | 22600 | 23 |
| 298 | 20240314 | 135600 | 5785764400 | 22700 | 22700 | 22700 | 22600 | 469 |
| 299 | 20240314 | 135500 | 5775118400 | 22700 | 22600 | 22700 | 22600 | 17 |
| 300 | 20240314 | 135400 | 5774734100 | 22700 | 22700 | 22700 | 22700 | 2 |
| 301 | 20240314 | 135300 | 5774688700 | 22700 | 22600 | 22700 | 22600 | 62 |
| 302 | 20240314 | 135200 | 5773284500 | 22600 | 22600 | 22600 | 22600 | 74 |
| 303 | 20240314 | 135100 | 5771612100 | 22550 | 22600 | 22600 | 22550 | 161 |
| 304 | 20240314 | 135000 | 5767978500 | 22600 | 22600 | 22650 | 22600 | 14 |
| 305 | 20240314 | 134900 | 5767662000 | 22650 | 22600 | 22650 | 22550 | 673 |
| 306 | 20240314 | 134800 | 5752455800 | 22600 | 22500 | 22600 | 22500 | 380 |
| 307 | 20240314 | 134700 | 5743895350 | 22500 | 22500 | 22500 | 22450 | 10 |
| 308 | 20240314 | 134600 | 5743670450 | 22500 | 22550 | 22550 | 22500 | 1034 |
| 309 | 20240314 | 134500 | 5720405200 | 22500 | 22550 | 22550 | 22500 | 368 |
| 310 | 20240314 | 134400 | 5712121200 | 22500 | 22550 | 22550 | 22500 | 367 |
| 311 | 20240314 | 134300 | 5703848850 | 22550 | 22550 | 22600 | 22550 | 35 |
| 312 | 20240314 | 134200 | 5703059550 | 22600 | 22600 | 22650 | 22550 | 599 |
| 313 | 20240314 | 134100 | 5689523550 | 22600 | 22650 | 22650 | 22600 | 293 |
| 314 | 20240314 | 134000 | 5682901500 | 22650 | 22600 | 22650 | 22600 | 213 |
| 315 | 20240314 | 133900 | 5678087650 | 22600 | 22700 | 22700 | 22600 | 113 |
| 316 | 20240314 | 133800 | 5675532250 | 22600 | 22750 | 22750 | 22600 | 1294 |
| 317 | 20240314 | 133700 | 5646240400 | 22750 | 22750 | 22750 | 22750 | 2 |
| 318 | 20240314 | 133600 | 5646194900 | 22750 | 22800 | 22800 | 22700 | 1292 |
| 319 | 20240314 | 133500 | 5616852000 | 22800 | 22750 | 22800 | 22750 | 945 |
| 320 | 20240314 | 133400 | 5595353150 | 22750 | 22750 | 22800 | 22750 | 1166 |
| 321 | 20240314 | 133300 | 5568826500 | 22750 | 22700 | 22800 | 22700 | 1133 |
| 322 | 20240314 | 133200 | 5543043250 | 22750 | 22800 | 22800 | 22700 | 1432 |
| 323 | 20240314 | 133100 | 5510473900 | 22800 | 22700 | 22800 | 22700 | 2017 |
| 324 | 20240314 | 133000 | 5464537600 | 22750 | 22700 | 22750 | 22700 | 2339 |
| 325 | 20240314 | 132900 | 5411425300 | 22700 | 22700 | 22700 | 22650 | 337 |
| 326 | 20240314 | 132800 | 5403782200 | 22650 | 22600 | 22650 | 22600 | 484 |
| 327 | 20240314 | 132700 | 5392825100 | 22650 | 22650 | 22650 | 22600 | 416 |
| 328 | 20240314 | 132600 | 5383408250 | 22650 | 22650 | 22650 | 22600 | 380 |
| 329 | 20240314 | 132500 | 5374804500 | 22700 | 22600 | 22700 | 22600 | 1112 |
| 330 | 20240314 | 132400 | 5349627550 | 22600 | 22600 | 22600 | 22600 | 8 |
| 331 | 20240314 | 132300 | 5349446750 | 22600 | 22500 | 22600 | 22500 | 772 |
| 332 | 20240314 | 132200 | 5332046250 | 22500 | 22600 | 22600 | 22500 | 424 |
| 333 | 20240314 | 132100 | 5322478000 | 22600 | 22600 | 22650 | 22550 | 3107 |
| 334 | 20240314 | 132000 | 5252351150 | 22650 | 22600 | 22650 | 22600 | 937 |
| 335 | 20240314 | 131900 | 5231174150 | 22600 | 22550 | 22600 | 22550 | 48 |
| 336 | 20240314 | 131800 | 5230089500 | 22600 | 22550 | 22600 | 22550 | 262 |
| 337 | 20240314 | 131700 | 5224169150 | 22550 | 22500 | 22550 | 22500 | 886 |
| 338 | 20240314 | 131600 | 5204190350 | 22500 | 22500 | 22550 | 22500 | 25 |
| 339 | 20240314 | 131500 | 5203627800 | 22550 | 22500 | 22550 | 22500 | 1691 |
| 340 | 20240314 | 131400 | 5165580150 | 22500 | 22500 | 22500 | 22450 | 135 |
| 341 | 20240314 | 131300 | 5162544350 | 22500 | 22500 | 22500 | 22500 | 20 |
| 342 | 20240314 | 131200 | 5162094350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 343 | 20240314 | 131100 | 5162094350 | 22500 | 22500 | 22500 | 22500 | 295 |
| 344 | 20240314 | 131000 | 5155456850 | 22500 | 22500 | 22500 | 22500 | 1 |
| 345 | 20240314 | 130900 | 5155434350 | 22450 | 22450 | 22450 | 22450 | 226 |
| 346 | 20240314 | 130800 | 5150360650 | 22450 | 22450 | 22500 | 22450 | 239 |
| 347 | 20240314 | 130700 | 5144995050 | 22450 | 22450 | 22450 | 22400 | 29 |
| 348 | 20240314 | 130600 | 5144345050 | 22500 | 22400 | 22500 | 22400 | 102 |
| 349 | 20240314 | 130500 | 5142050150 | 22500 | 22500 | 22500 | 22500 | 1 |
| 350 | 20240314 | 130400 | 5142027650 | 22500 | 22500 | 22500 | 22500 | 482 |
| 351 | 20240314 | 130300 | 5131182650 | 22500 | 22500 | 22500 | 22500 | 70 |
| 352 | 20240314 | 130200 | 5129607650 | 22500 | 22500 | 22500 | 22500 | 400 |
| 353 | 20240314 | 130100 | 5120607650 | 22500 | 22450 | 22500 | 22450 | 1106 |
| 354 | 20240314 | 130000 | 5095754250 | 22450 | 22450 | 22450 | 22450 | 49 |
| 355 | 20240314 | 125900 | 5094654200 | 22450 | 22450 | 22450 | 22350 | 8 |
| 356 | 20240314 | 125800 | 5094474800 | 22400 | 22400 | 22450 | 22400 | 51 |
| 357 | 20240314 | 125700 | 5093332350 | 22400 | 22400 | 22400 | 22400 | 367 |
| 358 | 20240314 | 125600 | 5085111550 | 22350 | 22350 | 22350 | 22300 | 379 |
| 359 | 20240314 | 125500 | 5076642150 | 22400 | 22350 | 22400 | 22350 | 28 |
| 360 | 20240314 | 125400 | 5076015850 | 22450 | 22300 | 22450 | 22300 | 48 |
| 361 | 20240314 | 125300 | 5074944650 | 22300 | 22450 | 22450 | 22300 | 101 |
| 362 | 20240314 | 125200 | 5072692200 | 22400 | 22300 | 22400 | 22300 | 118 |
| 363 | 20240314 | 125100 | 5070050700 | 22300 | 22450 | 22450 | 22300 | 278 |
| 364 | 20240314 | 125000 | 5063809900 | 22450 | 22400 | 22450 | 22400 | 11 |
| 365 | 20240314 | 124900 | 5063563450 | 22400 | 22450 | 22450 | 22400 | 52 |
| 366 | 20240314 | 124800 | 5062398550 | 22450 | 22300 | 22450 | 22300 | 1010 |
| 367 | 20240314 | 124700 | 5039841000 | 22450 | 22450 | 22450 | 22450 | 237 |
| 368 | 20240314 | 124600 | 5034520350 | 22450 | 22250 | 22450 | 22250 | 77 |
| 369 | 20240314 | 124500 | 5032802200 | 22350 | 22300 | 22350 | 22300 | 6 |
| 370 | 20240314 | 124400 | 5032668350 | 22350 | 22300 | 22350 | 22300 | 386 |
| 371 | 20240314 | 124300 | 5024060500 | 22300 | 22250 | 22300 | 22250 | 81 |
| 372 | 20240314 | 124200 | 5022258200 | 22300 | 22300 | 22300 | 22300 | 36 |
| 373 | 20240314 | 124100 | 5021455400 | 22300 | 22300 | 22300 | 22300 | 1 |
| 374 | 20240314 | 124000 | 5021433100 | 22200 | 22250 | 22300 | 22100 | 258 |
| 375 | 20240314 | 123900 | 5015705300 | 22150 | 22350 | 22350 | 22050 | 1091 |
| 376 | 20240314 | 123800 | 4991604000 | 22200 | 22350 | 22350 | 22200 | 929 |
| 377 | 20240314 | 123700 | 4970892300 | 22450 | 22350 | 22450 | 22350 | 16 |
| 378 | 20240314 | 123600 | 4970534600 | 22350 | 22450 | 22450 | 22350 | 40 |
| 379 | 20240314 | 123500 | 4969638000 | 22450 | 22450 | 22450 | 22450 | 45 |
| 380 | 20240314 | 123400 | 4968627750 | 22350 | 22350 | 22350 | 22350 | 88 |
| 381 | 20240314 | 123300 | 4966660950 | 22450 | 22350 | 22450 | 22350 | 551 |
| 382 | 20240314 | 123200 | 4954322300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 383 | 20240314 | 123100 | 4954322300 | 22500 | 22350 | 22500 | 22350 | 219 |
| 384 | 20240314 | 123000 | 4949427500 | 22550 | 22500 | 22550 | 22500 | 486 |
| 385 | 20240314 | 122900 | 4938492450 | 22500 | 22500 | 22500 | 22500 | 7 |
| 386 | 20240314 | 122800 | 4938334950 | 22500 | 22350 | 22500 | 22350 | 55 |
| 387 | 20240314 | 122700 | 4937098200 | 22500 | 22400 | 22500 | 22400 | 272 |
| 388 | 20240314 | 122600 | 4930982800 | 22350 | 22350 | 22350 | 22350 | 187 |
| 389 | 20240314 | 122500 | 4926803350 | 22350 | 22300 | 22350 | 22300 | 10 |
| 390 | 20240314 | 122400 | 4926580300 | 22250 | 22250 | 22250 | 22250 | 983 |
| 391 | 20240314 | 122300 | 4904708550 | 22250 | 22250 | 22250 | 22250 | 2 |
| 392 | 20240314 | 122200 | 4904664050 | 22250 | 22250 | 22250 | 22250 | 51 |
| 393 | 20240314 | 122100 | 4903529300 | 22300 | 22300 | 22300 | 22300 | 11 |
| 394 | 20240314 | 122000 | 4903284000 | 22300 | 22250 | 22300 | 22250 | 163 |
| 395 | 20240314 | 121900 | 4899652400 | 22200 | 22300 | 22300 | 22200 | 2359 |
| 396 | 20240314 | 121800 | 4847215850 | 22300 | 22300 | 22300 | 22300 | 35 |
| 397 | 20240314 | 121700 | 4846435350 | 22300 | 22300 | 22300 | 22300 | 8 |
| 398 | 20240314 | 121600 | 4846256950 | 22300 | 22350 | 22350 | 22300 | 859 |
| 399 | 20240314 | 121500 | 4827095300 | 22350 | 22450 | 22450 | 22350 | 1163 |
| 400 | 20240314 | 121400 | 4801042100 | 22500 | 22550 | 22550 | 22500 | 400 |
| 401 | 20240314 | 121300 | 4792033300 | 22600 | 22550 | 22600 | 22550 | 64 |
| 402 | 20240314 | 121200 | 4790590000 | 22550 | 22600 | 22600 | 22550 | 1345 |
| 403 | 20240314 | 121100 | 4760237050 | 22600 | 22600 | 22600 | 22600 | 21 |
| 404 | 20240314 | 121000 | 4759762450 | 22650 | 22600 | 22650 | 22600 | 612 |
| 405 | 20240314 | 120900 | 4745901050 | 22650 | 22600 | 22650 | 22600 | 513 |
| 406 | 20240314 | 120800 | 4734302250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 407 | 20240314 | 120700 | 4734302250 | 22600 | 22600 | 22600 | 22600 | 36 |
| 408 | 20240314 | 120600 | 4733488650 | 22600 | 22600 | 22600 | 22600 | 262 |
| 409 | 20240314 | 120500 | 4727567450 | 22550 | 22550 | 22550 | 22550 | 14 |
| 410 | 20240314 | 120400 | 4727251750 | 22550 | 22600 | 22600 | 22550 | 112 |
| 411 | 20240314 | 120300 | 4724721550 | 22600 | 22600 | 22600 | 22600 | 5 |
| 412 | 20240314 | 120200 | 4724608550 | 22600 | 22600 | 22600 | 22550 | 855 |
| 413 | 20240314 | 120100 | 4705288500 | 22650 | 22650 | 22650 | 22650 | 683 |
| 414 | 20240314 | 120000 | 4689818550 | 22650 | 22600 | 22650 | 22600 | 859 |
| 415 | 20240314 | 115900 | 4670401600 | 22600 | 22550 | 22600 | 22550 | 1115 |
| 416 | 20240314 | 115800 | 4645246350 | 22500 | 22500 | 22500 | 22500 | 112 |
| 417 | 20240314 | 115700 | 4642726350 | 22500 | 22500 | 22500 | 22500 | 130 |
| 418 | 20240314 | 115600 | 4639801350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 419 | 20240314 | 115500 | 4639801350 | 22500 | 22500 | 22500 | 22500 | 696 |
| 420 | 20240314 | 115400 | 4624141350 | 22450 | 22450 | 22450 | 22450 | 1 |
| 421 | 20240314 | 115300 | 4624118900 | 22450 | 22450 | 22450 | 22450 | 69 |
| 422 | 20240314 | 115200 | 4622569850 | 22450 | 22450 | 22450 | 22450 | 321 |
| 423 | 20240314 | 115100 | 4615363400 | 22450 | 22450 | 22450 | 22450 | 3 |
| 424 | 20240314 | 115000 | 4615296050 | 22450 | 22500 | 22500 | 22450 | 7 |
| 425 | 20240314 | 114900 | 4615138850 | 22500 | 22500 | 22500 | 22400 | 53 |
| 426 | 20240314 | 114800 | 4613947900 | 22500 | 22350 | 22500 | 22350 | 803 |
| 427 | 20240314 | 114700 | 4595922650 | 22400 | 22400 | 22400 | 22400 | 460 |
| 428 | 20240314 | 114600 | 4585618650 | 22400 | 22350 | 22400 | 22350 | 14 |
| 429 | 20240314 | 114500 | 4585305100 | 22450 | 22350 | 22450 | 22350 | 38 |
| 430 | 20240314 | 114400 | 4584454200 | 22350 | 22350 | 22350 | 22350 | 110 |
| 431 | 20240314 | 114300 | 4581995700 | 22350 | 22350 | 22350 | 22350 | 57 |
| 432 | 20240314 | 114200 | 4580721750 | 22350 | 22500 | 22500 | 22350 | 251 |
| 433 | 20240314 | 114100 | 4575074700 | 22500 | 22500 | 22500 | 22500 | 31 |
| 434 | 20240314 | 114000 | 4574377200 | 22500 | 22350 | 22500 | 22250 | 2521 |
| 435 | 20240314 | 113900 | 4518142100 | 22350 | 22350 | 22350 | 22350 | 420 |
| 436 | 20240314 | 113800 | 4508755100 | 22350 | 22450 | 22450 | 22350 | 561 |
| 437 | 20240314 | 113700 | 4496204400 | 22450 | 22450 | 22500 | 22400 | 313 |
| 438 | 20240314 | 113600 | 4489184900 | 22500 | 22450 | 22500 | 22450 | 30 |
| 439 | 20240314 | 113500 | 4488511200 | 22450 | 22450 | 22550 | 22450 | 518 |
| 440 | 20240314 | 113400 | 4476873900 | 22450 | 22500 | 22500 | 22450 | 840 |
| 441 | 20240314 | 113300 | 4457995600 | 22500 | 22500 | 22500 | 22500 | 50 |
| 442 | 20240314 | 113200 | 4456870600 | 22550 | 22500 | 22550 | 22500 | 118 |
| 443 | 20240314 | 113100 | 4454211200 | 22500 | 22450 | 22500 | 22450 | 97 |
| 444 | 20240314 | 113000 | 4452028950 | 22500 | 22450 | 22500 | 22450 | 92 |
| 445 | 20240314 | 112900 | 4449959150 | 22500 | 22500 | 22500 | 22450 | 586 |
| 446 | 20240314 | 112800 | 4436779650 | 22500 | 22600 | 22600 | 22500 | 601 |
| 447 | 20240314 | 112700 | 4423200150 | 22600 | 22600 | 22600 | 22500 | 1836 |
| 448 | 20240314 | 112600 | 4381739350 | 22550 | 22550 | 22550 | 22550 | 399 |
| 449 | 20240314 | 112500 | 4372741900 | 22550 | 22500 | 22550 | 22500 | 1120 |
| 450 | 20240314 | 112400 | 4347487000 | 22500 | 22450 | 22500 | 22450 | 389 |
| 451 | 20240314 | 112300 | 4338736900 | 22500 | 22450 | 22500 | 22450 | 100 |
| 452 | 20240314 | 112200 | 4336487400 | 22450 | 22450 | 22450 | 22450 | 1258 |
| 453 | 20240314 | 112100 | 4308245300 | 22450 | 22400 | 22450 | 22400 | 429 |
| 454 | 20240314 | 112000 | 4298614750 | 22450 | 22400 | 22500 | 22400 | 883 |
| 455 | 20240314 | 111900 | 4278806500 | 22450 | 22500 | 22500 | 22450 | 390 |
| 456 | 20240314 | 111800 | 4270050850 | 22500 | 22450 | 22500 | 22400 | 523 |
| 457 | 20240314 | 111700 | 4258309600 | 22450 | 22500 | 22500 | 22450 | 824 |
| 458 | 20240314 | 111600 | 4239775100 | 22500 | 22450 | 22500 | 22450 | 780 |
| 459 | 20240314 | 111500 | 4222233550 | 22450 | 22400 | 22450 | 22400 | 367 |
| 460 | 20240314 | 111400 | 4214012500 | 22350 | 22350 | 22350 | 22350 | 29 |
| 461 | 20240314 | 111300 | 4213364350 | 22250 | 22350 | 22350 | 22250 | 82 |
| 462 | 20240314 | 111200 | 4211537650 | 22300 | 22300 | 22350 | 22250 | 247 |
| 463 | 20240314 | 111100 | 4206026300 | 22300 | 22300 | 22300 | 22300 | 374 |
| 464 | 20240314 | 111000 | 4197686100 | 22300 | 22350 | 22350 | 22300 | 167 |
| 465 | 20240314 | 110900 | 4193959800 | 22300 | 22350 | 22350 | 22300 | 305 |
| 466 | 20240314 | 110800 | 4187156650 | 22350 | 22250 | 22350 | 22250 | 207 |
| 467 | 20240314 | 110700 | 4182541200 | 22200 | 22200 | 22200 | 22200 | 743 |
| 468 | 20240314 | 110600 | 4166046600 | 22250 | 22300 | 22300 | 22250 | 200 |
| 469 | 20240314 | 110500 | 4161589850 | 22350 | 22400 | 22450 | 22300 | 646 |
| 470 | 20240314 | 110400 | 4147120650 | 22400 | 22250 | 22450 | 22250 | 1341 |
| 471 | 20240314 | 110300 | 4117079000 | 22200 | 22200 | 22200 | 22200 | 2 |
| 472 | 20240314 | 110200 | 4117034600 | 22200 | 22250 | 22250 | 22200 | 661 |
| 473 | 20240314 | 110100 | 4102341050 | 22250 | 22200 | 22250 | 22200 | 53 |
| 474 | 20240314 | 110000 | 4101162250 | 22250 | 22150 | 22250 | 22150 | 193 |
| 475 | 20240314 | 105900 | 4096878950 | 22150 | 22150 | 22150 | 22150 | 22 |
| 476 | 20240314 | 105800 | 4096391650 | 22000 | 22000 | 22000 | 22000 | 11 |
| 477 | 20240314 | 105700 | 4096149650 | 22000 | 22000 | 22000 | 21950 | 850 |
| 478 | 20240314 | 105600 | 4077466750 | 22000 | 22000 | 22000 | 22000 | 1049 |
| 479 | 20240314 | 105500 | 4054388750 | 22000 | 22100 | 22100 | 21950 | 1409 |
| 480 | 20240314 | 105400 | 4023358900 | 22100 | 22000 | 22100 | 22000 | 474 |
| 481 | 20240314 | 105300 | 4012927000 | 22050 | 22000 | 22050 | 22000 | 344 |
| 482 | 20240314 | 105200 | 4005341900 | 22000 | 22000 | 22000 | 22000 | 206 |
| 483 | 20240314 | 105100 | 4000809900 | 22000 | 22000 | 22050 | 21950 | 627 |
| 484 | 20240314 | 105000 | 3987019500 | 22000 | 22050 | 22050 | 22000 | 409 |
| 485 | 20240314 | 104900 | 3978009650 | 22050 | 22050 | 22050 | 22050 | 158 |
| 486 | 20240314 | 104800 | 3974525750 | 22100 | 22100 | 22100 | 22100 | 2 |
| 487 | 20240314 | 104700 | 3974481550 | 22100 | 22150 | 22150 | 22100 | 2497 |
| 488 | 20240314 | 104600 | 3919269700 | 22150 | 22150 | 22150 | 22150 | 294 |
| 489 | 20240314 | 104500 | 3912757600 | 22200 | 22150 | 22200 | 22150 | 327 |
| 490 | 20240314 | 104400 | 3905514050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 491 | 20240314 | 104300 | 3905514050 | 22150 | 22200 | 22200 | 22150 | 439 |
| 492 | 20240314 | 104200 | 3895776550 | 22200 | 22200 | 22200 | 22200 | 641 |
| 493 | 20240314 | 104100 | 3881546350 | 22200 | 22200 | 22200 | 22200 | 1455 |
| 494 | 20240314 | 104000 | 3849245350 | 22200 | 22250 | 22250 | 22200 | 460 |
| 495 | 20240314 | 103900 | 3839030550 | 22250 | 22250 | 22250 | 22250 | 697 |
| 496 | 20240314 | 103800 | 3823522300 | 22300 | 22300 | 22350 | 22300 | 479 |
| 497 | 20240314 | 103700 | 3812820850 | 22350 | 22400 | 22400 | 22300 | 133 |
| 498 | 20240314 | 103600 | 3809851500 | 22350 | 22400 | 22450 | 22350 | 1272 |
| 499 | 20240314 | 103500 | 3781350900 | 22400 | 22300 | 22400 | 22300 | 2223 |
| 500 | 20240314 | 103400 | 3731622250 | 22300 | 22250 | 22300 | 22250 | 1050 |
| 501 | 20240314 | 103300 | 3708207600 | 22300 | 22250 | 22300 | 22250 | 404 |
| 502 | 20240314 | 103200 | 3699218150 | 22200 | 22150 | 22200 | 22150 | 285 |
| 503 | 20240314 | 103100 | 3692895800 | 22150 | 22150 | 22150 | 22150 | 6 |
| 504 | 20240314 | 103000 | 3692762900 | 22100 | 22150 | 22150 | 22100 | 250 |
| 505 | 20240314 | 102900 | 3687227900 | 22200 | 22200 | 22200 | 22200 | 1238 |
| 506 | 20240314 | 102800 | 3659744300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 507 | 20240314 | 102700 | 3659744300 | 22200 | 22150 | 22200 | 22150 | 68 |
| 508 | 20240314 | 102600 | 3658238050 | 22100 | 22100 | 22100 | 22100 | 26 |
| 509 | 20240314 | 102500 | 3657663450 | 22100 | 22100 | 22100 | 22100 | 719 |
| 510 | 20240314 | 102400 | 3641773550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 511 | 20240314 | 102300 | 3641773550 | 22100 | 22100 | 22100 | 22100 | 7 |
| 512 | 20240314 | 102200 | 3641618850 | 22100 | 22150 | 22150 | 22100 | 831 |
| 513 | 20240314 | 102100 | 3623216350 | 22200 | 22200 | 22200 | 22200 | 1 |
| 514 | 20240314 | 102000 | 3623194150 | 22150 | 22200 | 22250 | 22150 | 119 |
| 515 | 20240314 | 101900 | 3620552900 | 22250 | 22200 | 22250 | 22200 | 861 |
| 516 | 20240314 | 101800 | 3601413550 | 22200 | 22150 | 22200 | 22150 | 51 |
| 517 | 20240314 | 101700 | 3600283850 | 22100 | 22150 | 22150 | 22100 | 152 |
| 518 | 20240314 | 101600 | 3596919850 | 22200 | 22100 | 22200 | 22100 | 188 |
| 519 | 20240314 | 101500 | 3592755700 | 22100 | 22150 | 22150 | 22100 | 134 |
| 520 | 20240314 | 101400 | 3589794250 | 22100 | 22100 | 22150 | 22100 | 371 |
| 521 | 20240314 | 101300 | 3581595100 | 22150 | 22100 | 22200 | 22100 | 1100 |
| 522 | 20240314 | 101200 | 3557231750 | 22100 | 21900 | 22100 | 21900 | 939 |
| 523 | 20240314 | 101100 | 3536558350 | 21900 | 21800 | 21950 | 21800 | 536 |
| 524 | 20240314 | 101000 | 3524796150 | 21800 | 21750 | 21900 | 21750 | 1950 |
| 525 | 20240314 | 100900 | 3482234150 | 21750 | 21750 | 21750 | 21650 | 471 |
| 526 | 20240314 | 100800 | 3472031450 | 21750 | 21600 | 21850 | 21550 | 3849 |
| 527 | 20240314 | 100700 | 3388608900 | 21600 | 21800 | 21850 | 21550 | 4660 |
| 528 | 20240314 | 100600 | 3287934750 | 21800 | 21900 | 21950 | 21650 | 8698 |
| 529 | 20240314 | 100500 | 3098866650 | 21850 | 21850 | 21950 | 21850 | 89 |
| 530 | 20240314 | 100400 | 3096915900 | 21950 | 22150 | 22150 | 21800 | 7172 |
| 531 | 20240314 | 100300 | 2939491800 | 22200 | 22250 | 22300 | 22200 | 1457 |
| 532 | 20240314 | 100200 | 2907093600 | 22300 | 22300 | 22300 | 22300 | 16 |
| 533 | 20240314 | 100100 | 2906736800 | 22300 | 22250 | 22300 | 22200 | 752 |
| 534 | 20240314 | 100000 | 2890004750 | 22250 | 22200 | 22250 | 22200 | 448 |
| 535 | 20240314 | 095900 | 2880048400 | 22200 | 22300 | 22300 | 22200 | 1035 |
| 536 | 20240314 | 095800 | 2857053200 | 22300 | 22250 | 22300 | 22250 | 147 |
| 537 | 20240314 | 095700 | 2853782200 | 22200 | 22300 | 22300 | 22200 | 197 |
| 538 | 20240314 | 095600 | 2849394900 | 22350 | 22150 | 22400 | 22150 | 2327 |
| 539 | 20240314 | 095500 | 2797458350 | 22150 | 22100 | 22150 | 22100 | 3 |
| 540 | 20240314 | 095400 | 2797392000 | 22100 | 22150 | 22150 | 22100 | 37 |
| 541 | 20240314 | 095300 | 2796572950 | 22150 | 22200 | 22200 | 22100 | 232 |
| 542 | 20240314 | 095200 | 2791442150 | 22200 | 22150 | 22200 | 22100 | 360 |
| 543 | 20240314 | 095100 | 2783461100 | 22150 | 21950 | 22150 | 21950 | 6590 |
| 544 | 20240314 | 095000 | 2637696800 | 21950 | 21950 | 21950 | 21950 | 410 |
| 545 | 20240314 | 094900 | 2628697300 | 21950 | 21950 | 22000 | 21950 | 163 |
| 546 | 20240314 | 094800 | 2625119200 | 21950 | 21900 | 22000 | 21900 | 410 |
| 547 | 20240314 | 094700 | 2616107900 | 21950 | 21950 | 22000 | 21950 | 816 |
| 548 | 20240314 | 094600 | 2598196100 | 21950 | 22050 | 22050 | 21950 | 50 |
| 549 | 20240314 | 094500 | 2597098450 | 22050 | 21950 | 22050 | 21950 | 88 |
| 550 | 20240314 | 094400 | 2595166750 | 21950 | 22000 | 22000 | 21950 | 221 |
| 551 | 20240314 | 094300 | 2590310450 | 22050 | 22050 | 22050 | 22050 | 1082 |
| 552 | 20240314 | 094200 | 2566452350 | 22050 | 22050 | 22050 | 21950 | 963 |
| 553 | 20240314 | 094100 | 2545221500 | 21950 | 21900 | 22000 | 21900 | 1171 |
| 554 | 20240314 | 094000 | 2519519950 | 21900 | 21900 | 21900 | 21850 | 2506 |
| 555 | 20240314 | 093900 | 2464638600 | 21900 | 21900 | 22000 | 21900 | 251 |
| 556 | 20240314 | 093800 | 2459127250 | 21900 | 21900 | 21950 | 21900 | 1069 |
| 557 | 20240314 | 093700 | 2435706000 | 22050 | 21900 | 22050 | 21900 | 383 |
| 558 | 20240314 | 093600 | 2427281900 | 21900 | 21850 | 22050 | 21700 | 3459 |
| 559 | 20240314 | 093500 | 2352010150 | 21850 | 22000 | 22000 | 21850 | 290 |
| 560 | 20240314 | 093400 | 2345656350 | 22050 | 22150 | 22150 | 21800 | 2082 |
| 561 | 20240314 | 093300 | 2300002500 | 22000 | 22100 | 22100 | 22000 | 1717 |
| 562 | 20240314 | 093200 | 2262149350 | 22050 | 21850 | 22050 | 21850 | 597 |
| 563 | 20240314 | 093100 | 2249021750 | 21850 | 22050 | 22150 | 21750 | 4128 |
| 564 | 20240314 | 093000 | 2158601500 | 22000 | 22050 | 22200 | 21900 | 3875 |
| 565 | 20240314 | 092900 | 2073654300 | 22050 | 22150 | 22150 | 22000 | 904 |
| 566 | 20240314 | 092800 | 2053757700 | 22150 | 22150 | 22200 | 22000 | 3587 |
| 567 | 20240314 | 092700 | 1974659050 | 22200 | 22200 | 22200 | 22100 | 387 |
| 568 | 20240314 | 092600 | 1966082450 | 22200 | 22150 | 22250 | 22100 | 2254 |
| 569 | 20240314 | 092500 | 1916167350 | 22200 | 22400 | 22500 | 22200 | 4269 |
| 570 | 20240314 | 092400 | 1820957450 | 22400 | 22500 | 22550 | 22400 | 3376 |
| 571 | 20240314 | 092300 | 1745170950 | 22500 | 22500 | 22600 | 22500 | 2010 |
| 572 | 20240314 | 092200 | 1699892900 | 22550 | 22400 | 22550 | 22400 | 334 |
| 573 | 20240314 | 092100 | 1692390700 | 22400 | 22400 | 22450 | 22400 | 1302 |
| 574 | 20240314 | 092000 | 1663167250 | 22450 | 22400 | 22500 | 22400 | 1253 |
| 575 | 20240314 | 091900 | 1635046300 | 22400 | 22350 | 22450 | 22350 | 725 |
| 576 | 20240314 | 091800 | 1618803000 | 22350 | 22200 | 22350 | 22200 | 232 |
| 577 | 20240314 | 091700 | 1613632600 | 22200 | 22150 | 22300 | 22150 | 832 |
| 578 | 20240314 | 091600 | 1595164100 | 22150 | 22050 | 22150 | 22000 | 1080 |
| 579 | 20240314 | 091500 | 1571354900 | 22050 | 22150 | 22200 | 21900 | 3276 |
| 580 | 20240314 | 091400 | 1499306950 | 22150 | 22200 | 22200 | 22150 | 1220 |
| 581 | 20240314 | 091300 | 1472235800 | 22150 | 22000 | 22150 | 21950 | 1483 |
| 582 | 20240314 | 091200 | 1439506850 | 22000 | 22000 | 22100 | 21900 | 2202 |
| 583 | 20240314 | 091100 | 1391129100 | 22000 | 22150 | 22200 | 22000 | 1301 |
| 584 | 20240314 | 091000 | 1362420800 | 22200 | 22300 | 22300 | 22100 | 1147 |
| 585 | 20240314 | 090900 | 1336964050 | 22350 | 22200 | 22550 | 22050 | 2555 |
| 586 | 20240314 | 090800 | 1279900350 | 22200 | 22250 | 22250 | 21650 | 15204 |
| 587 | 20240314 | 090700 | 945860250 | 22250 | 22350 | 22400 | 22250 | 2219 |
| 588 | 20240314 | 090600 | 896238950 | 22350 | 22300 | 22450 | 22300 | 2146 |
| 589 | 20240314 | 090500 | 848199400 | 22400 | 22100 | 22400 | 22100 | 1313 |
| 590 | 20240314 | 090400 | 818965850 | 22150 | 22150 | 22200 | 22100 | 1490 |
| 591 | 20240314 | 090300 | 786006400 | 22100 | 22100 | 22200 | 22100 | 1636 |
| 592 | 20240314 | 090200 | 749755150 | 22150 | 21950 | 22200 | 21950 | 9763 |
| 593 | 20240314 | 090100 | 534364800 | 21950 | 22200 | 22250 | 21500 | 12835 |
| 594 | 20240314 | 090000 | 253324700 | 22150 | 22500 | 22500 | 22100 | 11262 |