32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 185600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 16916 |
| 3 | 20240321 | 185500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240321 | 185400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240321 | 185300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240321 | 185200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240321 | 185100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240321 | 185000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240321 | 184900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240321 | 184800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240321 | 184700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240321 | 184600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240321 | 184500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240321 | 184400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240321 | 184300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240321 | 184200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240321 | 184100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240321 | 184000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240321 | 183900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240321 | 183800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240321 | 183700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240321 | 183600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240321 | 183500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240321 | 183400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240321 | 183300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240321 | 183200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240321 | 183100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240321 | 183000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240321 | 182900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240321 | 182800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240321 | 182700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240321 | 182600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 16916 |
| 33 | 20240321 | 182500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240321 | 182400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240321 | 182300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240321 | 182200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240321 | 182100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240321 | 182000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240321 | 181900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240321 | 181800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240321 | 181700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240321 | 181600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240321 | 181500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240321 | 181400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240321 | 181300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240321 | 181200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240321 | 181100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240321 | 181000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240321 | 180900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240321 | 180800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240321 | 180700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240321 | 180600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240321 | 180500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240321 | 180400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240321 | 180300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240321 | 180200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240321 | 180100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240321 | 180000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240321 | 175900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240321 | 175800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240321 | 175700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240321 | 175600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 16916 |
| 63 | 20240321 | 175500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240321 | 175400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240321 | 175300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240321 | 175200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240321 | 175100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240321 | 175000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240321 | 174900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240321 | 174800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240321 | 174700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240321 | 174600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240321 | 174500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240321 | 174400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240321 | 174300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240321 | 174200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240321 | 174100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240321 | 174000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240321 | 173900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240321 | 173800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240321 | 173700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240321 | 173600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240321 | 173500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240321 | 173400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240321 | 173300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240321 | 173200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240321 | 173100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240321 | 173000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240321 | 172900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240321 | 172800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240321 | 172700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240321 | 172600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 16916 |
| 93 | 20240321 | 172500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240321 | 172400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240321 | 172300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240321 | 172200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240321 | 172100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240321 | 172000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240321 | 171900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240321 | 171800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240321 | 171700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240321 | 171600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240321 | 171500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240321 | 171400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240321 | 171300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240321 | 171200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240321 | 171100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240321 | 171000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240321 | 170900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240321 | 170800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240321 | 170700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240321 | 170600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240321 | 170500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240321 | 170400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240321 | 170300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240321 | 170200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240321 | 170100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240321 | 170000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240321 | 165900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240321 | 165800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240321 | 165700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240321 | 165600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 16916 |
| 123 | 20240321 | 165500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240321 | 165400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240321 | 165300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240321 | 165200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240321 | 165100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240321 | 165000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240321 | 164900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240321 | 164800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240321 | 164700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240321 | 164600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240321 | 164500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240321 | 164400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240321 | 164300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240321 | 164200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240321 | 164100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240321 | 164000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240321 | 163900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240321 | 163800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240321 | 163700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240321 | 163600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240321 | 163500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240321 | 163400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240321 | 163300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240321 | 163200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240321 | 163100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240321 | 163000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240321 | 162900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240321 | 162800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240321 | 162700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240321 | 162600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 16916 |
| 153 | 20240321 | 162500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240321 | 162400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240321 | 162300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240321 | 162200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240321 | 162100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240321 | 162000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240321 | 161900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240321 | 161800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240321 | 161700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240321 | 161600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240321 | 161500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240321 | 161400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240321 | 161300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240321 | 161200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240321 | 161100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240321 | 161000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240321 | 160900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240321 | 160800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240321 | 160700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240321 | 160600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240321 | 160500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240321 | 160400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240321 | 160300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240321 | 160200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240321 | 160100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240321 | 160000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240321 | 155900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240321 | 155800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240321 | 155700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240321 | 155600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 16916 |
| 183 | 20240321 | 155500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240321 | 155400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240321 | 155300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240321 | 155200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240321 | 155100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240321 | 155000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240321 | 154900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240321 | 154800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240321 | 154700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240321 | 154600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240321 | 154500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240321 | 154400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240321 | 154300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240321 | 154200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240321 | 154100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240321 | 154000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240321 | 153900 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240321 | 153800 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240321 | 153700 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240321 | 153600 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240321 | 153500 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240321 | 153400 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240321 | 153300 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240321 | 153200 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240321 | 153100 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240321 | 153000 | 16605266600 | 22600 | 22600 | 22600 | 22600 | 16916 |
| 209 | 20240321 | 152900 | 16222965000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20240321 | 152800 | 16222965000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20240321 | 152700 | 16222965000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20240321 | 152600 | 16222965000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 213 | 20240321 | 152500 | 16222965000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20240321 | 152400 | 16222965000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20240321 | 152300 | 16222965000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20240321 | 152200 | 16222965000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20240321 | 152100 | 16222965000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20240321 | 152000 | 16222965000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20240321 | 151900 | 16222965000 | 22450 | 22450 | 22550 | 22400 | 1779 |
| 220 | 20240321 | 151800 | 16183018900 | 22500 | 22550 | 22550 | 22400 | 4357 |
| 221 | 20240321 | 151700 | 16085259400 | 22550 | 22500 | 22550 | 22450 | 3606 |
| 222 | 20240321 | 151600 | 16004110900 | 22500 | 22550 | 22550 | 22500 | 323 |
| 223 | 20240321 | 151500 | 15996841450 | 22550 | 22500 | 22550 | 22500 | 1405 |
| 224 | 20240321 | 151400 | 15965227650 | 22450 | 22450 | 22550 | 22450 | 224 |
| 225 | 20240321 | 151300 | 15960186750 | 22500 | 22500 | 22500 | 22450 | 937 |
| 226 | 20240321 | 151200 | 15939124000 | 22500 | 22500 | 22550 | 22500 | 934 |
| 227 | 20240321 | 151100 | 15918108500 | 22500 | 22550 | 22550 | 22500 | 506 |
| 228 | 20240321 | 151000 | 15906718050 | 22500 | 22550 | 22550 | 22500 | 648 |
| 229 | 20240321 | 150900 | 15892138000 | 22550 | 22600 | 22600 | 22550 | 702 |
| 230 | 20240321 | 150800 | 15876306800 | 22550 | 22500 | 22600 | 22500 | 3046 |
| 231 | 20240321 | 150700 | 15807586500 | 22500 | 22500 | 22550 | 22500 | 3034 |
| 232 | 20240321 | 150600 | 15739320900 | 22500 | 22500 | 22550 | 22500 | 1018 |
| 233 | 20240321 | 150500 | 15716389800 | 22500 | 22550 | 22550 | 22500 | 1363 |
| 234 | 20240321 | 150400 | 15685685000 | 22550 | 22550 | 22600 | 22550 | 1026 |
| 235 | 20240321 | 150300 | 15662548650 | 22550 | 22600 | 22650 | 22550 | 2260 |
| 236 | 20240321 | 150200 | 15611485250 | 22600 | 22600 | 22650 | 22600 | 492 |
| 237 | 20240321 | 150100 | 15600363300 | 22650 | 22600 | 22650 | 22600 | 354 |
| 238 | 20240321 | 150000 | 15592360300 | 22650 | 22650 | 22650 | 22600 | 905 |
| 239 | 20240321 | 145900 | 15571872500 | 22650 | 22600 | 22650 | 22600 | 2743 |
| 240 | 20240321 | 145800 | 15509787250 | 22600 | 22600 | 22650 | 22550 | 1652 |
| 241 | 20240321 | 145700 | 15472480900 | 22600 | 22650 | 22650 | 22600 | 495 |
| 242 | 20240321 | 145600 | 15461273400 | 22600 | 22600 | 22650 | 22550 | 2775 |
| 243 | 20240321 | 145500 | 15398558250 | 22600 | 22600 | 22600 | 22550 | 360 |
| 244 | 20240321 | 145400 | 15390428200 | 22550 | 22550 | 22550 | 22500 | 1002 |
| 245 | 20240321 | 145300 | 15367835200 | 22550 | 22550 | 22550 | 22500 | 284 |
| 246 | 20240321 | 145200 | 15361431450 | 22550 | 22550 | 22600 | 22500 | 174 |
| 247 | 20240321 | 145100 | 15357508400 | 22600 | 22550 | 22600 | 22500 | 1702 |
| 248 | 20240321 | 145000 | 15319127900 | 22550 | 22550 | 22600 | 22550 | 326 |
| 249 | 20240321 | 144900 | 15311775950 | 22550 | 22500 | 22550 | 22500 | 1713 |
| 250 | 20240321 | 144800 | 15273170550 | 22550 | 22400 | 22550 | 22400 | 1244 |
| 251 | 20240321 | 144700 | 15245175800 | 22400 | 22450 | 22550 | 22400 | 2909 |
| 252 | 20240321 | 144600 | 15179759850 | 22450 | 22450 | 22500 | 22400 | 3100 |
| 253 | 20240321 | 144500 | 15110223950 | 22450 | 22450 | 22450 | 22400 | 856 |
| 254 | 20240321 | 144400 | 15091007050 | 22450 | 22400 | 22450 | 22400 | 620 |
| 255 | 20240321 | 144300 | 15077091550 | 22400 | 22450 | 22450 | 22400 | 449 |
| 256 | 20240321 | 144200 | 15067022650 | 22450 | 22450 | 22450 | 22400 | 993 |
| 257 | 20240321 | 144100 | 15044730050 | 22450 | 22400 | 22450 | 22350 | 2945 |
| 258 | 20240321 | 144000 | 14978761100 | 22350 | 22400 | 22400 | 22350 | 570 |
| 259 | 20240321 | 143900 | 14966019100 | 22400 | 22250 | 22400 | 22250 | 475 |
| 260 | 20240321 | 143800 | 14955414050 | 22250 | 22300 | 22300 | 22250 | 628 |
| 261 | 20240321 | 143700 | 14941413550 | 22250 | 22300 | 22300 | 22250 | 628 |
| 262 | 20240321 | 143600 | 14927437050 | 22250 | 22250 | 22300 | 22250 | 944 |
| 263 | 20240321 | 143500 | 14906411200 | 22250 | 22350 | 22350 | 22250 | 400 |
| 264 | 20240321 | 143400 | 14897493300 | 22350 | 22250 | 22350 | 22250 | 4209 |
| 265 | 20240321 | 143300 | 14803671500 | 22300 | 22250 | 22300 | 22250 | 3719 |
| 266 | 20240321 | 143200 | 14720921700 | 22250 | 22250 | 22300 | 22250 | 4363 |
| 267 | 20240321 | 143100 | 14623839350 | 22300 | 22300 | 22300 | 22250 | 2920 |
| 268 | 20240321 | 143000 | 14558735350 | 22300 | 22300 | 22350 | 22300 | 3073 |
| 269 | 20240321 | 142900 | 14490169650 | 22350 | 22350 | 22350 | 22300 | 1407 |
| 270 | 20240321 | 142800 | 14458729250 | 22350 | 22400 | 22400 | 22350 | 5114 |
| 271 | 20240321 | 142700 | 14344430500 | 22400 | 22350 | 22400 | 22350 | 455 |
| 272 | 20240321 | 142600 | 14334250800 | 22350 | 22350 | 22400 | 22350 | 133 |
| 273 | 20240321 | 142500 | 14331277950 | 22400 | 22400 | 22400 | 22350 | 375 |
| 274 | 20240321 | 142400 | 14322894200 | 22400 | 22350 | 22400 | 22350 | 697 |
| 275 | 20240321 | 142300 | 14307315750 | 22400 | 22400 | 22450 | 22350 | 2102 |
| 276 | 20240321 | 142200 | 14260232050 | 22400 | 22400 | 22400 | 22350 | 2339 |
| 277 | 20240321 | 142100 | 14207886450 | 22400 | 22350 | 22400 | 22350 | 181 |
| 278 | 20240321 | 142000 | 14203838850 | 22350 | 22350 | 22400 | 22350 | 489 |
| 279 | 20240321 | 141900 | 14192907600 | 22400 | 22350 | 22400 | 22300 | 2108 |
| 280 | 20240321 | 141800 | 14145795750 | 22300 | 22400 | 22400 | 22300 | 3688 |
| 281 | 20240321 | 141700 | 14063363350 | 22400 | 22400 | 22400 | 22350 | 196 |
| 282 | 20240321 | 141600 | 14058981250 | 22350 | 22400 | 22400 | 22350 | 2319 |
| 283 | 20240321 | 141500 | 14007116300 | 22400 | 22400 | 22400 | 22300 | 977 |
| 284 | 20240321 | 141400 | 13985290100 | 22350 | 22400 | 22400 | 22350 | 927 |
| 285 | 20240321 | 141300 | 13964565150 | 22400 | 22350 | 22400 | 22300 | 3419 |
| 286 | 20240321 | 141200 | 13888185000 | 22400 | 22350 | 22400 | 22350 | 291 |
| 287 | 20240321 | 141100 | 13881679450 | 22400 | 22350 | 22400 | 22350 | 176 |
| 288 | 20240321 | 141000 | 13877742950 | 22400 | 22350 | 22400 | 22300 | 14462 |
| 289 | 20240321 | 140900 | 13555124650 | 22350 | 22450 | 22450 | 22350 | 8833 |
| 290 | 20240321 | 140800 | 13357600250 | 22450 | 22450 | 22450 | 22400 | 225 |
| 291 | 20240321 | 140700 | 13352559450 | 22450 | 22500 | 22500 | 22400 | 1608 |
| 292 | 20240321 | 140600 | 13316506000 | 22500 | 22450 | 22500 | 22450 | 190 |
| 293 | 20240321 | 140500 | 13312239150 | 22500 | 22450 | 22500 | 22450 | 468 |
| 294 | 20240321 | 140400 | 13301729100 | 22500 | 22500 | 22500 | 22450 | 55 |
| 295 | 20240321 | 140300 | 13300493950 | 22500 | 22500 | 22500 | 22450 | 757 |
| 296 | 20240321 | 140200 | 13283496650 | 22500 | 22450 | 22500 | 22450 | 160 |
| 297 | 20240321 | 140100 | 13279901650 | 22500 | 22450 | 22500 | 22450 | 40 |
| 298 | 20240321 | 140000 | 13279002950 | 22500 | 22450 | 22500 | 22400 | 925 |
| 299 | 20240321 | 135900 | 13258223500 | 22500 | 22450 | 22500 | 22400 | 957 |
| 300 | 20240321 | 135800 | 13236765900 | 22500 | 22500 | 22500 | 22450 | 268 |
| 301 | 20240321 | 135700 | 13230745500 | 22500 | 22500 | 22500 | 22450 | 140 |
| 302 | 20240321 | 135600 | 13227599500 | 22500 | 22500 | 22500 | 22400 | 955 |
| 303 | 20240321 | 135500 | 13206154350 | 22500 | 22450 | 22500 | 22400 | 885 |
| 304 | 20240321 | 135400 | 13186268800 | 22500 | 22500 | 22500 | 22450 | 652 |
| 305 | 20240321 | 135300 | 13171628650 | 22450 | 22550 | 22550 | 22400 | 13508 |
| 306 | 20240321 | 135200 | 12868693100 | 22550 | 22550 | 22550 | 22500 | 227 |
| 307 | 20240321 | 135100 | 12863581650 | 22550 | 22550 | 22550 | 22500 | 362 |
| 308 | 20240321 | 135000 | 12855435250 | 22500 | 22550 | 22550 | 22500 | 567 |
| 309 | 20240321 | 134900 | 12842652450 | 22500 | 22500 | 22550 | 22500 | 491 |
| 310 | 20240321 | 134800 | 12831604200 | 22500 | 22500 | 22550 | 22500 | 939 |
| 311 | 20240321 | 134700 | 12810456100 | 22550 | 22550 | 22550 | 22500 | 1598 |
| 312 | 20240321 | 134600 | 12774495800 | 22550 | 22550 | 22550 | 22500 | 1216 |
| 313 | 20240321 | 134500 | 12747135250 | 22550 | 22550 | 22550 | 22500 | 4896 |
| 314 | 20240321 | 134400 | 12636852950 | 22600 | 22550 | 22600 | 22550 | 332 |
| 315 | 20240321 | 134300 | 12629365950 | 22600 | 22600 | 22600 | 22550 | 256 |
| 316 | 20240321 | 134200 | 12623586450 | 22600 | 22600 | 22600 | 22550 | 2896 |
| 317 | 20240321 | 134100 | 12558215800 | 22600 | 22600 | 22600 | 22550 | 5844 |
| 318 | 20240321 | 134000 | 12426146550 | 22650 | 22700 | 22700 | 22600 | 650 |
| 319 | 20240321 | 133900 | 12411423900 | 22700 | 22650 | 22700 | 22650 | 1132 |
| 320 | 20240321 | 133800 | 12385781300 | 22700 | 22650 | 22700 | 22650 | 37 |
| 321 | 20240321 | 133700 | 12384942450 | 22700 | 22650 | 22700 | 22650 | 29 |
| 322 | 20240321 | 133600 | 12384285150 | 22700 | 22700 | 22700 | 22650 | 603 |
| 323 | 20240321 | 133500 | 12370626450 | 22700 | 22700 | 22700 | 22650 | 103 |
| 324 | 20240321 | 133400 | 12368288600 | 22700 | 22650 | 22700 | 22600 | 564 |
| 325 | 20240321 | 133300 | 12355522600 | 22650 | 22650 | 22700 | 22650 | 4460 |
| 326 | 20240321 | 133200 | 12254502550 | 22700 | 22700 | 22700 | 22650 | 473 |
| 327 | 20240321 | 133100 | 12243781550 | 22700 | 22700 | 22700 | 22650 | 132 |
| 328 | 20240321 | 133000 | 12240789800 | 22750 | 22700 | 22750 | 22650 | 551 |
| 329 | 20240321 | 132900 | 12228280100 | 22700 | 22700 | 22750 | 22700 | 237 |
| 330 | 20240321 | 132800 | 12222899550 | 22750 | 22700 | 22750 | 22650 | 788 |
| 331 | 20240321 | 132700 | 12205012550 | 22700 | 22650 | 22700 | 22650 | 83 |
| 332 | 20240321 | 132600 | 12203129400 | 22700 | 22650 | 22700 | 22650 | 1157 |
| 333 | 20240321 | 132500 | 12176867200 | 22700 | 22700 | 22700 | 22650 | 249 |
| 334 | 20240321 | 132400 | 12171224900 | 22700 | 22700 | 22700 | 22650 | 72 |
| 335 | 20240321 | 132300 | 12169593400 | 22700 | 22650 | 22700 | 22650 | 384 |
| 336 | 20240321 | 132200 | 12160895300 | 22650 | 22700 | 22750 | 22650 | 1640 |
| 337 | 20240321 | 132100 | 12123679700 | 22700 | 22700 | 22750 | 22700 | 111 |
| 338 | 20240321 | 132000 | 12121159500 | 22750 | 22700 | 22750 | 22700 | 245 |
| 339 | 20240321 | 131900 | 12115597850 | 22700 | 22750 | 22750 | 22700 | 560 |
| 340 | 20240321 | 131800 | 12102860050 | 22750 | 22750 | 22750 | 22700 | 3108 |
| 341 | 20240321 | 131700 | 12032303700 | 22800 | 22750 | 22800 | 22750 | 411 |
| 342 | 20240321 | 131600 | 12022953150 | 22800 | 22800 | 22800 | 22750 | 184 |
| 343 | 20240321 | 131500 | 12018763200 | 22750 | 22750 | 22800 | 22750 | 2362 |
| 344 | 20240321 | 131400 | 11965027650 | 22800 | 22800 | 22800 | 22750 | 457 |
| 345 | 20240321 | 131300 | 11954608650 | 22750 | 22750 | 22800 | 22750 | 54 |
| 346 | 20240321 | 131200 | 11953379850 | 22750 | 22800 | 22800 | 22750 | 214 |
| 347 | 20240321 | 131100 | 11948506750 | 22750 | 22750 | 22800 | 22750 | 418 |
| 348 | 20240321 | 131000 | 11938988000 | 22800 | 22750 | 22800 | 22750 | 285 |
| 349 | 20240321 | 130900 | 11932503800 | 22800 | 22800 | 22800 | 22800 | 70 |
| 350 | 20240321 | 130800 | 11930907800 | 22800 | 22800 | 22800 | 22750 | 474 |
| 351 | 20240321 | 130700 | 11920112000 | 22800 | 22800 | 22850 | 22700 | 700 |
| 352 | 20240321 | 130600 | 11904159000 | 22700 | 22700 | 22750 | 22700 | 284 |
| 353 | 20240321 | 130500 | 11897712150 | 22700 | 22800 | 22800 | 22700 | 3277 |
| 354 | 20240321 | 130400 | 11823290800 | 22700 | 22800 | 22800 | 22700 | 3614 |
| 355 | 20240321 | 130300 | 11741175050 | 22800 | 22800 | 22800 | 22800 | 303 |
| 356 | 20240321 | 130200 | 11734266650 | 22800 | 22750 | 22800 | 22750 | 665 |
| 357 | 20240321 | 130100 | 11719105650 | 22750 | 22800 | 22850 | 22750 | 152 |
| 358 | 20240321 | 130000 | 11715646000 | 22850 | 22800 | 22850 | 22750 | 793 |
| 359 | 20240321 | 125900 | 11697563800 | 22850 | 22800 | 22850 | 22750 | 1606 |
| 360 | 20240321 | 125800 | 11660973550 | 22750 | 22750 | 22800 | 22750 | 180 |
| 361 | 20240321 | 125700 | 11656878300 | 22750 | 22800 | 22800 | 22750 | 299 |
| 362 | 20240321 | 125600 | 11650075950 | 22800 | 22750 | 22800 | 22750 | 1697 |
| 363 | 20240321 | 125500 | 11611461350 | 22800 | 22800 | 22850 | 22800 | 489 |
| 364 | 20240321 | 125400 | 11600311100 | 22850 | 22800 | 22850 | 22800 | 599 |
| 365 | 20240321 | 125300 | 11586647400 | 22850 | 22800 | 22850 | 22800 | 619 |
| 366 | 20240321 | 125200 | 11572504400 | 22800 | 22850 | 22850 | 22800 | 154 |
| 367 | 20240321 | 125100 | 11568991050 | 22850 | 22850 | 22850 | 22800 | 239 |
| 368 | 20240321 | 125000 | 11563541200 | 22850 | 22800 | 22850 | 22800 | 335 |
| 369 | 20240321 | 124900 | 11555903000 | 22800 | 22800 | 22850 | 22800 | 1729 |
| 370 | 20240321 | 124800 | 11516480850 | 22800 | 22850 | 22850 | 22800 | 633 |
| 371 | 20240321 | 124700 | 11502038250 | 22850 | 22900 | 22900 | 22850 | 1126 |
| 372 | 20240321 | 124600 | 11476309000 | 22950 | 22900 | 22950 | 22850 | 1510 |
| 373 | 20240321 | 124500 | 11441752500 | 22900 | 22950 | 22950 | 22900 | 103 |
| 374 | 20240321 | 124400 | 11439389050 | 22950 | 22950 | 22950 | 22900 | 1142 |
| 375 | 20240321 | 124300 | 11413180650 | 22950 | 22950 | 22950 | 22900 | 332 |
| 376 | 20240321 | 124200 | 11405563850 | 22900 | 22950 | 22950 | 22850 | 3331 |
| 377 | 20240321 | 124100 | 11329249200 | 22950 | 22950 | 23000 | 22950 | 1221 |
| 378 | 20240321 | 124000 | 11301222900 | 22950 | 22900 | 22950 | 22900 | 3061 |
| 379 | 20240321 | 123900 | 11230976550 | 22900 | 22900 | 22950 | 22900 | 250 |
| 380 | 20240321 | 123800 | 11225250450 | 22900 | 22900 | 22900 | 22850 | 489 |
| 381 | 20240321 | 123700 | 11214052950 | 22850 | 22900 | 22900 | 22850 | 677 |
| 382 | 20240321 | 123600 | 11198552650 | 22900 | 22900 | 22950 | 22850 | 1086 |
| 383 | 20240321 | 123500 | 11173684550 | 22900 | 22850 | 22950 | 22850 | 1956 |
| 384 | 20240321 | 123400 | 11128892150 | 22850 | 22900 | 22900 | 22850 | 258 |
| 385 | 20240321 | 123300 | 11122993650 | 22900 | 22900 | 22900 | 22850 | 1276 |
| 386 | 20240321 | 123200 | 11093830950 | 22900 | 22900 | 22900 | 22900 | 778 |
| 387 | 20240321 | 123100 | 11076014750 | 22900 | 22900 | 22900 | 22850 | 1080 |
| 388 | 20240321 | 123000 | 11051288950 | 22900 | 22850 | 22900 | 22800 | 1823 |
| 389 | 20240321 | 122900 | 11009668950 | 22850 | 22900 | 22900 | 22850 | 2289 |
| 390 | 20240321 | 122800 | 10957283500 | 22900 | 22950 | 23000 | 22900 | 1343 |
| 391 | 20240321 | 122700 | 10926489000 | 23000 | 22950 | 23000 | 22950 | 2570 |
| 392 | 20240321 | 122600 | 10867464550 | 22950 | 23000 | 23000 | 22950 | 3599 |
| 393 | 20240321 | 122500 | 10784775300 | 23000 | 23000 | 23000 | 22900 | 4101 |
| 394 | 20240321 | 122400 | 10690537850 | 23000 | 22750 | 23000 | 22750 | 22276 |
| 395 | 20240321 | 122300 | 10180303000 | 22750 | 22800 | 22800 | 22700 | 178 |
| 396 | 20240321 | 122200 | 10176257100 | 22700 | 22750 | 22800 | 22700 | 636 |
| 397 | 20240321 | 122100 | 10161765050 | 22700 | 22750 | 22750 | 22700 | 171 |
| 398 | 20240321 | 122000 | 10157875450 | 22750 | 22700 | 22800 | 22700 | 354 |
| 399 | 20240321 | 121900 | 10149812200 | 22750 | 22750 | 22750 | 22700 | 385 |
| 400 | 20240321 | 121800 | 10141053600 | 22750 | 22700 | 22750 | 22700 | 1435 |
| 401 | 20240321 | 121700 | 10108478950 | 22700 | 22650 | 22700 | 22650 | 742 |
| 402 | 20240321 | 121600 | 10091641550 | 22650 | 22650 | 22700 | 22650 | 14 |
| 403 | 20240321 | 121500 | 10091324400 | 22650 | 22650 | 22700 | 22650 | 221 |
| 404 | 20240321 | 121400 | 10086318700 | 22650 | 22650 | 22650 | 22650 | 534 |
| 405 | 20240321 | 121300 | 10074223600 | 22650 | 22650 | 22650 | 22650 | 232 |
| 406 | 20240321 | 121200 | 10068968800 | 22650 | 22700 | 22700 | 22650 | 57 |
| 407 | 20240321 | 121100 | 10067677400 | 22700 | 22650 | 22700 | 22600 | 826 |
| 408 | 20240321 | 121000 | 10048974200 | 22650 | 22650 | 22650 | 22650 | 318 |
| 409 | 20240321 | 120900 | 10041771500 | 22650 | 22650 | 22650 | 22600 | 558 |
| 410 | 20240321 | 120800 | 10029133350 | 22650 | 22700 | 22700 | 22650 | 18 |
| 411 | 20240321 | 120700 | 10028724950 | 22650 | 22650 | 22650 | 22650 | 86 |
| 412 | 20240321 | 120600 | 10026777050 | 22650 | 22650 | 22700 | 22650 | 58 |
| 413 | 20240321 | 120500 | 10025462600 | 22650 | 22700 | 22700 | 22650 | 368 |
| 414 | 20240321 | 120400 | 10017127350 | 22650 | 22700 | 22700 | 22600 | 621 |
| 415 | 20240321 | 120300 | 10003083200 | 22700 | 22700 | 22700 | 22600 | 1449 |
| 416 | 20240321 | 120200 | 9970292950 | 22700 | 22700 | 22700 | 22700 | 19 |
| 417 | 20240321 | 120100 | 9969861650 | 22700 | 22700 | 22700 | 22700 | 143 |
| 418 | 20240321 | 120000 | 9966615550 | 22700 | 22700 | 22700 | 22650 | 752 |
| 419 | 20240321 | 115900 | 9949545700 | 22650 | 22650 | 22650 | 22650 | 111 |
| 420 | 20240321 | 115800 | 9947031550 | 22650 | 22650 | 22650 | 22600 | 3018 |
| 421 | 20240321 | 115700 | 9878679500 | 22600 | 22650 | 22650 | 22600 | 1428 |
| 422 | 20240321 | 115600 | 9846351250 | 22650 | 22650 | 22650 | 22650 | 26 |
| 423 | 20240321 | 115500 | 9845762350 | 22650 | 22650 | 22650 | 22650 | 43 |
| 424 | 20240321 | 115400 | 9844788400 | 22700 | 22700 | 22700 | 22650 | 66 |
| 425 | 20240321 | 115300 | 9843290700 | 22750 | 22700 | 22750 | 22700 | 56 |
| 426 | 20240321 | 115200 | 9842019150 | 22750 | 22700 | 22750 | 22650 | 1298 |
| 427 | 20240321 | 115100 | 9812554750 | 22700 | 22700 | 22700 | 22700 | 132 |
| 428 | 20240321 | 115000 | 9809558350 | 22700 | 22700 | 22750 | 22700 | 739 |
| 429 | 20240321 | 114900 | 9792757900 | 22750 | 22750 | 22800 | 22700 | 280 |
| 430 | 20240321 | 114800 | 9786388700 | 22750 | 22750 | 22800 | 22750 | 1853 |
| 431 | 20240321 | 114700 | 9744229450 | 22800 | 22750 | 22800 | 22750 | 158 |
| 432 | 20240321 | 114600 | 9740633800 | 22750 | 22750 | 22800 | 22750 | 747 |
| 433 | 20240321 | 114500 | 9723612600 | 22800 | 22750 | 22800 | 22750 | 29 |
| 434 | 20240321 | 114400 | 9722952550 | 22750 | 22800 | 22800 | 22750 | 85 |
| 435 | 20240321 | 114300 | 9721014650 | 22800 | 22700 | 22800 | 22700 | 327 |
| 436 | 20240321 | 114200 | 9713575550 | 22750 | 22750 | 22750 | 22700 | 249 |
| 437 | 20240321 | 114100 | 9707920900 | 22750 | 22750 | 22750 | 22700 | 73 |
| 438 | 20240321 | 114000 | 9706260650 | 22750 | 22750 | 22800 | 22750 | 1079 |
| 439 | 20240321 | 113900 | 9681660800 | 22800 | 22750 | 22800 | 22700 | 207 |
| 440 | 20240321 | 113800 | 9676956800 | 22750 | 22800 | 22800 | 22750 | 2026 |
| 441 | 20240321 | 113700 | 9630860550 | 22800 | 22800 | 22800 | 22750 | 494 |
| 442 | 20240321 | 113600 | 9619602600 | 22800 | 22800 | 22800 | 22800 | 87 |
| 443 | 20240321 | 113500 | 9617619000 | 22800 | 22750 | 22850 | 22750 | 547 |
| 444 | 20240321 | 113400 | 9605146650 | 22800 | 22800 | 22800 | 22750 | 156 |
| 445 | 20240321 | 113300 | 9601590600 | 22800 | 22850 | 22850 | 22800 | 101 |
| 446 | 20240321 | 113200 | 9599286400 | 22800 | 22800 | 22850 | 22800 | 155 |
| 447 | 20240321 | 113100 | 9595752200 | 22800 | 22850 | 22850 | 22800 | 1002 |
| 448 | 20240321 | 113000 | 9572906100 | 22800 | 22800 | 22850 | 22800 | 142 |
| 449 | 20240321 | 112900 | 9569668300 | 22800 | 22800 | 22850 | 22800 | 161 |
| 450 | 20240321 | 112800 | 9565995400 | 22850 | 22800 | 22850 | 22800 | 692 |
| 451 | 20240321 | 112700 | 9550200350 | 22800 | 22800 | 22800 | 22750 | 378 |
| 452 | 20240321 | 112600 | 9541586400 | 22800 | 22750 | 22800 | 22750 | 326 |
| 453 | 20240321 | 112500 | 9534166450 | 22800 | 22800 | 22800 | 22750 | 314 |
| 454 | 20240321 | 112400 | 9527010500 | 22800 | 22850 | 22850 | 22800 | 1235 |
| 455 | 20240321 | 112300 | 9498849500 | 22850 | 22800 | 22850 | 22800 | 634 |
| 456 | 20240321 | 112200 | 9484393750 | 22750 | 22800 | 22850 | 22750 | 340 |
| 457 | 20240321 | 112100 | 9476639950 | 22800 | 22800 | 22850 | 22800 | 525 |
| 458 | 20240321 | 112000 | 9464669750 | 22850 | 22750 | 22850 | 22750 | 2829 |
| 459 | 20240321 | 111900 | 9400160750 | 22750 | 22700 | 22750 | 22650 | 1270 |
| 460 | 20240321 | 111800 | 9371341750 | 22700 | 22650 | 22700 | 22600 | 227 |
| 461 | 20240321 | 111700 | 9366202400 | 22600 | 22650 | 22650 | 22600 | 3333 |
| 462 | 20240321 | 111600 | 9290816350 | 22700 | 22700 | 22700 | 22700 | 84 |
| 463 | 20240321 | 111500 | 9288909550 | 22650 | 22650 | 22650 | 22600 | 1730 |
| 464 | 20240321 | 111400 | 9249786750 | 22600 | 22600 | 22650 | 22600 | 164 |
| 465 | 20240321 | 111300 | 9246079900 | 22600 | 22650 | 22650 | 22600 | 1042 |
| 466 | 20240321 | 111200 | 9222526350 | 22650 | 22650 | 22650 | 22600 | 3058 |
| 467 | 20240321 | 111100 | 9153263150 | 22700 | 22700 | 22700 | 22650 | 1146 |
| 468 | 20240321 | 111000 | 9127252450 | 22700 | 22650 | 22700 | 22650 | 575 |
| 469 | 20240321 | 110900 | 9114218450 | 22700 | 22700 | 22700 | 22650 | 1749 |
| 470 | 20240321 | 110800 | 9074532650 | 22750 | 22700 | 22750 | 22700 | 302 |
| 471 | 20240321 | 110700 | 9067677150 | 22700 | 22750 | 22750 | 22700 | 899 |
| 472 | 20240321 | 110600 | 9047267100 | 22750 | 22750 | 22750 | 22700 | 927 |
| 473 | 20240321 | 110500 | 9026185800 | 22750 | 22750 | 22750 | 22750 | 162 |
| 474 | 20240321 | 110400 | 9022500300 | 22750 | 22750 | 22750 | 22750 | 26 |
| 475 | 20240321 | 110300 | 9021908800 | 22750 | 22700 | 22750 | 22700 | 1401 |
| 476 | 20240321 | 110200 | 8990104700 | 22700 | 22750 | 22750 | 22700 | 1099 |
| 477 | 20240321 | 110100 | 8965132800 | 22750 | 22750 | 22850 | 22750 | 1665 |
| 478 | 20240321 | 110000 | 8927167100 | 22750 | 22750 | 22800 | 22700 | 2587 |
| 479 | 20240321 | 105900 | 8868304800 | 22750 | 22800 | 22850 | 22750 | 1298 |
| 480 | 20240321 | 105800 | 8838723850 | 22800 | 22850 | 22850 | 22800 | 855 |
| 481 | 20240321 | 105700 | 8819208950 | 22800 | 22800 | 22850 | 22800 | 1900 |
| 482 | 20240321 | 105600 | 8775881400 | 22800 | 22900 | 22900 | 22800 | 1865 |
| 483 | 20240321 | 105500 | 8733304450 | 22900 | 22950 | 22950 | 22850 | 3433 |
| 484 | 20240321 | 105400 | 8654655400 | 22950 | 22900 | 22950 | 22900 | 770 |
| 485 | 20240321 | 105300 | 8637017750 | 22900 | 22900 | 22950 | 22900 | 1482 |
| 486 | 20240321 | 105200 | 8603075450 | 22900 | 22850 | 22950 | 22850 | 4062 |
| 487 | 20240321 | 105100 | 8510053650 | 22850 | 22900 | 22900 | 22850 | 523 |
| 488 | 20240321 | 105000 | 8498092550 | 22850 | 22850 | 22900 | 22800 | 2201 |
| 489 | 20240321 | 104900 | 8447828450 | 22850 | 22800 | 22850 | 22800 | 1030 |
| 490 | 20240321 | 104800 | 8424342800 | 22800 | 22800 | 22850 | 22800 | 189 |
| 491 | 20240321 | 104700 | 8420031450 | 22800 | 22800 | 22850 | 22800 | 216 |
| 492 | 20240321 | 104600 | 8415103000 | 22850 | 22850 | 22850 | 22850 | 539 |
| 493 | 20240321 | 104500 | 8402786850 | 22850 | 22800 | 22850 | 22800 | 305 |
| 494 | 20240321 | 104400 | 8395821900 | 22850 | 22850 | 22850 | 22800 | 1158 |
| 495 | 20240321 | 104300 | 8369406300 | 22850 | 22750 | 22850 | 22750 | 2526 |
| 496 | 20240321 | 104200 | 8311750100 | 22750 | 22800 | 22800 | 22750 | 1428 |
| 497 | 20240321 | 104100 | 8279208650 | 22800 | 22850 | 22850 | 22800 | 2077 |
| 498 | 20240321 | 104000 | 8231850450 | 22850 | 22850 | 22900 | 22850 | 1908 |
| 499 | 20240321 | 103900 | 8188233300 | 22850 | 22900 | 22900 | 22850 | 1415 |
| 500 | 20240321 | 103800 | 8155832300 | 22900 | 22950 | 22950 | 22900 | 925 |
| 501 | 20240321 | 103700 | 8134639900 | 22900 | 22900 | 22950 | 22850 | 2833 |
| 502 | 20240321 | 103600 | 8069766650 | 22850 | 22950 | 22950 | 22850 | 5286 |
| 503 | 20240321 | 103500 | 7948694650 | 22950 | 22950 | 22950 | 22900 | 4818 |
| 504 | 20240321 | 103400 | 7838134300 | 22950 | 22950 | 23000 | 22900 | 3126 |
| 505 | 20240321 | 103300 | 7766405400 | 22950 | 22950 | 22950 | 22900 | 7707 |
| 506 | 20240321 | 103200 | 7589533300 | 22900 | 22800 | 22950 | 22800 | 16417 |
| 507 | 20240321 | 103100 | 7214089650 | 22850 | 22800 | 22850 | 22750 | 1808 |
| 508 | 20240321 | 103000 | 7172874700 | 22800 | 22800 | 22800 | 22750 | 650 |
| 509 | 20240321 | 102900 | 7158055100 | 22800 | 22800 | 22800 | 22750 | 519 |
| 510 | 20240321 | 102800 | 7146232900 | 22800 | 22800 | 22800 | 22750 | 504 |
| 511 | 20240321 | 102700 | 7134754800 | 22750 | 22750 | 22800 | 22750 | 324 |
| 512 | 20240321 | 102600 | 7127383300 | 22750 | 22800 | 22800 | 22750 | 967 |
| 513 | 20240321 | 102500 | 7105362300 | 22800 | 22850 | 22850 | 22800 | 960 |
| 514 | 20240321 | 102400 | 7083465550 | 22850 | 22850 | 22850 | 22800 | 2478 |
| 515 | 20240321 | 102300 | 7026933700 | 22800 | 22850 | 22900 | 22800 | 8470 |
| 516 | 20240321 | 102200 | 6833505850 | 22850 | 22800 | 22850 | 22750 | 5205 |
| 517 | 20240321 | 102100 | 6714804850 | 22800 | 22700 | 22800 | 22700 | 4869 |
| 518 | 20240321 | 102000 | 6604064400 | 22700 | 22750 | 22750 | 22700 | 750 |
| 519 | 20240321 | 101900 | 6587024400 | 22750 | 22650 | 22750 | 22650 | 3863 |
| 520 | 20240321 | 101800 | 6499333050 | 22700 | 22700 | 22700 | 22650 | 211 |
| 521 | 20240321 | 101700 | 6494547700 | 22700 | 22650 | 22700 | 22650 | 648 |
| 522 | 20240321 | 101600 | 6479861200 | 22650 | 22600 | 22650 | 22600 | 698 |
| 523 | 20240321 | 101500 | 6464057450 | 22650 | 22600 | 22700 | 22600 | 481 |
| 524 | 20240321 | 101400 | 6453153300 | 22650 | 22650 | 22700 | 22600 | 849 |
| 525 | 20240321 | 101300 | 6433923900 | 22700 | 22700 | 22700 | 22650 | 686 |
| 526 | 20240321 | 101200 | 6418361700 | 22700 | 22700 | 22700 | 22650 | 513 |
| 527 | 20240321 | 101100 | 6406735200 | 22700 | 22700 | 22700 | 22650 | 778 |
| 528 | 20240321 | 101000 | 6389107350 | 22700 | 22650 | 22700 | 22600 | 381 |
| 529 | 20240321 | 100900 | 6380477950 | 22650 | 22650 | 22650 | 22600 | 725 |
| 530 | 20240321 | 100800 | 6364067700 | 22600 | 22650 | 22650 | 22600 | 653 |
| 531 | 20240321 | 100700 | 6349308250 | 22650 | 22650 | 22650 | 22600 | 303 |
| 532 | 20240321 | 100600 | 6342447300 | 22650 | 22650 | 22650 | 22600 | 436 |
| 533 | 20240321 | 100500 | 6332576900 | 22650 | 22600 | 22650 | 22600 | 270 |
| 534 | 20240321 | 100400 | 6326473850 | 22600 | 22600 | 22650 | 22600 | 63 |
| 535 | 20240321 | 100300 | 6325049550 | 22600 | 22600 | 22650 | 22600 | 435 |
| 536 | 20240321 | 100200 | 6315205800 | 22600 | 22550 | 22600 | 22550 | 1352 |
| 537 | 20240321 | 100100 | 6284673350 | 22550 | 22650 | 22650 | 22550 | 1433 |
| 538 | 20240321 | 100000 | 6252285400 | 22650 | 22600 | 22650 | 22600 | 48 |
| 539 | 20240321 | 095900 | 6251200000 | 22600 | 22650 | 22700 | 22600 | 746 |
| 540 | 20240321 | 095800 | 6234306950 | 22600 | 22600 | 22700 | 22550 | 2450 |
| 541 | 20240321 | 095700 | 6178896500 | 22600 | 22650 | 22650 | 22550 | 1153 |
| 542 | 20240321 | 095600 | 6152847450 | 22650 | 22600 | 22650 | 22550 | 1445 |
| 543 | 20240321 | 095500 | 6120192550 | 22600 | 22600 | 22650 | 22550 | 1188 |
| 544 | 20240321 | 095400 | 6093343900 | 22600 | 22650 | 22650 | 22600 | 1707 |
| 545 | 20240321 | 095300 | 6054741200 | 22650 | 22700 | 22700 | 22600 | 5143 |
| 546 | 20240321 | 095200 | 5938368850 | 22700 | 22700 | 22700 | 22700 | 1559 |
| 547 | 20240321 | 095100 | 5902979550 | 22650 | 22650 | 22700 | 22650 | 2618 |
| 548 | 20240321 | 095000 | 5843671550 | 22700 | 22700 | 22700 | 22700 | 624 |
| 549 | 20240321 | 094900 | 5829506750 | 22650 | 22750 | 22800 | 22650 | 3279 |
| 550 | 20240321 | 094800 | 5755008550 | 22750 | 22750 | 22750 | 22700 | 1431 |
| 551 | 20240321 | 094700 | 5722506750 | 22750 | 22850 | 22850 | 22750 | 1411 |
| 552 | 20240321 | 094600 | 5690356650 | 22850 | 22850 | 22900 | 22700 | 8189 |
| 553 | 20240321 | 094500 | 5503319100 | 22850 | 22700 | 22850 | 22650 | 9009 |
| 554 | 20240321 | 094400 | 5298517350 | 22650 | 22700 | 22700 | 22650 | 845 |
| 555 | 20240321 | 094300 | 5279362650 | 22700 | 22700 | 22700 | 22650 | 1711 |
| 556 | 20240321 | 094200 | 5240524100 | 22700 | 22650 | 22700 | 22650 | 1477 |
| 557 | 20240321 | 094100 | 5207059400 | 22650 | 22700 | 22700 | 22650 | 2018 |
| 558 | 20240321 | 094000 | 5161259300 | 22700 | 22700 | 22700 | 22650 | 638 |
| 559 | 20240321 | 093900 | 5146779500 | 22700 | 22700 | 22700 | 22650 | 422 |
| 560 | 20240321 | 093800 | 5137201300 | 22700 | 22700 | 22750 | 22650 | 4094 |
| 561 | 20240321 | 093700 | 5044289600 | 22650 | 22650 | 22700 | 22600 | 4122 |
| 562 | 20240321 | 093600 | 4950858900 | 22600 | 22600 | 22650 | 22600 | 1411 |
| 563 | 20240321 | 093500 | 4918906500 | 22600 | 22650 | 22650 | 22550 | 2867 |
| 564 | 20240321 | 093400 | 4854111400 | 22600 | 22700 | 22700 | 22600 | 2875 |
| 565 | 20240321 | 093300 | 4788970050 | 22650 | 22650 | 22700 | 22600 | 3209 |
| 566 | 20240321 | 093200 | 4716283600 | 22650 | 22550 | 22700 | 22550 | 11217 |
| 567 | 20240321 | 093100 | 4462643600 | 22550 | 22450 | 22550 | 22450 | 4915 |
| 568 | 20240321 | 093000 | 4351965950 | 22450 | 22400 | 22450 | 22400 | 1980 |
| 569 | 20240321 | 092900 | 4307564500 | 22400 | 22400 | 22400 | 22350 | 1458 |
| 570 | 20240321 | 092800 | 4274975850 | 22400 | 22350 | 22400 | 22350 | 2933 |
| 571 | 20240321 | 092700 | 4209419850 | 22300 | 22400 | 22400 | 22300 | 1524 |
| 572 | 20240321 | 092600 | 4175336050 | 22400 | 22350 | 22450 | 22350 | 2992 |
| 573 | 20240321 | 092500 | 4108373600 | 22350 | 22300 | 22350 | 22250 | 1102 |
| 574 | 20240321 | 092400 | 4083796350 | 22300 | 22350 | 22350 | 22250 | 3247 |
| 575 | 20240321 | 092300 | 4011370500 | 22350 | 22300 | 22350 | 22300 | 1335 |
| 576 | 20240321 | 092200 | 3981594550 | 22300 | 22250 | 22350 | 22250 | 4828 |
| 577 | 20240321 | 092100 | 3874008750 | 22250 | 22300 | 22350 | 22250 | 4228 |
| 578 | 20240321 | 092000 | 3779847500 | 22300 | 22350 | 22350 | 22250 | 1309 |
| 579 | 20240321 | 091900 | 3750657700 | 22250 | 22300 | 22350 | 22200 | 7586 |
| 580 | 20240321 | 091800 | 3581857650 | 22300 | 22200 | 22300 | 22150 | 12809 |
| 581 | 20240321 | 091700 | 3297796250 | 22200 | 22300 | 22350 | 22200 | 5090 |
| 582 | 20240321 | 091600 | 3184563600 | 22300 | 22300 | 22350 | 22300 | 906 |
| 583 | 20240321 | 091500 | 3164347350 | 22300 | 22300 | 22350 | 22250 | 1728 |
| 584 | 20240321 | 091400 | 3125832850 | 22250 | 22350 | 22400 | 22200 | 9290 |
| 585 | 20240321 | 091300 | 2918786050 | 22400 | 22400 | 22450 | 22300 | 8535 |
| 586 | 20240321 | 091200 | 2727669900 | 22400 | 22400 | 22500 | 22400 | 3503 |
| 587 | 20240321 | 091100 | 2649098950 | 22400 | 22400 | 22450 | 22400 | 3262 |
| 588 | 20240321 | 091000 | 2576002200 | 22450 | 22500 | 22550 | 22450 | 5716 |
| 589 | 20240321 | 090900 | 2447459750 | 22500 | 22500 | 22550 | 22500 | 3995 |
| 590 | 20240321 | 090800 | 2357471250 | 22500 | 22500 | 22500 | 22400 | 5197 |
| 591 | 20240321 | 090700 | 2240777600 | 22500 | 22500 | 22500 | 22400 | 5001 |
| 592 | 20240321 | 090600 | 2128501200 | 22500 | 22500 | 22550 | 22500 | 4480 |
| 593 | 20240321 | 090500 | 2027694300 | 22500 | 22550 | 22600 | 22400 | 10156 |
| 594 | 20240321 | 090400 | 1799268900 | 22550 | 22650 | 22700 | 22550 | 3905 |
| 595 | 20240321 | 090300 | 1710982150 | 22700 | 22650 | 22800 | 22600 | 16402 |
| 596 | 20240321 | 090200 | 1338394950 | 22650 | 22700 | 22750 | 22650 | 6126 |
| 597 | 20240321 | 090100 | 1199424050 | 22750 | 22950 | 23050 | 22700 | 13529 |
| 598 | 20240321 | 090000 | 890082200 | 22950 | 22600 | 23000 | 22600 | 32332 |