33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 19680 |
| 3 | 20240308 | 191000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20240308 | 190900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20240308 | 190800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20240308 | 190700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20240308 | 190600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20240308 | 190500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20240308 | 190400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20240308 | 190300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20240308 | 190200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20240308 | 190100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20240308 | 190000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20240308 | 185900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20240308 | 185800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20240308 | 185700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20240308 | 185600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20240308 | 185500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20240308 | 185400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20240308 | 185300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20240308 | 185200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20240308 | 185100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20240308 | 185000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20240308 | 184900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20240308 | 184800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20240308 | 184700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20240308 | 184600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20240308 | 184500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20240308 | 184400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20240308 | 184300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20240308 | 184200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20240308 | 184100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 19680 |
| 33 | 20240308 | 184000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20240308 | 183900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20240308 | 183800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20240308 | 183700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20240308 | 183600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20240308 | 183500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20240308 | 183400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20240308 | 183300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20240308 | 183200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20240308 | 183100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20240308 | 183000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20240308 | 182900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20240308 | 182800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20240308 | 182700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20240308 | 182600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20240308 | 182500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20240308 | 182400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20240308 | 182300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20240308 | 182200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20240308 | 182100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20240308 | 182000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20240308 | 181900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20240308 | 181800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20240308 | 181700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20240308 | 181600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20240308 | 181500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20240308 | 181400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20240308 | 181300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20240308 | 181200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20240308 | 181100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 19680 |
| 63 | 20240308 | 181000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20240308 | 180900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20240308 | 180800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20240308 | 180700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20240308 | 180600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20240308 | 180500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20240308 | 180400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20240308 | 180300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20240308 | 180200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20240308 | 180100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20240308 | 180000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20240308 | 175900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20240308 | 175800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20240308 | 175700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20240308 | 175600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20240308 | 175500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20240308 | 175400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20240308 | 175300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20240308 | 175200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20240308 | 175100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20240308 | 175000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20240308 | 174900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20240308 | 174800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20240308 | 174700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20240308 | 174600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20240308 | 174500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20240308 | 174400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20240308 | 174300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20240308 | 174200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20240308 | 174100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 19680 |
| 93 | 20240308 | 174000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20240308 | 173900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20240308 | 173800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20240308 | 173700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20240308 | 173600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20240308 | 173500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20240308 | 173400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20240308 | 173300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20240308 | 173200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20240308 | 173100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20240308 | 173000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20240308 | 172900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20240308 | 172800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20240308 | 172700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20240308 | 172600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20240308 | 172500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20240308 | 172400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20240308 | 172300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20240308 | 172200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20240308 | 172100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20240308 | 172000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20240308 | 171900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20240308 | 171800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20240308 | 171700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20240308 | 171600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20240308 | 171500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20240308 | 171400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20240308 | 171300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20240308 | 171200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20240308 | 171100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 19680 |
| 123 | 20240308 | 171000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20240308 | 170900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20240308 | 170800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20240308 | 170700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20240308 | 170600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20240308 | 170500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20240308 | 170400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20240308 | 170300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20240308 | 170200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20240308 | 170100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20240308 | 170000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20240308 | 165900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20240308 | 165800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20240308 | 165700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20240308 | 165600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20240308 | 165500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20240308 | 165400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20240308 | 165300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20240308 | 165200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20240308 | 165100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20240308 | 165000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20240308 | 164900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20240308 | 164800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20240308 | 164700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20240308 | 164600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20240308 | 164500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20240308 | 164400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20240308 | 164300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20240308 | 164200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20240308 | 164100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 19680 |
| 153 | 20240308 | 164000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20240308 | 163900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20240308 | 163800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20240308 | 163700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20240308 | 163600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20240308 | 163500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20240308 | 163400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20240308 | 163300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20240308 | 163200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20240308 | 163100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20240308 | 163000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20240308 | 162900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20240308 | 162800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20240308 | 162700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20240308 | 162600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20240308 | 162500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20240308 | 162400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20240308 | 162300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20240308 | 162200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20240308 | 162100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20240308 | 162000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20240308 | 161900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20240308 | 161800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20240308 | 161700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20240308 | 161600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20240308 | 161500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20240308 | 161400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20240308 | 161300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20240308 | 161200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20240308 | 161100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 19680 |
| 183 | 20240308 | 161000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20240308 | 160900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20240308 | 160800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20240308 | 160700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20240308 | 160600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20240308 | 160500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20240308 | 160400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20240308 | 160300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20240308 | 160200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20240308 | 160100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20240308 | 160000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20240308 | 155900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20240308 | 155800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20240308 | 155700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20240308 | 155600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20240308 | 155500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20240308 | 155400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20240308 | 155300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20240308 | 155200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20240308 | 155100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20240308 | 155000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20240308 | 154900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20240308 | 154800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20240308 | 154700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20240308 | 154600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20240308 | 154500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20240308 | 154400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20240308 | 154300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20240308 | 154200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20240308 | 154100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 19680 |
| 213 | 20240308 | 154000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20240308 | 153900 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20240308 | 153800 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20240308 | 153700 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20240308 | 153600 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20240308 | 153500 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20240308 | 153400 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20240308 | 153300 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20240308 | 153200 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20240308 | 153100 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20240308 | 153000 | 14016137900 | 22600 | 22600 | 22600 | 22600 | 19680 |
| 224 | 20240308 | 152900 | 13571369900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20240308 | 152800 | 13571369900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20240308 | 152700 | 13571369900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20240308 | 152600 | 13571369900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20240308 | 152500 | 13571369900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20240308 | 152400 | 13571369900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20240308 | 152300 | 13571369900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20240308 | 152200 | 13571369900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20240308 | 152100 | 13571369900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20240308 | 152000 | 13571369900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20240308 | 151900 | 13571369900 | 22700 | 22750 | 22750 | 22650 | 1138 |
| 235 | 20240308 | 151800 | 13545533750 | 22650 | 22750 | 22750 | 22650 | 734 |
| 236 | 20240308 | 151700 | 13528875800 | 22750 | 22750 | 22750 | 22650 | 4825 |
| 237 | 20240308 | 151600 | 13419506650 | 22750 | 22700 | 22750 | 22700 | 828 |
| 238 | 20240308 | 151500 | 13400707550 | 22700 | 22700 | 22750 | 22700 | 3257 |
| 239 | 20240308 | 151400 | 13326773600 | 22700 | 22700 | 22750 | 22700 | 937 |
| 240 | 20240308 | 151300 | 13305494350 | 22700 | 22700 | 22750 | 22700 | 1117 |
| 241 | 20240308 | 151200 | 13280137300 | 22750 | 22800 | 22800 | 22700 | 1006 |
| 242 | 20240308 | 151100 | 13257268450 | 22800 | 22750 | 22800 | 22750 | 2534 |
| 243 | 20240308 | 151000 | 13199619850 | 22800 | 22750 | 22800 | 22750 | 495 |
| 244 | 20240308 | 150900 | 13188352800 | 22750 | 22800 | 22800 | 22750 | 131 |
| 245 | 20240308 | 150800 | 13185366250 | 22750 | 22750 | 22800 | 22750 | 202 |
| 246 | 20240308 | 150700 | 13180770700 | 22800 | 22750 | 22800 | 22700 | 734 |
| 247 | 20240308 | 150600 | 13164071650 | 22800 | 22750 | 22800 | 22750 | 142 |
| 248 | 20240308 | 150500 | 13160838450 | 22800 | 22700 | 22800 | 22700 | 2326 |
| 249 | 20240308 | 150400 | 13107940600 | 22700 | 22700 | 22700 | 22650 | 3442 |
| 250 | 20240308 | 150300 | 13029957600 | 22750 | 22700 | 22750 | 22650 | 895 |
| 251 | 20240308 | 150200 | 13009641600 | 22700 | 22650 | 22750 | 22650 | 899 |
| 252 | 20240308 | 150100 | 12989244400 | 22700 | 22750 | 22750 | 22650 | 3959 |
| 253 | 20240308 | 150000 | 12899380250 | 22750 | 22700 | 22750 | 22700 | 1012 |
| 254 | 20240308 | 145900 | 12876359700 | 22750 | 22750 | 22750 | 22700 | 2138 |
| 255 | 20240308 | 145800 | 12827720800 | 22700 | 22700 | 22750 | 22700 | 191 |
| 256 | 20240308 | 145700 | 12823384800 | 22700 | 22750 | 22750 | 22700 | 742 |
| 257 | 20240308 | 145600 | 12806541000 | 22750 | 22700 | 22800 | 22700 | 4293 |
| 258 | 20240308 | 145500 | 12708980200 | 22750 | 22750 | 22800 | 22700 | 2531 |
| 259 | 20240308 | 145400 | 12651400900 | 22800 | 22800 | 22800 | 22750 | 108 |
| 260 | 20240308 | 145300 | 12648941400 | 22800 | 22800 | 22800 | 22800 | 325 |
| 261 | 20240308 | 145200 | 12641531400 | 22800 | 22750 | 22800 | 22750 | 312 |
| 262 | 20240308 | 145100 | 12634422250 | 22800 | 22800 | 22800 | 22750 | 166 |
| 263 | 20240308 | 145000 | 12630645250 | 22750 | 22800 | 22800 | 22750 | 752 |
| 264 | 20240308 | 144900 | 12613510050 | 22800 | 22750 | 22800 | 22700 | 1676 |
| 265 | 20240308 | 144800 | 12575404400 | 22750 | 22750 | 22750 | 22700 | 3425 |
| 266 | 20240308 | 144700 | 12497488150 | 22750 | 22700 | 22750 | 22700 | 2401 |
| 267 | 20240308 | 144600 | 12442937700 | 22700 | 22700 | 22700 | 22700 | 237 |
| 268 | 20240308 | 144500 | 12437557800 | 22700 | 22700 | 22700 | 22650 | 898 |
| 269 | 20240308 | 144400 | 12417181900 | 22700 | 22650 | 22700 | 22600 | 1317 |
| 270 | 20240308 | 144300 | 12387360250 | 22600 | 22700 | 22700 | 22600 | 20842 |
| 271 | 20240308 | 144200 | 11916139200 | 22700 | 22700 | 22750 | 22700 | 1654 |
| 272 | 20240308 | 144100 | 11878593200 | 22700 | 22750 | 22750 | 22700 | 147 |
| 273 | 20240308 | 144000 | 11875253850 | 22750 | 22700 | 22750 | 22700 | 1603 |
| 274 | 20240308 | 143900 | 11838792850 | 22700 | 22700 | 22750 | 22700 | 77 |
| 275 | 20240308 | 143800 | 11837044300 | 22700 | 22700 | 22700 | 22700 | 486 |
| 276 | 20240308 | 143700 | 11826012100 | 22700 | 22700 | 22700 | 22650 | 619 |
| 277 | 20240308 | 143600 | 11811965350 | 22700 | 22700 | 22750 | 22650 | 248 |
| 278 | 20240308 | 143500 | 11806337350 | 22700 | 22650 | 22700 | 22650 | 1099 |
| 279 | 20240308 | 143400 | 11781403000 | 22650 | 22650 | 22650 | 22650 | 457 |
| 280 | 20240308 | 143300 | 11771051950 | 22700 | 22650 | 22700 | 22650 | 368 |
| 281 | 20240308 | 143200 | 11762700850 | 22650 | 22650 | 22650 | 22650 | 435 |
| 282 | 20240308 | 143100 | 11752848100 | 22650 | 22700 | 22700 | 22650 | 234 |
| 283 | 20240308 | 143000 | 11747547950 | 22700 | 22700 | 22700 | 22700 | 301 |
| 284 | 20240308 | 142900 | 11740715250 | 22650 | 22650 | 22650 | 22650 | 598 |
| 285 | 20240308 | 142800 | 11727170550 | 22650 | 22700 | 22700 | 22650 | 328 |
| 286 | 20240308 | 142700 | 11719738300 | 22700 | 22650 | 22700 | 22650 | 175 |
| 287 | 20240308 | 142600 | 11715773350 | 22700 | 22700 | 22700 | 22650 | 195 |
| 288 | 20240308 | 142500 | 11711349150 | 22700 | 22700 | 22700 | 22650 | 931 |
| 289 | 20240308 | 142400 | 11690216950 | 22700 | 22700 | 22700 | 22700 | 7 |
| 290 | 20240308 | 142300 | 11690058050 | 22700 | 22650 | 22700 | 22650 | 101 |
| 291 | 20240308 | 142200 | 11687770350 | 22650 | 22700 | 22700 | 22650 | 1625 |
| 292 | 20240308 | 142100 | 11650964050 | 22700 | 22700 | 22700 | 22700 | 1745 |
| 293 | 20240308 | 142000 | 11611352550 | 22700 | 22700 | 22750 | 22700 | 510 |
| 294 | 20240308 | 141900 | 11599775450 | 22700 | 22750 | 22750 | 22700 | 419 |
| 295 | 20240308 | 141800 | 11590263500 | 22750 | 22750 | 22750 | 22700 | 156 |
| 296 | 20240308 | 141700 | 11586719650 | 22750 | 22750 | 22750 | 22750 | 213 |
| 297 | 20240308 | 141600 | 11581873900 | 22750 | 22700 | 22750 | 22700 | 143 |
| 298 | 20240308 | 141500 | 11578623200 | 22700 | 22700 | 22750 | 22700 | 562 |
| 299 | 20240308 | 141400 | 11565848250 | 22750 | 22750 | 22750 | 22700 | 1081 |
| 300 | 20240308 | 141300 | 11541257550 | 22750 | 22750 | 22750 | 22700 | 24 |
| 301 | 20240308 | 141200 | 11540712450 | 22700 | 22750 | 22800 | 22700 | 1553 |
| 302 | 20240308 | 141100 | 11505401650 | 22800 | 22750 | 22800 | 22750 | 1127 |
| 303 | 20240308 | 141000 | 11479757350 | 22750 | 22700 | 22750 | 22700 | 247 |
| 304 | 20240308 | 140900 | 11474150250 | 22700 | 22700 | 22700 | 22650 | 249 |
| 305 | 20240308 | 140800 | 11468501950 | 22700 | 22700 | 22750 | 22650 | 1985 |
| 306 | 20240308 | 140700 | 11423440450 | 22700 | 22700 | 22700 | 22650 | 489 |
| 307 | 20240308 | 140600 | 11412353450 | 22700 | 22650 | 22750 | 22650 | 412 |
| 308 | 20240308 | 140500 | 11403012100 | 22750 | 22700 | 22750 | 22650 | 2005 |
| 309 | 20240308 | 140400 | 11357519050 | 22700 | 22700 | 22700 | 22650 | 207 |
| 310 | 20240308 | 140300 | 11352821900 | 22700 | 22700 | 22750 | 22700 | 525 |
| 311 | 20240308 | 140200 | 11340904100 | 22700 | 22700 | 22700 | 22650 | 20 |
| 312 | 20240308 | 140100 | 11340450300 | 22650 | 22650 | 22750 | 22650 | 679 |
| 313 | 20240308 | 140000 | 11325069300 | 22650 | 22650 | 22700 | 22650 | 1853 |
| 314 | 20240308 | 135900 | 11283058700 | 22650 | 22700 | 22700 | 22650 | 246 |
| 315 | 20240308 | 135800 | 11277475400 | 22650 | 22700 | 22700 | 22650 | 185 |
| 316 | 20240308 | 135700 | 11273284900 | 22700 | 22700 | 22700 | 22650 | 483 |
| 317 | 20240308 | 135600 | 11262340700 | 22700 | 22650 | 22700 | 22650 | 738 |
| 318 | 20240308 | 135500 | 11245588500 | 22650 | 22650 | 22700 | 22650 | 47 |
| 319 | 20240308 | 135400 | 11244523900 | 22650 | 22650 | 22650 | 22650 | 833 |
| 320 | 20240308 | 135300 | 11225656450 | 22650 | 22700 | 22700 | 22650 | 2557 |
| 321 | 20240308 | 135200 | 11167740300 | 22700 | 22700 | 22700 | 22650 | 246 |
| 322 | 20240308 | 135100 | 11162158300 | 22700 | 22750 | 22750 | 22700 | 1941 |
| 323 | 20240308 | 135000 | 11118097550 | 22700 | 22700 | 22750 | 22700 | 152 |
| 324 | 20240308 | 134900 | 11114647050 | 22750 | 22700 | 22750 | 22700 | 26 |
| 325 | 20240308 | 134800 | 11114056800 | 22700 | 22700 | 22700 | 22700 | 422 |
| 326 | 20240308 | 134700 | 11104477400 | 22650 | 22700 | 22700 | 22650 | 1138 |
| 327 | 20240308 | 134600 | 11078645450 | 22700 | 22700 | 22750 | 22700 | 95 |
| 328 | 20240308 | 134500 | 11076488600 | 22750 | 22750 | 22750 | 22650 | 875 |
| 329 | 20240308 | 134400 | 11056634550 | 22700 | 22750 | 22750 | 22700 | 1273 |
| 330 | 20240308 | 134300 | 11027734900 | 22750 | 22750 | 22750 | 22750 | 521 |
| 331 | 20240308 | 134200 | 11015882150 | 22750 | 22800 | 22800 | 22750 | 2689 |
| 332 | 20240308 | 134100 | 10954705900 | 22800 | 22750 | 22800 | 22750 | 177 |
| 333 | 20240308 | 134000 | 10950679050 | 22750 | 22800 | 22800 | 22750 | 138 |
| 334 | 20240308 | 133900 | 10947535150 | 22750 | 22800 | 22800 | 22750 | 612 |
| 335 | 20240308 | 133800 | 10933582000 | 22800 | 22800 | 22800 | 22800 | 4 |
| 336 | 20240308 | 133700 | 10933490800 | 22750 | 22800 | 22800 | 22750 | 110 |
| 337 | 20240308 | 133600 | 10930987800 | 22800 | 22750 | 22800 | 22750 | 182 |
| 338 | 20240308 | 133500 | 10926846700 | 22750 | 22800 | 22800 | 22750 | 153 |
| 339 | 20240308 | 133400 | 10923359750 | 22800 | 22800 | 22850 | 22800 | 1507 |
| 340 | 20240308 | 133300 | 10888979700 | 22800 | 22800 | 22850 | 22800 | 447 |
| 341 | 20240308 | 133200 | 10878787750 | 22800 | 22800 | 22850 | 22800 | 762 |
| 342 | 20240308 | 133100 | 10861412650 | 22850 | 22850 | 22850 | 22750 | 96 |
| 343 | 20240308 | 133000 | 10859222600 | 22750 | 22650 | 22850 | 22650 | 10630 |
| 344 | 20240308 | 132900 | 10617470100 | 22700 | 22700 | 22700 | 22650 | 1232 |
| 345 | 20240308 | 132800 | 10589553600 | 22700 | 22650 | 22700 | 22650 | 562 |
| 346 | 20240308 | 132700 | 10576823300 | 22700 | 22700 | 22700 | 22650 | 581 |
| 347 | 20240308 | 132600 | 10563661650 | 22700 | 22700 | 22700 | 22650 | 1098 |
| 348 | 20240308 | 132500 | 10538788800 | 22700 | 22650 | 22700 | 22600 | 1921 |
| 349 | 20240308 | 132400 | 10495280200 | 22650 | 22700 | 22700 | 22600 | 4081 |
| 350 | 20240308 | 132300 | 10402854600 | 22700 | 22700 | 22700 | 22650 | 156 |
| 351 | 20240308 | 132200 | 10399320800 | 22700 | 22700 | 22750 | 22650 | 1479 |
| 352 | 20240308 | 132100 | 10365747900 | 22700 | 22750 | 22750 | 22700 | 777 |
| 353 | 20240308 | 132000 | 10348084950 | 22700 | 22700 | 22750 | 22700 | 197 |
| 354 | 20240308 | 131900 | 10343612750 | 22750 | 22750 | 22750 | 22700 | 122 |
| 355 | 20240308 | 131800 | 10340842250 | 22700 | 22750 | 22750 | 22700 | 458 |
| 356 | 20240308 | 131700 | 10330443500 | 22750 | 22750 | 22750 | 22700 | 1953 |
| 357 | 20240308 | 131600 | 10286058800 | 22750 | 22750 | 22750 | 22700 | 243 |
| 358 | 20240308 | 131500 | 10280536050 | 22750 | 22750 | 22750 | 22750 | 94 |
| 359 | 20240308 | 131400 | 10278397550 | 22750 | 22750 | 22750 | 22700 | 1015 |
| 360 | 20240308 | 131300 | 10255351200 | 22750 | 22750 | 22750 | 22700 | 62 |
| 361 | 20240308 | 131200 | 10253942600 | 22750 | 22750 | 22750 | 22700 | 637 |
| 362 | 20240308 | 131100 | 10239481200 | 22700 | 22750 | 22750 | 22700 | 924 |
| 363 | 20240308 | 131000 | 10218502700 | 22750 | 22800 | 22800 | 22700 | 1645 |
| 364 | 20240308 | 130900 | 10181077350 | 22800 | 22800 | 22800 | 22800 | 65 |
| 365 | 20240308 | 130800 | 10179595350 | 22800 | 22800 | 22800 | 22800 | 135 |
| 366 | 20240308 | 130700 | 10176517350 | 22750 | 22800 | 22800 | 22750 | 1308 |
| 367 | 20240308 | 130600 | 10146749950 | 22800 | 22800 | 22800 | 22750 | 464 |
| 368 | 20240308 | 130500 | 10136174250 | 22800 | 22800 | 22800 | 22750 | 214 |
| 369 | 20240308 | 130400 | 10131297700 | 22750 | 22800 | 22800 | 22750 | 436 |
| 370 | 20240308 | 130300 | 10121378200 | 22800 | 22800 | 22800 | 22800 | 617 |
| 371 | 20240308 | 130200 | 10107310600 | 22800 | 22850 | 22850 | 22800 | 686 |
| 372 | 20240308 | 130100 | 10091664000 | 22850 | 22850 | 22850 | 22850 | 559 |
| 373 | 20240308 | 130000 | 10078890850 | 22850 | 22800 | 22850 | 22800 | 672 |
| 374 | 20240308 | 125900 | 10063540800 | 22800 | 22800 | 22850 | 22800 | 987 |
| 375 | 20240308 | 125800 | 10041010000 | 22850 | 22800 | 22850 | 22800 | 206 |
| 376 | 20240308 | 125700 | 10036311550 | 22800 | 22750 | 22800 | 22750 | 1196 |
| 377 | 20240308 | 125600 | 10009043750 | 22800 | 22800 | 22800 | 22750 | 563 |
| 378 | 20240308 | 125500 | 9996207950 | 22800 | 22750 | 22800 | 22750 | 371 |
| 379 | 20240308 | 125400 | 9987766200 | 22800 | 22800 | 22800 | 22750 | 96 |
| 380 | 20240308 | 125300 | 9985579150 | 22800 | 22750 | 22800 | 22750 | 594 |
| 381 | 20240308 | 125200 | 9972038700 | 22800 | 22800 | 22800 | 22750 | 153 |
| 382 | 20240308 | 125100 | 9968555300 | 22800 | 22800 | 22800 | 22800 | 601 |
| 383 | 20240308 | 125000 | 9954852500 | 22800 | 22750 | 22800 | 22700 | 512 |
| 384 | 20240308 | 124900 | 9943205700 | 22750 | 22750 | 22750 | 22700 | 91 |
| 385 | 20240308 | 124800 | 9941135500 | 22750 | 22700 | 22750 | 22700 | 95 |
| 386 | 20240308 | 124700 | 9938976850 | 22700 | 22700 | 22750 | 22700 | 236 |
| 387 | 20240308 | 124600 | 9933613450 | 22700 | 22700 | 22750 | 22700 | 124 |
| 388 | 20240308 | 124500 | 9930798600 | 22700 | 22750 | 22750 | 22700 | 1051 |
| 389 | 20240308 | 124400 | 9906928350 | 22750 | 22800 | 22800 | 22750 | 607 |
| 390 | 20240308 | 124300 | 9893104850 | 22800 | 22800 | 22800 | 22750 | 158 |
| 391 | 20240308 | 124200 | 9889504900 | 22750 | 22750 | 22750 | 22750 | 1500 |
| 392 | 20240308 | 124100 | 9855379900 | 22750 | 22750 | 22750 | 22750 | 56 |
| 393 | 20240308 | 124000 | 9854105900 | 22750 | 22750 | 22750 | 22750 | 100 |
| 394 | 20240308 | 123900 | 9851830900 | 22750 | 22800 | 22800 | 22750 | 664 |
| 395 | 20240308 | 123800 | 9836719350 | 22800 | 22750 | 22800 | 22750 | 917 |
| 396 | 20240308 | 123700 | 9815836000 | 22750 | 22750 | 22800 | 22750 | 602 |
| 397 | 20240308 | 123600 | 9802139000 | 22750 | 22800 | 22800 | 22750 | 466 |
| 398 | 20240308 | 123500 | 9791537450 | 22750 | 22750 | 22750 | 22700 | 1190 |
| 399 | 20240308 | 123400 | 9764470050 | 22750 | 22700 | 22750 | 22700 | 1662 |
| 400 | 20240308 | 123300 | 9726717100 | 22700 | 22700 | 22750 | 22700 | 1630 |
| 401 | 20240308 | 123200 | 9689715950 | 22700 | 22750 | 22750 | 22700 | 116 |
| 402 | 20240308 | 123100 | 9687081450 | 22700 | 22750 | 22750 | 22700 | 817 |
| 403 | 20240308 | 123000 | 9668533750 | 22700 | 22700 | 22750 | 22650 | 1916 |
| 404 | 20240308 | 122900 | 9625078550 | 22700 | 22650 | 22700 | 22650 | 673 |
| 405 | 20240308 | 122800 | 9609834400 | 22650 | 22700 | 22700 | 22650 | 2136 |
| 406 | 20240308 | 122700 | 9561360700 | 22700 | 22700 | 22700 | 22650 | 1236 |
| 407 | 20240308 | 122600 | 9533351600 | 22650 | 22700 | 22700 | 22650 | 833 |
| 408 | 20240308 | 122500 | 9514480000 | 22700 | 22700 | 22700 | 22650 | 2825 |
| 409 | 20240308 | 122400 | 9450492200 | 22700 | 22650 | 22700 | 22650 | 774 |
| 410 | 20240308 | 122300 | 9432950750 | 22600 | 22600 | 22650 | 22600 | 871 |
| 411 | 20240308 | 122200 | 9413242200 | 22600 | 22600 | 22650 | 22600 | 2222 |
| 412 | 20240308 | 122100 | 9362997900 | 22600 | 22650 | 22650 | 22600 | 4641 |
| 413 | 20240308 | 122000 | 9258067650 | 22650 | 22650 | 22700 | 22650 | 1311 |
| 414 | 20240308 | 121900 | 9228372600 | 22650 | 22650 | 22650 | 22650 | 717 |
| 415 | 20240308 | 121800 | 9212132550 | 22650 | 22650 | 22700 | 22650 | 2652 |
| 416 | 20240308 | 121700 | 9152014500 | 22650 | 22700 | 22700 | 22650 | 3334 |
| 417 | 20240308 | 121600 | 9076486550 | 22700 | 22750 | 22750 | 22700 | 10436 |
| 418 | 20240308 | 121500 | 8839478850 | 22800 | 22800 | 22800 | 22750 | 641 |
| 419 | 20240308 | 121400 | 8824866300 | 22800 | 22700 | 22800 | 22700 | 1156 |
| 420 | 20240308 | 121300 | 8798587900 | 22700 | 22750 | 22750 | 22700 | 1813 |
| 421 | 20240308 | 121200 | 8757425250 | 22700 | 22700 | 22750 | 22700 | 1545 |
| 422 | 20240308 | 121100 | 8722309200 | 22700 | 22750 | 22750 | 22700 | 1220 |
| 423 | 20240308 | 121000 | 8694593950 | 22750 | 22750 | 22800 | 22750 | 1652 |
| 424 | 20240308 | 120900 | 8657009950 | 22750 | 22800 | 22800 | 22750 | 499 |
| 425 | 20240308 | 120800 | 8645657100 | 22750 | 22800 | 22800 | 22750 | 1309 |
| 426 | 20240308 | 120700 | 8615876950 | 22750 | 22800 | 22800 | 22750 | 2019 |
| 427 | 20240308 | 120600 | 8569944500 | 22750 | 22800 | 22800 | 22750 | 3192 |
| 428 | 20240308 | 120500 | 8497318450 | 22800 | 22750 | 22800 | 22750 | 747 |
| 429 | 20240308 | 120400 | 8480312950 | 22800 | 22850 | 22850 | 22750 | 5956 |
| 430 | 20240308 | 120300 | 8344579750 | 22850 | 22900 | 22950 | 22800 | 24066 |
| 431 | 20240308 | 120200 | 7793667550 | 22950 | 22950 | 22950 | 22900 | 165 |
| 432 | 20240308 | 120100 | 7789880900 | 22950 | 22900 | 22950 | 22900 | 1795 |
| 433 | 20240308 | 120000 | 7748765850 | 22900 | 22900 | 22950 | 22900 | 2276 |
| 434 | 20240308 | 115900 | 7696645400 | 22900 | 23000 | 23000 | 22900 | 22573 |
| 435 | 20240308 | 115800 | 7177575200 | 23050 | 23000 | 23050 | 23000 | 157 |
| 436 | 20240308 | 115700 | 7173962950 | 23050 | 23000 | 23050 | 23000 | 168 |
| 437 | 20240308 | 115600 | 7170098900 | 23000 | 23000 | 23050 | 23000 | 132 |
| 438 | 20240308 | 115500 | 7167057900 | 23000 | 23000 | 23050 | 23000 | 257 |
| 439 | 20240308 | 115400 | 7161145150 | 23050 | 23000 | 23050 | 23000 | 327 |
| 440 | 20240308 | 115300 | 7153620650 | 23050 | 23050 | 23050 | 23000 | 1409 |
| 441 | 20240308 | 115200 | 7121143250 | 23100 | 23100 | 23100 | 23100 | 10 |
| 442 | 20240308 | 115100 | 7120912250 | 23100 | 23050 | 23100 | 23050 | 201 |
| 443 | 20240308 | 115000 | 7116279150 | 23100 | 23050 | 23100 | 23050 | 100 |
| 444 | 20240308 | 114900 | 7113971650 | 23050 | 23050 | 23100 | 23050 | 612 |
| 445 | 20240308 | 114800 | 7099862550 | 23100 | 23100 | 23100 | 23050 | 2196 |
| 446 | 20240308 | 114700 | 7049243950 | 23100 | 23100 | 23100 | 23100 | 1 |
| 447 | 20240308 | 114600 | 7049220850 | 23050 | 23100 | 23100 | 23050 | 253 |
| 448 | 20240308 | 114500 | 7043383650 | 23050 | 23150 | 23150 | 23050 | 1015 |
| 449 | 20240308 | 114400 | 7019945800 | 23150 | 23150 | 23150 | 23100 | 149 |
| 450 | 20240308 | 114300 | 7016501550 | 23150 | 23150 | 23150 | 23100 | 192 |
| 451 | 20240308 | 114200 | 7012057750 | 23150 | 23100 | 23150 | 23100 | 166 |
| 452 | 20240308 | 114100 | 7008220850 | 23150 | 23150 | 23150 | 23100 | 167 |
| 453 | 20240308 | 114000 | 7004359950 | 23150 | 23100 | 23150 | 23100 | 202 |
| 454 | 20240308 | 113900 | 6999693700 | 23150 | 23050 | 23150 | 23050 | 4 |
| 455 | 20240308 | 113800 | 6999601200 | 23050 | 23050 | 23050 | 23050 | 311 |
| 456 | 20240308 | 113700 | 6992432650 | 23150 | 23100 | 23150 | 23050 | 276 |
| 457 | 20240308 | 113600 | 6986058650 | 23100 | 22950 | 23100 | 22950 | 1289 |
| 458 | 20240308 | 113500 | 6956378050 | 22950 | 22950 | 22950 | 22950 | 1008 |
| 459 | 20240308 | 113400 | 6933244450 | 22950 | 23000 | 23000 | 22950 | 213 |
| 460 | 20240308 | 113300 | 6928349800 | 23050 | 23000 | 23050 | 23000 | 298 |
| 461 | 20240308 | 113200 | 6921493350 | 23000 | 23000 | 23000 | 22950 | 308 |
| 462 | 20240308 | 113100 | 6914412600 | 23000 | 23000 | 23000 | 22950 | 351 |
| 463 | 20240308 | 113000 | 6906340550 | 23000 | 23000 | 23000 | 23000 | 601 |
| 464 | 20240308 | 112900 | 6892517550 | 23050 | 23050 | 23050 | 23050 | 1272 |
| 465 | 20240308 | 112800 | 6863197950 | 23050 | 23050 | 23050 | 23050 | 95 |
| 466 | 20240308 | 112700 | 6861008200 | 23100 | 23050 | 23100 | 23050 | 488 |
| 467 | 20240308 | 112600 | 6849757200 | 23050 | 23100 | 23100 | 23050 | 64 |
| 468 | 20240308 | 112500 | 6848281950 | 23100 | 23050 | 23100 | 23050 | 188 |
| 469 | 20240308 | 112400 | 6843948300 | 23100 | 23100 | 23100 | 23050 | 18 |
| 470 | 20240308 | 112300 | 6843532750 | 23100 | 23100 | 23100 | 23050 | 317 |
| 471 | 20240308 | 112200 | 6836217700 | 23100 | 23100 | 23100 | 23100 | 473 |
| 472 | 20240308 | 112100 | 6825291400 | 23100 | 23100 | 23100 | 23050 | 172 |
| 473 | 20240308 | 112000 | 6821322600 | 23050 | 23050 | 23100 | 23000 | 749 |
| 474 | 20240308 | 111900 | 6804051400 | 23000 | 23000 | 23050 | 22950 | 2879 |
| 475 | 20240308 | 111800 | 6737859900 | 23000 | 22950 | 23000 | 22950 | 1936 |
| 476 | 20240308 | 111700 | 6693428200 | 22950 | 23000 | 23050 | 22950 | 5064 |
| 477 | 20240308 | 111600 | 6577004700 | 23050 | 23000 | 23050 | 23000 | 1012 |
| 478 | 20240308 | 111500 | 6553697450 | 23000 | 23000 | 23050 | 23000 | 267 |
| 479 | 20240308 | 111400 | 6547556050 | 23000 | 23050 | 23050 | 23000 | 187 |
| 480 | 20240308 | 111300 | 6543248900 | 23050 | 23050 | 23050 | 23000 | 239 |
| 481 | 20240308 | 111200 | 6537744950 | 23050 | 23100 | 23100 | 23000 | 6027 |
| 482 | 20240308 | 111100 | 6398920250 | 23050 | 23100 | 23150 | 23050 | 1309 |
| 483 | 20240308 | 111000 | 6368671700 | 23150 | 23100 | 23150 | 23100 | 502 |
| 484 | 20240308 | 110900 | 6357075400 | 23150 | 23150 | 23150 | 23100 | 307 |
| 485 | 20240308 | 110800 | 6349973450 | 23150 | 23150 | 23150 | 23100 | 1697 |
| 486 | 20240308 | 110700 | 6310772000 | 23150 | 23150 | 23150 | 23100 | 2898 |
| 487 | 20240308 | 110600 | 6243823800 | 23150 | 23200 | 23200 | 23100 | 735 |
| 488 | 20240308 | 110500 | 6226798350 | 23200 | 23200 | 23200 | 23150 | 759 |
| 489 | 20240308 | 110400 | 6209212700 | 23200 | 23200 | 23200 | 23200 | 281 |
| 490 | 20240308 | 110300 | 6202693500 | 23200 | 23150 | 23200 | 23150 | 711 |
| 491 | 20240308 | 110200 | 6186232550 | 23150 | 23150 | 23150 | 23100 | 11 |
| 492 | 20240308 | 110100 | 6185977950 | 23150 | 23100 | 23150 | 23050 | 499 |
| 493 | 20240308 | 110000 | 6174450800 | 23100 | 23100 | 23150 | 23050 | 1817 |
| 494 | 20240308 | 105900 | 6132474300 | 23100 | 23100 | 23150 | 23100 | 1078 |
| 495 | 20240308 | 105800 | 6107522650 | 23150 | 23200 | 23200 | 23150 | 1586 |
| 496 | 20240308 | 105700 | 6070806700 | 23150 | 23200 | 23200 | 23150 | 645 |
| 497 | 20240308 | 105600 | 6055849950 | 23250 | 23250 | 23250 | 23200 | 1079 |
| 498 | 20240308 | 105500 | 6030808650 | 23250 | 23250 | 23350 | 23250 | 353 |
| 499 | 20240308 | 105400 | 6022598250 | 23350 | 23300 | 23350 | 23250 | 195 |
| 500 | 20240308 | 105300 | 6018056350 | 23350 | 23300 | 23350 | 23250 | 2101 |
| 501 | 20240308 | 105200 | 5969103400 | 23300 | 23300 | 23300 | 23250 | 3190 |
| 502 | 20240308 | 105100 | 5894862500 | 23300 | 23300 | 23300 | 23250 | 306 |
| 503 | 20240308 | 105000 | 5887732900 | 23300 | 23300 | 23300 | 23300 | 305 |
| 504 | 20240308 | 104900 | 5880626400 | 23300 | 23300 | 23300 | 23300 | 267 |
| 505 | 20240308 | 104800 | 5874405300 | 23300 | 23200 | 23300 | 23200 | 2262 |
| 506 | 20240308 | 104700 | 5821814250 | 23200 | 23150 | 23200 | 23150 | 1361 |
| 507 | 20240308 | 104600 | 5790244700 | 23200 | 23150 | 23200 | 23150 | 43 |
| 508 | 20240308 | 104500 | 5789248750 | 23200 | 23150 | 23200 | 23150 | 322 |
| 509 | 20240308 | 104400 | 5781793350 | 23200 | 23200 | 23200 | 23150 | 540 |
| 510 | 20240308 | 104300 | 5769265750 | 23250 | 23250 | 23250 | 23200 | 1262 |
| 511 | 20240308 | 104200 | 5739981200 | 23250 | 23150 | 23250 | 23100 | 7805 |
| 512 | 20240308 | 104100 | 5559427800 | 23150 | 23100 | 23150 | 23100 | 3341 |
| 513 | 20240308 | 104000 | 5482248800 | 23150 | 23100 | 23150 | 23100 | 1744 |
| 514 | 20240308 | 103900 | 5441962300 | 23100 | 23150 | 23150 | 23100 | 1041 |
| 515 | 20240308 | 103800 | 5417877850 | 23200 | 23150 | 23200 | 23150 | 436 |
| 516 | 20240308 | 103700 | 5407784050 | 23150 | 23200 | 23200 | 23150 | 615 |
| 517 | 20240308 | 103600 | 5393538500 | 23200 | 23200 | 23200 | 23150 | 197 |
| 518 | 20240308 | 103500 | 5388971950 | 23200 | 23150 | 23200 | 23150 | 180 |
| 519 | 20240308 | 103400 | 5384804850 | 23200 | 23100 | 23200 | 23100 | 945 |
| 520 | 20240308 | 103300 | 5362924050 | 23100 | 23100 | 23100 | 23100 | 1998 |
| 521 | 20240308 | 103200 | 5316770250 | 23100 | 23200 | 23200 | 23100 | 1022 |
| 522 | 20240308 | 103100 | 5293112050 | 23200 | 23200 | 23250 | 23150 | 1366 |
| 523 | 20240308 | 103000 | 5261421050 | 23250 | 23200 | 23250 | 23200 | 292 |
| 524 | 20240308 | 102900 | 5254634650 | 23250 | 23200 | 23250 | 23200 | 426 |
| 525 | 20240308 | 102800 | 5244732600 | 23250 | 23300 | 23300 | 23200 | 1004 |
| 526 | 20240308 | 102700 | 5221386550 | 23300 | 23300 | 23300 | 23250 | 134 |
| 527 | 20240308 | 102600 | 5218269700 | 23300 | 23300 | 23300 | 23250 | 118 |
| 528 | 20240308 | 102500 | 5215520550 | 23300 | 23250 | 23300 | 23250 | 355 |
| 529 | 20240308 | 102400 | 5207249400 | 23300 | 23300 | 23300 | 23250 | 1516 |
| 530 | 20240308 | 102300 | 5171978000 | 23300 | 23200 | 23300 | 23200 | 1126 |
| 531 | 20240308 | 102200 | 5145795700 | 23250 | 23200 | 23250 | 23200 | 495 |
| 532 | 20240308 | 102100 | 5134289000 | 23250 | 23250 | 23250 | 23200 | 41 |
| 533 | 20240308 | 102000 | 5133336900 | 23250 | 23250 | 23300 | 23200 | 1049 |
| 534 | 20240308 | 101900 | 5108959450 | 23200 | 23200 | 23200 | 23150 | 711 |
| 535 | 20240308 | 101800 | 5092466750 | 23200 | 23250 | 23250 | 23150 | 228 |
| 536 | 20240308 | 101700 | 5087178350 | 23250 | 23150 | 23250 | 23150 | 1578 |
| 537 | 20240308 | 101600 | 5050604250 | 23150 | 23200 | 23250 | 23150 | 778 |
| 538 | 20240308 | 101500 | 5032557350 | 23250 | 23250 | 23300 | 23200 | 428 |
| 539 | 20240308 | 101400 | 5022618600 | 23250 | 23250 | 23300 | 23250 | 937 |
| 540 | 20240308 | 101300 | 5000833200 | 23200 | 23150 | 23250 | 23100 | 4284 |
| 541 | 20240308 | 101200 | 4901614800 | 23200 | 23250 | 23250 | 23200 | 312 |
| 542 | 20240308 | 101100 | 4894376300 | 23200 | 23250 | 23300 | 23200 | 5374 |
| 543 | 20240308 | 101000 | 4769453100 | 23300 | 23300 | 23300 | 23250 | 3472 |
| 544 | 20240308 | 100900 | 4688713850 | 23300 | 23300 | 23300 | 23250 | 168 |
| 545 | 20240308 | 100800 | 4684806850 | 23300 | 23300 | 23300 | 23250 | 912 |
| 546 | 20240308 | 100700 | 4663581400 | 23300 | 23300 | 23300 | 23250 | 156 |
| 547 | 20240308 | 100600 | 4659947350 | 23300 | 23400 | 23400 | 23250 | 908 |
| 548 | 20240308 | 100500 | 4638767700 | 23400 | 23300 | 23400 | 23250 | 5786 |
| 549 | 20240308 | 100400 | 4503744000 | 23350 | 23300 | 23350 | 23300 | 830 |
| 550 | 20240308 | 100300 | 4484368800 | 23300 | 23400 | 23450 | 23300 | 7017 |
| 551 | 20240308 | 100200 | 4320310250 | 23450 | 23450 | 23450 | 23400 | 1862 |
| 552 | 20240308 | 100100 | 4276654800 | 23450 | 23450 | 23500 | 23450 | 4825 |
| 553 | 20240308 | 100000 | 4163418250 | 23450 | 23450 | 23500 | 23450 | 1091 |
| 554 | 20240308 | 095900 | 4137821800 | 23500 | 23500 | 23500 | 23450 | 2363 |
| 555 | 20240308 | 095800 | 4082347300 | 23500 | 23450 | 23500 | 23400 | 4272 |
| 556 | 20240308 | 095700 | 3982162250 | 23450 | 23450 | 23450 | 23400 | 4748 |
| 557 | 20240308 | 095600 | 3870837300 | 23450 | 23350 | 23450 | 23350 | 4342 |
| 558 | 20240308 | 095500 | 3769218450 | 23400 | 23400 | 23400 | 23350 | 4136 |
| 559 | 20240308 | 095400 | 3672459550 | 23350 | 23200 | 23400 | 23200 | 14391 |
| 560 | 20240308 | 095300 | 3337239450 | 23250 | 23250 | 23250 | 23200 | 1459 |
| 561 | 20240308 | 095200 | 3303365050 | 23200 | 23250 | 23250 | 23200 | 142 |
| 562 | 20240308 | 095100 | 3300068750 | 23200 | 23250 | 23300 | 23200 | 2537 |
| 563 | 20240308 | 095000 | 3241139200 | 23300 | 23200 | 23300 | 23200 | 5791 |
| 564 | 20240308 | 094900 | 3106618000 | 23200 | 23150 | 23200 | 23150 | 864 |
| 565 | 20240308 | 094800 | 3086613650 | 23150 | 23150 | 23200 | 23100 | 3338 |
| 566 | 20240308 | 094700 | 3009310750 | 23100 | 23050 | 23150 | 23050 | 2179 |
| 567 | 20240308 | 094600 | 2958953300 | 23100 | 23050 | 23100 | 23000 | 2187 |
| 568 | 20240308 | 094500 | 2908493000 | 23050 | 23000 | 23050 | 23000 | 826 |
| 569 | 20240308 | 094400 | 2889493300 | 23050 | 23000 | 23050 | 22950 | 3277 |
| 570 | 20240308 | 094300 | 2814101900 | 23000 | 23100 | 23100 | 23000 | 935 |
| 571 | 20240308 | 094200 | 2792588450 | 23100 | 23000 | 23100 | 23000 | 3459 |
| 572 | 20240308 | 094100 | 2712786700 | 23050 | 22950 | 23050 | 22950 | 4311 |
| 573 | 20240308 | 094000 | 2613624600 | 22950 | 22900 | 23000 | 22900 | 1379 |
| 574 | 20240308 | 093900 | 2582022050 | 22950 | 22900 | 22950 | 22900 | 1571 |
| 575 | 20240308 | 093800 | 2545998100 | 22950 | 22950 | 22950 | 22900 | 659 |
| 576 | 20240308 | 093700 | 2530878800 | 22950 | 22900 | 22950 | 22900 | 395 |
| 577 | 20240308 | 093600 | 2521818650 | 22950 | 22950 | 22950 | 22950 | 711 |
| 578 | 20240308 | 093500 | 2505501200 | 22950 | 22950 | 22950 | 22900 | 276 |
| 579 | 20240308 | 093400 | 2499168550 | 22950 | 22900 | 22950 | 22900 | 626 |
| 580 | 20240308 | 093300 | 2484806950 | 22950 | 22950 | 22950 | 22900 | 197 |
| 581 | 20240308 | 093200 | 2480288300 | 22900 | 22900 | 22950 | 22900 | 3102 |
| 582 | 20240308 | 093100 | 2409202100 | 22900 | 22900 | 22950 | 22850 | 4440 |
| 583 | 20240308 | 093000 | 2307505550 | 22900 | 22850 | 22900 | 22850 | 416 |
| 584 | 20240308 | 092900 | 2297994700 | 22850 | 22850 | 22850 | 22850 | 1289 |
| 585 | 20240308 | 092800 | 2268541050 | 22850 | 22850 | 22900 | 22850 | 1516 |
| 586 | 20240308 | 092700 | 2233900400 | 22900 | 22900 | 22950 | 22850 | 1128 |
| 587 | 20240308 | 092600 | 2208083350 | 22900 | 22850 | 22950 | 22850 | 1324 |
| 588 | 20240308 | 092500 | 2177783400 | 22850 | 22800 | 22850 | 22800 | 4335 |
| 589 | 20240308 | 092400 | 2078858800 | 22800 | 22800 | 22850 | 22800 | 1261 |
| 590 | 20240308 | 092300 | 2050092900 | 22850 | 22850 | 22850 | 22800 | 1918 |
| 591 | 20240308 | 092200 | 2006304850 | 22850 | 22850 | 22900 | 22850 | 2641 |
| 592 | 20240308 | 092100 | 1945957300 | 22850 | 22950 | 22950 | 22850 | 2482 |
| 593 | 20240308 | 092000 | 1889122150 | 22900 | 22950 | 22950 | 22850 | 3467 |
| 594 | 20240308 | 091900 | 1809759800 | 22950 | 22900 | 22950 | 22900 | 1886 |
| 595 | 20240308 | 091800 | 1766535200 | 22900 | 22950 | 22950 | 22900 | 2147 |
| 596 | 20240308 | 091700 | 1717265000 | 22950 | 22950 | 23000 | 22950 | 752 |
| 597 | 20240308 | 091600 | 1700000100 | 22950 | 22950 | 22950 | 22900 | 1269 |
| 598 | 20240308 | 091500 | 1670923300 | 22900 | 22900 | 22950 | 22900 | 1723 |
| 599 | 20240308 | 091400 | 1631460950 | 22950 | 23000 | 23000 | 22900 | 818 |
| 600 | 20240308 | 091300 | 1612698300 | 22950 | 23050 | 23050 | 22950 | 4200 |
| 601 | 20240308 | 091200 | 1516148500 | 23000 | 23100 | 23100 | 23000 | 1303 |
| 602 | 20240308 | 091100 | 1486141600 | 23100 | 23100 | 23100 | 23050 | 753 |
| 603 | 20240308 | 091000 | 1468784800 | 23100 | 23050 | 23100 | 23050 | 904 |
| 604 | 20240308 | 090900 | 1447903400 | 23100 | 23050 | 23100 | 23050 | 2933 |
| 605 | 20240308 | 090800 | 1380289100 | 23100 | 23050 | 23100 | 23000 | 7455 |
| 606 | 20240308 | 090700 | 1208561500 | 23000 | 23050 | 23150 | 23000 | 5852 |
| 607 | 20240308 | 090600 | 1073821800 | 23050 | 23150 | 23150 | 23050 | 3956 |
| 608 | 20240308 | 090500 | 982459650 | 23100 | 23200 | 23200 | 23100 | 6463 |
| 609 | 20240308 | 090400 | 832937700 | 23200 | 23300 | 23300 | 23200 | 2520 |
| 610 | 20240308 | 090300 | 774337950 | 23250 | 23200 | 23300 | 23100 | 7128 |
| 611 | 20240308 | 090200 | 608656850 | 23100 | 23200 | 23250 | 23050 | 7300 |
| 612 | 20240308 | 090100 | 439921800 | 23250 | 23150 | 23250 | 23100 | 7871 |
| 613 | 20240308 | 090000 | 257524950 | 23150 | 23000 | 23250 | 23000 | 11113 |