33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 190500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 21412 |
| 3 | 20240315 | 190400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240315 | 190300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240315 | 190200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240315 | 190100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240315 | 190000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240315 | 185900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240315 | 185800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240315 | 185700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240315 | 185600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240315 | 185500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240315 | 185400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240315 | 185300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240315 | 185200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240315 | 185100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240315 | 185000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240315 | 184900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240315 | 184800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240315 | 184700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240315 | 184600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240315 | 184500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240315 | 184400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240315 | 184300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240315 | 184200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240315 | 184100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240315 | 184000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240315 | 183900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240315 | 183800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240315 | 183700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240315 | 183600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240315 | 183500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 21412 |
| 33 | 20240315 | 183400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240315 | 183300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240315 | 183200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240315 | 183100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240315 | 183000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240315 | 182900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240315 | 182800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240315 | 182700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240315 | 182600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240315 | 182500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240315 | 182400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240315 | 182300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240315 | 182200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240315 | 182100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240315 | 182000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240315 | 181900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240315 | 181800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240315 | 181700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240315 | 181600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240315 | 181500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240315 | 181400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240315 | 181300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240315 | 181200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240315 | 181100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240315 | 181000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240315 | 180900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240315 | 180800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240315 | 180700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240315 | 180600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240315 | 180500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 21412 |
| 63 | 20240315 | 180400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240315 | 180300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240315 | 180200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240315 | 180100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240315 | 180000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240315 | 175900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240315 | 175800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240315 | 175700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240315 | 175600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240315 | 175500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240315 | 175400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240315 | 175300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240315 | 175200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240315 | 175100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240315 | 175000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240315 | 174900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240315 | 174800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240315 | 174700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240315 | 174600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240315 | 174500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240315 | 174400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240315 | 174300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240315 | 174200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240315 | 174100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240315 | 174000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240315 | 173900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240315 | 173800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240315 | 173700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240315 | 173600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240315 | 173500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 21412 |
| 93 | 20240315 | 173400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240315 | 173300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240315 | 173200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240315 | 173100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240315 | 173000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240315 | 172900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240315 | 172800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240315 | 172700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240315 | 172600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240315 | 172500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240315 | 172400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240315 | 172300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240315 | 172200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240315 | 172100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240315 | 172000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240315 | 171900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240315 | 171800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240315 | 171700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240315 | 171600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240315 | 171500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240315 | 171400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240315 | 171300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240315 | 171200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240315 | 171100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240315 | 171000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240315 | 170900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240315 | 170800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240315 | 170700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240315 | 170600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240315 | 170500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 21412 |
| 123 | 20240315 | 170400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240315 | 170300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240315 | 170200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240315 | 170100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240315 | 170000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240315 | 165900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240315 | 165800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240315 | 165700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240315 | 165600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240315 | 165500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240315 | 165400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240315 | 165300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240315 | 165200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240315 | 165100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240315 | 165000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240315 | 164900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240315 | 164800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240315 | 164700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240315 | 164600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240315 | 164500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240315 | 164400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240315 | 164300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240315 | 164200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240315 | 164100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240315 | 164000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240315 | 163900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240315 | 163800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240315 | 163700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240315 | 163600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240315 | 163500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 21412 |
| 153 | 20240315 | 163400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240315 | 163300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240315 | 163200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240315 | 163100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240315 | 163000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240315 | 162900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240315 | 162800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240315 | 162700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240315 | 162600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240315 | 162500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240315 | 162400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240315 | 162300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240315 | 162200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240315 | 162100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240315 | 162000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240315 | 161900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240315 | 161800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240315 | 161700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240315 | 161600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240315 | 161500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240315 | 161400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240315 | 161300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240315 | 161200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240315 | 161100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240315 | 161000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240315 | 160900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240315 | 160800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240315 | 160700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240315 | 160600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240315 | 160500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 21412 |
| 183 | 20240315 | 160400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240315 | 160300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240315 | 160200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240315 | 160100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240315 | 160000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240315 | 155900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240315 | 155800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240315 | 155700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240315 | 155600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240315 | 155500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240315 | 155400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240315 | 155300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240315 | 155200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240315 | 155100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240315 | 155000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240315 | 154900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240315 | 154800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240315 | 154700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240315 | 154600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240315 | 154500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240315 | 154400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240315 | 154300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240315 | 154200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240315 | 154100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240315 | 154000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240315 | 153900 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240315 | 153800 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240315 | 153700 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240315 | 153600 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240315 | 153500 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 21412 |
| 213 | 20240315 | 153400 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240315 | 153300 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240315 | 153200 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240315 | 153100 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240315 | 153000 | 30788266500 | 21700 | 21700 | 21700 | 21700 | 21412 |
| 218 | 20240315 | 152900 | 30323626100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20240315 | 152800 | 30323626100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20240315 | 152700 | 30323626100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20240315 | 152600 | 30323626100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20240315 | 152500 | 30323626100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20240315 | 152400 | 30323626100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20240315 | 152300 | 30323626100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20240315 | 152200 | 30323626100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20240315 | 152100 | 30323626100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20240315 | 152000 | 30323626100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20240315 | 151900 | 30323626100 | 21800 | 21750 | 21850 | 21700 | 3401 |
| 229 | 20240315 | 151800 | 30249550050 | 21750 | 21750 | 21800 | 21700 | 2606 |
| 230 | 20240315 | 151700 | 30192886150 | 21700 | 21650 | 21750 | 21650 | 1850 |
| 231 | 20240315 | 151600 | 30152789150 | 21650 | 21650 | 21700 | 21600 | 2964 |
| 232 | 20240315 | 151500 | 30088531500 | 21650 | 21650 | 21700 | 21600 | 1969 |
| 233 | 20240315 | 151400 | 30045877100 | 21650 | 21600 | 21700 | 21600 | 3180 |
| 234 | 20240315 | 151300 | 29976958600 | 21650 | 21600 | 21650 | 21600 | 1611 |
| 235 | 20240315 | 151200 | 29942118000 | 21600 | 21600 | 21650 | 21550 | 2360 |
| 236 | 20240315 | 151100 | 29891157700 | 21650 | 21600 | 21650 | 21600 | 4453 |
| 237 | 20240315 | 151000 | 29794904100 | 21600 | 21650 | 21700 | 21600 | 3362 |
| 238 | 20240315 | 150900 | 29722150300 | 21650 | 21650 | 21700 | 21650 | 856 |
| 239 | 20240315 | 150800 | 29703617600 | 21700 | 21650 | 21700 | 21650 | 1911 |
| 240 | 20240315 | 150700 | 29662206650 | 21650 | 21700 | 21700 | 21650 | 2388 |
| 241 | 20240315 | 150600 | 29610419550 | 21700 | 21700 | 21750 | 21700 | 4585 |
| 242 | 20240315 | 150500 | 29510884100 | 21700 | 21700 | 21750 | 21700 | 1542 |
| 243 | 20240315 | 150400 | 29477411550 | 21700 | 21700 | 21750 | 21700 | 853 |
| 244 | 20240315 | 150300 | 29458901400 | 21700 | 21750 | 21800 | 21700 | 1998 |
| 245 | 20240315 | 150200 | 29415452850 | 21750 | 21750 | 21800 | 21700 | 1001 |
| 246 | 20240315 | 150100 | 29393681300 | 21700 | 21800 | 21800 | 21700 | 975 |
| 247 | 20240315 | 150000 | 29372475500 | 21750 | 21800 | 21800 | 21750 | 3967 |
| 248 | 20240315 | 145900 | 29286156900 | 21800 | 21800 | 21800 | 21700 | 1661 |
| 249 | 20240315 | 145800 | 29250004250 | 21750 | 21750 | 21800 | 21700 | 2902 |
| 250 | 20240315 | 145700 | 29186871700 | 21750 | 21750 | 21800 | 21750 | 825 |
| 251 | 20240315 | 145600 | 29168924750 | 21750 | 21800 | 21800 | 21750 | 1975 |
| 252 | 20240315 | 145500 | 29125914550 | 21750 | 21700 | 21800 | 21700 | 2378 |
| 253 | 20240315 | 145400 | 29074143700 | 21700 | 21700 | 21750 | 21650 | 1317 |
| 254 | 20240315 | 145300 | 29045564800 | 21650 | 21700 | 21750 | 21650 | 2292 |
| 255 | 20240315 | 145200 | 28995823500 | 21700 | 21750 | 21750 | 21700 | 902 |
| 256 | 20240315 | 145100 | 28976248550 | 21750 | 21700 | 21750 | 21700 | 569 |
| 257 | 20240315 | 145000 | 28963901000 | 21700 | 21650 | 21750 | 21650 | 1808 |
| 258 | 20240315 | 144900 | 28924642400 | 21650 | 21650 | 21700 | 21600 | 1973 |
| 259 | 20240315 | 144800 | 28881866850 | 21650 | 21650 | 21700 | 21650 | 1185 |
| 260 | 20240315 | 144700 | 28856201200 | 21650 | 21650 | 21700 | 21650 | 1349 |
| 261 | 20240315 | 144600 | 28826969900 | 21650 | 21700 | 21750 | 21650 | 1231 |
| 262 | 20240315 | 144500 | 28800261800 | 21750 | 21700 | 21750 | 21600 | 4601 |
| 263 | 20240315 | 144400 | 28700495450 | 21650 | 21650 | 21700 | 21650 | 1191 |
| 264 | 20240315 | 144300 | 28674710200 | 21650 | 21650 | 21750 | 21600 | 2627 |
| 265 | 20240315 | 144200 | 28617774500 | 21650 | 21650 | 21700 | 21650 | 1326 |
| 266 | 20240315 | 144100 | 28589066550 | 21700 | 21650 | 21700 | 21650 | 1156 |
| 267 | 20240315 | 144000 | 28564016600 | 21650 | 21700 | 21750 | 21650 | 1489 |
| 268 | 20240315 | 143900 | 28531735350 | 21700 | 21700 | 21750 | 21700 | 1020 |
| 269 | 20240315 | 143800 | 28509600900 | 21750 | 21650 | 21800 | 21650 | 2299 |
| 270 | 20240315 | 143700 | 28459647000 | 21650 | 21650 | 21700 | 21650 | 782 |
| 271 | 20240315 | 143600 | 28442714850 | 21650 | 21700 | 21700 | 21600 | 5443 |
| 272 | 20240315 | 143500 | 28324964000 | 21650 | 21700 | 21750 | 21650 | 1308 |
| 273 | 20240315 | 143400 | 28296619550 | 21700 | 21650 | 21700 | 21600 | 3916 |
| 274 | 20240315 | 143300 | 28211794350 | 21650 | 21650 | 21700 | 21650 | 1117 |
| 275 | 20240315 | 143200 | 28187607800 | 21650 | 21650 | 21700 | 21650 | 2144 |
| 276 | 20240315 | 143100 | 28141131400 | 21650 | 21650 | 21700 | 21650 | 1533 |
| 277 | 20240315 | 143000 | 28107929000 | 21650 | 21650 | 21700 | 21650 | 775 |
| 278 | 20240315 | 142900 | 28091150050 | 21650 | 21700 | 21700 | 21650 | 2042 |
| 279 | 20240315 | 142800 | 28046861700 | 21700 | 21700 | 21750 | 21700 | 992 |
| 280 | 20240315 | 142700 | 28025321650 | 21700 | 21700 | 21750 | 21700 | 858 |
| 281 | 20240315 | 142600 | 28006702900 | 21700 | 21700 | 21750 | 21700 | 878 |
| 282 | 20240315 | 142500 | 27987649600 | 21700 | 21650 | 21750 | 21650 | 2062 |
| 283 | 20240315 | 142400 | 27942895000 | 21650 | 21650 | 21700 | 21650 | 2299 |
| 284 | 20240315 | 142300 | 27893065150 | 21650 | 21650 | 21750 | 21650 | 3585 |
| 285 | 20240315 | 142200 | 27815339500 | 21700 | 21700 | 21750 | 21700 | 3926 |
| 286 | 20240315 | 142100 | 27730115900 | 21700 | 21700 | 21750 | 21700 | 1534 |
| 287 | 20240315 | 142000 | 27696811400 | 21700 | 21700 | 21750 | 21700 | 1416 |
| 288 | 20240315 | 141900 | 27666083450 | 21700 | 21700 | 21750 | 21700 | 1762 |
| 289 | 20240315 | 141800 | 27627843900 | 21700 | 21700 | 21750 | 21700 | 1463 |
| 290 | 20240315 | 141700 | 27596078300 | 21750 | 21700 | 21750 | 21700 | 1923 |
| 291 | 20240315 | 141600 | 27554317000 | 21700 | 21750 | 21800 | 21700 | 4671 |
| 292 | 20240315 | 141500 | 27452743950 | 21750 | 21750 | 21800 | 21750 | 1251 |
| 293 | 20240315 | 141400 | 27425523200 | 21750 | 21750 | 21800 | 21750 | 3928 |
| 294 | 20240315 | 141300 | 27340088350 | 21750 | 21750 | 21800 | 21750 | 1037 |
| 295 | 20240315 | 141200 | 27317531550 | 21750 | 21800 | 21800 | 21750 | 2034 |
| 296 | 20240315 | 141100 | 27273255850 | 21750 | 21750 | 21800 | 21750 | 1772 |
| 297 | 20240315 | 141000 | 27234710400 | 21750 | 21750 | 21800 | 21750 | 981 |
| 298 | 20240315 | 140900 | 27213368850 | 21750 | 21800 | 21800 | 21750 | 1034 |
| 299 | 20240315 | 140800 | 27190832950 | 21800 | 21750 | 21850 | 21750 | 1879 |
| 300 | 20240315 | 140700 | 27149903050 | 21750 | 21750 | 21800 | 21750 | 989 |
| 301 | 20240315 | 140600 | 27128385400 | 21800 | 21750 | 21800 | 21750 | 1215 |
| 302 | 20240315 | 140500 | 27101949950 | 21750 | 21750 | 21850 | 21750 | 2387 |
| 303 | 20240315 | 140400 | 27049928050 | 21750 | 21750 | 21800 | 21750 | 2141 |
| 304 | 20240315 | 140300 | 27003328350 | 21750 | 21750 | 21850 | 21750 | 2998 |
| 305 | 20240315 | 140200 | 26938029200 | 21750 | 21750 | 21850 | 21750 | 4686 |
| 306 | 20240315 | 140100 | 26836067950 | 21750 | 21750 | 21800 | 21750 | 2159 |
| 307 | 20240315 | 140000 | 26789108250 | 21750 | 21800 | 21800 | 21750 | 1912 |
| 308 | 20240315 | 135900 | 26747431750 | 21800 | 21850 | 21850 | 21800 | 1286 |
| 309 | 20240315 | 135800 | 26719395200 | 21850 | 21800 | 21850 | 21800 | 1585 |
| 310 | 20240315 | 135700 | 26684812700 | 21800 | 21800 | 21850 | 21800 | 1108 |
| 311 | 20240315 | 135600 | 26660655900 | 21800 | 21850 | 21850 | 21750 | 13729 |
| 312 | 20240315 | 135500 | 26361922550 | 21850 | 21850 | 21900 | 21800 | 3118 |
| 313 | 20240315 | 135400 | 26293853850 | 21900 | 21900 | 21900 | 21800 | 2261 |
| 314 | 20240315 | 135300 | 26244509100 | 21900 | 21950 | 22000 | 21850 | 2116 |
| 315 | 20240315 | 135200 | 26198086550 | 22000 | 21950 | 22000 | 21950 | 364 |
| 316 | 20240315 | 135100 | 26190084500 | 21950 | 21950 | 22000 | 21900 | 1754 |
| 317 | 20240315 | 135000 | 26151608500 | 21950 | 21950 | 21950 | 21900 | 651 |
| 318 | 20240315 | 134900 | 26137342550 | 21950 | 22000 | 22000 | 21900 | 90 |
| 319 | 20240315 | 134800 | 26135369100 | 21900 | 21850 | 21950 | 21850 | 2603 |
| 320 | 20240315 | 134700 | 26078378850 | 21900 | 21850 | 21900 | 21850 | 1756 |
| 321 | 20240315 | 134600 | 26039959500 | 21900 | 21850 | 21900 | 21850 | 1796 |
| 322 | 20240315 | 134500 | 26000708450 | 21850 | 21900 | 21950 | 21850 | 1844 |
| 323 | 20240315 | 134400 | 25960386300 | 21900 | 21900 | 21950 | 21900 | 1610 |
| 324 | 20240315 | 134300 | 25925122100 | 21900 | 21850 | 21950 | 21850 | 885 |
| 325 | 20240315 | 134200 | 25905759150 | 21850 | 21950 | 21950 | 21850 | 2075 |
| 326 | 20240315 | 134100 | 25860298650 | 21950 | 21950 | 21950 | 21750 | 23024 |
| 327 | 20240315 | 134000 | 25357369400 | 22000 | 21950 | 22050 | 21950 | 2839 |
| 328 | 20240315 | 133900 | 25295007300 | 21950 | 22050 | 22050 | 21950 | 7015 |
| 329 | 20240315 | 133800 | 25140780850 | 22000 | 22050 | 22100 | 22000 | 1924 |
| 330 | 20240315 | 133700 | 25098374750 | 22050 | 22050 | 22100 | 22000 | 2255 |
| 331 | 20240315 | 133600 | 25048656850 | 22100 | 22100 | 22100 | 22050 | 1248 |
| 332 | 20240315 | 133500 | 25021124150 | 22100 | 22200 | 22250 | 22050 | 1776 |
| 333 | 20240315 | 133400 | 24981882350 | 22200 | 22150 | 22250 | 22100 | 1866 |
| 334 | 20240315 | 133300 | 24940492950 | 22150 | 22200 | 22200 | 22100 | 1963 |
| 335 | 20240315 | 133200 | 24897022700 | 22200 | 22150 | 22250 | 22150 | 2437 |
| 336 | 20240315 | 133100 | 24842922700 | 22200 | 22150 | 22200 | 22100 | 2392 |
| 337 | 20240315 | 133000 | 24789945850 | 22150 | 22100 | 22150 | 22050 | 2243 |
| 338 | 20240315 | 132900 | 24740415200 | 22100 | 22100 | 22150 | 22050 | 1181 |
| 339 | 20240315 | 132800 | 24714325300 | 22100 | 22100 | 22100 | 22050 | 1003 |
| 340 | 20240315 | 132700 | 24692165600 | 22100 | 22050 | 22100 | 22050 | 1149 |
| 341 | 20240315 | 132600 | 24666796850 | 22050 | 22150 | 22150 | 22050 | 3252 |
| 342 | 20240315 | 132500 | 24594946550 | 22150 | 22150 | 22150 | 22100 | 442 |
| 343 | 20240315 | 132400 | 24585166300 | 22150 | 22150 | 22150 | 22050 | 2294 |
| 344 | 20240315 | 132300 | 24534485900 | 22150 | 22150 | 22150 | 22100 | 1889 |
| 345 | 20240315 | 132200 | 24492737900 | 22150 | 22150 | 22150 | 22050 | 3217 |
| 346 | 20240315 | 132100 | 24421654100 | 22150 | 22150 | 22150 | 22100 | 888 |
| 347 | 20240315 | 132000 | 24401990800 | 22100 | 22200 | 22250 | 22100 | 6546 |
| 348 | 20240315 | 131900 | 24257069600 | 22250 | 22100 | 22250 | 22050 | 7149 |
| 349 | 20240315 | 131800 | 24098768650 | 22100 | 22150 | 22150 | 22100 | 5065 |
| 350 | 20240315 | 131700 | 23986784600 | 22150 | 22100 | 22150 | 22100 | 1575 |
| 351 | 20240315 | 131600 | 23951969900 | 22100 | 22200 | 22250 | 22100 | 5643 |
| 352 | 20240315 | 131500 | 23826905150 | 22200 | 22250 | 22300 | 22150 | 4425 |
| 353 | 20240315 | 131400 | 23728719550 | 22300 | 22250 | 22300 | 22150 | 6093 |
| 354 | 20240315 | 131300 | 23593250900 | 22200 | 22400 | 22400 | 22150 | 13274 |
| 355 | 20240315 | 131200 | 23297643150 | 22350 | 22350 | 22450 | 22250 | 12759 |
| 356 | 20240315 | 131100 | 23012480150 | 22400 | 22400 | 22400 | 22350 | 5536 |
| 357 | 20240315 | 131000 | 22888535850 | 22400 | 22550 | 22600 | 22300 | 21679 |
| 358 | 20240315 | 130900 | 22402337800 | 22600 | 22600 | 22650 | 22500 | 31404 |
| 359 | 20240315 | 130800 | 21693102400 | 22600 | 22400 | 22600 | 22350 | 31340 |
| 360 | 20240315 | 130700 | 20987957900 | 22400 | 22500 | 22550 | 22250 | 28392 |
| 361 | 20240315 | 130600 | 20351077450 | 22500 | 22250 | 22600 | 22200 | 60428 |
| 362 | 20240315 | 130500 | 18994865250 | 22300 | 22300 | 22350 | 22200 | 7058 |
| 363 | 20240315 | 130400 | 18837522550 | 22300 | 21950 | 22350 | 21950 | 18666 |
| 364 | 20240315 | 130300 | 18422660150 | 22000 | 22050 | 22050 | 22000 | 465 |
| 365 | 20240315 | 130200 | 18412420400 | 22050 | 22150 | 22200 | 22050 | 2539 |
| 366 | 20240315 | 130100 | 18356293850 | 22100 | 22050 | 22100 | 21950 | 3377 |
| 367 | 20240315 | 130000 | 18281703800 | 22050 | 22000 | 22100 | 22000 | 1202 |
| 368 | 20240315 | 125900 | 18255212150 | 22000 | 22050 | 22050 | 22000 | 98 |
| 369 | 20240315 | 125800 | 18253051900 | 22050 | 21950 | 22050 | 21950 | 1600 |
| 370 | 20240315 | 125700 | 18217837950 | 21950 | 22000 | 22000 | 21950 | 1333 |
| 371 | 20240315 | 125600 | 18188517350 | 22000 | 21950 | 22000 | 21950 | 626 |
| 372 | 20240315 | 125500 | 18174754650 | 22000 | 21950 | 22000 | 21950 | 838 |
| 373 | 20240315 | 125400 | 18156352550 | 21950 | 22000 | 22000 | 21900 | 97 |
| 374 | 20240315 | 125300 | 18154223600 | 22000 | 21950 | 22000 | 21950 | 802 |
| 375 | 20240315 | 125200 | 18136605650 | 21950 | 21950 | 22000 | 21950 | 103 |
| 376 | 20240315 | 125100 | 18134343300 | 21950 | 21950 | 21950 | 21950 | 1022 |
| 377 | 20240315 | 125000 | 18111910400 | 21900 | 21950 | 21950 | 21900 | 496 |
| 378 | 20240315 | 124900 | 18101030850 | 21950 | 21900 | 21950 | 21850 | 295 |
| 379 | 20240315 | 124800 | 18094564400 | 21900 | 21900 | 21950 | 21850 | 404 |
| 380 | 20240315 | 124700 | 18085718900 | 21900 | 21900 | 21950 | 21900 | 774 |
| 381 | 20240315 | 124600 | 18068763700 | 21900 | 21950 | 21950 | 21900 | 541 |
| 382 | 20240315 | 124500 | 18056910850 | 21950 | 21950 | 21950 | 21900 | 690 |
| 383 | 20240315 | 124400 | 18041786450 | 21950 | 21950 | 21950 | 21900 | 929 |
| 384 | 20240315 | 124300 | 18021419900 | 21900 | 21950 | 21950 | 21900 | 2249 |
| 385 | 20240315 | 124200 | 17972164050 | 21950 | 21900 | 21950 | 21850 | 629 |
| 386 | 20240315 | 124100 | 17958388650 | 21900 | 21900 | 21900 | 21900 | 615 |
| 387 | 20240315 | 124000 | 17944920150 | 21900 | 21900 | 21950 | 21900 | 1785 |
| 388 | 20240315 | 123900 | 17905827900 | 21900 | 21850 | 21950 | 21850 | 3275 |
| 389 | 20240315 | 123800 | 17834232700 | 21850 | 22000 | 22000 | 21850 | 5412 |
| 390 | 20240315 | 123700 | 17715727050 | 22000 | 21950 | 22000 | 21950 | 891 |
| 391 | 20240315 | 123600 | 17696164750 | 21950 | 22000 | 22000 | 21950 | 1376 |
| 392 | 20240315 | 123500 | 17665954100 | 22000 | 22000 | 22100 | 22000 | 4106 |
| 393 | 20240315 | 123400 | 17575609450 | 22000 | 22050 | 22050 | 22000 | 822 |
| 394 | 20240315 | 123300 | 17557494150 | 22050 | 22000 | 22100 | 22000 | 530 |
| 395 | 20240315 | 123200 | 17545805400 | 22100 | 22100 | 22100 | 22000 | 4642 |
| 396 | 20240315 | 123100 | 17443458650 | 22100 | 22150 | 22150 | 22050 | 2329 |
| 397 | 20240315 | 123000 | 17392025200 | 22150 | 22150 | 22150 | 22100 | 997 |
| 398 | 20240315 | 122900 | 17369976750 | 22150 | 22150 | 22200 | 22100 | 2724 |
| 399 | 20240315 | 122800 | 17309646000 | 22200 | 22200 | 22250 | 22150 | 3875 |
| 400 | 20240315 | 122700 | 17223613950 | 22200 | 22300 | 22350 | 22200 | 7519 |
| 401 | 20240315 | 122600 | 17056092750 | 22300 | 22250 | 22350 | 22250 | 15041 |
| 402 | 20240315 | 122500 | 16720883250 | 22250 | 22200 | 22250 | 22200 | 6374 |
| 403 | 20240315 | 122400 | 16579288450 | 22200 | 22200 | 22200 | 22150 | 783 |
| 404 | 20240315 | 122300 | 16561906900 | 22150 | 22200 | 22200 | 22150 | 1867 |
| 405 | 20240315 | 122200 | 16520467450 | 22150 | 22150 | 22200 | 22100 | 12134 |
| 406 | 20240315 | 122100 | 16251388850 | 22100 | 22150 | 22150 | 22100 | 137 |
| 407 | 20240315 | 122000 | 16248359850 | 22100 | 22050 | 22150 | 22050 | 4406 |
| 408 | 20240315 | 121900 | 16150946350 | 22050 | 22100 | 22100 | 22050 | 401 |
| 409 | 20240315 | 121800 | 16142085300 | 22100 | 22050 | 22100 | 22000 | 736 |
| 410 | 20240315 | 121700 | 16125854350 | 22050 | 22050 | 22100 | 22050 | 280 |
| 411 | 20240315 | 121600 | 16119679600 | 22050 | 22100 | 22100 | 22050 | 786 |
| 412 | 20240315 | 121500 | 16102328800 | 22050 | 22100 | 22100 | 22050 | 1459 |
| 413 | 20240315 | 121400 | 16070101050 | 22050 | 22050 | 22100 | 22050 | 29 |
| 414 | 20240315 | 121300 | 16069461500 | 22100 | 22050 | 22100 | 22050 | 289 |
| 415 | 20240315 | 121200 | 16063075000 | 22100 | 22100 | 22150 | 22050 | 1100 |
| 416 | 20240315 | 121100 | 16038749900 | 22100 | 22100 | 22150 | 22100 | 2432 |
| 417 | 20240315 | 121000 | 15985001950 | 22100 | 22100 | 22100 | 22100 | 464 |
| 418 | 20240315 | 120900 | 15974747550 | 22050 | 22100 | 22100 | 22050 | 373 |
| 419 | 20240315 | 120800 | 15966504350 | 22100 | 22100 | 22100 | 22100 | 1295 |
| 420 | 20240315 | 120700 | 15937884850 | 22100 | 22000 | 22100 | 22000 | 6875 |
| 421 | 20240315 | 120600 | 15786242000 | 22000 | 22050 | 22050 | 22000 | 296 |
| 422 | 20240315 | 120500 | 15779715750 | 22050 | 22050 | 22050 | 22000 | 1010 |
| 423 | 20240315 | 120400 | 15757445350 | 22050 | 22050 | 22100 | 22050 | 1039 |
| 424 | 20240315 | 120300 | 15734522350 | 21950 | 22000 | 22050 | 21950 | 4665 |
| 425 | 20240315 | 120200 | 15631804200 | 21950 | 22000 | 22000 | 21950 | 628 |
| 426 | 20240315 | 120100 | 15618007700 | 22000 | 22000 | 22000 | 21950 | 107 |
| 427 | 20240315 | 120000 | 15615653750 | 22000 | 21950 | 22000 | 21950 | 395 |
| 428 | 20240315 | 115900 | 15606965000 | 22000 | 21950 | 22000 | 21950 | 585 |
| 429 | 20240315 | 115800 | 15594123950 | 21900 | 21900 | 21950 | 21900 | 435 |
| 430 | 20240315 | 115700 | 15584597250 | 21950 | 21900 | 21950 | 21900 | 185 |
| 431 | 20240315 | 115600 | 15580542000 | 21950 | 21900 | 21950 | 21900 | 837 |
| 432 | 20240315 | 115500 | 15562210450 | 21900 | 21850 | 21900 | 21800 | 2642 |
| 433 | 20240315 | 115400 | 15504575300 | 21850 | 21950 | 21950 | 21850 | 1725 |
| 434 | 20240315 | 115300 | 15466822800 | 21950 | 21950 | 21950 | 21950 | 125 |
| 435 | 20240315 | 115200 | 15464079050 | 21950 | 21900 | 21950 | 21900 | 325 |
| 436 | 20240315 | 115100 | 15456947550 | 21900 | 21950 | 21950 | 21900 | 277 |
| 437 | 20240315 | 115000 | 15450880400 | 21900 | 21900 | 21950 | 21900 | 826 |
| 438 | 20240315 | 114900 | 15432786150 | 21900 | 21950 | 21950 | 21900 | 335 |
| 439 | 20240315 | 114800 | 15425435900 | 21900 | 21950 | 22000 | 21900 | 1410 |
| 440 | 20240315 | 114700 | 15394526250 | 21950 | 21950 | 21950 | 21950 | 586 |
| 441 | 20240315 | 114600 | 15381663550 | 21950 | 21900 | 22000 | 21900 | 1187 |
| 442 | 20240315 | 114500 | 15355611150 | 21950 | 21950 | 21950 | 21950 | 324 |
| 443 | 20240315 | 114400 | 15348499350 | 21950 | 21950 | 21950 | 21900 | 253 |
| 444 | 20240315 | 114300 | 15342946750 | 21900 | 21950 | 21950 | 21900 | 313 |
| 445 | 20240315 | 114200 | 15336088850 | 21950 | 21950 | 21950 | 21950 | 824 |
| 446 | 20240315 | 114100 | 15318002050 | 21950 | 22000 | 22000 | 21950 | 345 |
| 447 | 20240315 | 114000 | 15310418000 | 21950 | 22000 | 22000 | 21950 | 197 |
| 448 | 20240315 | 113900 | 15306092900 | 22000 | 22000 | 22000 | 22000 | 358 |
| 449 | 20240315 | 113800 | 15298216900 | 22000 | 22050 | 22050 | 22000 | 36 |
| 450 | 20240315 | 113700 | 15297424500 | 22050 | 22050 | 22050 | 21950 | 811 |
| 451 | 20240315 | 113600 | 15279575700 | 22050 | 22000 | 22050 | 22000 | 422 |
| 452 | 20240315 | 113500 | 15270274200 | 22050 | 22000 | 22050 | 21950 | 751 |
| 453 | 20240315 | 113400 | 15253755700 | 22000 | 21950 | 22050 | 21950 | 3168 |
| 454 | 20240315 | 113300 | 15184074800 | 21900 | 21950 | 21950 | 21900 | 817 |
| 455 | 20240315 | 113200 | 15166142250 | 21950 | 21900 | 21950 | 21900 | 2246 |
| 456 | 20240315 | 113100 | 15116845900 | 21950 | 21950 | 21950 | 21950 | 77 |
| 457 | 20240315 | 113000 | 15115155750 | 21950 | 21900 | 21950 | 21900 | 576 |
| 458 | 20240315 | 112900 | 15102530050 | 21900 | 21900 | 21900 | 21900 | 843 |
| 459 | 20240315 | 112800 | 15084068350 | 21900 | 21850 | 21900 | 21850 | 474 |
| 460 | 20240315 | 112700 | 15073694450 | 21850 | 21900 | 21900 | 21850 | 541 |
| 461 | 20240315 | 112600 | 15061862350 | 21850 | 21850 | 21850 | 21850 | 316 |
| 462 | 20240315 | 112500 | 15054957750 | 21850 | 21850 | 21850 | 21850 | 610 |
| 463 | 20240315 | 112400 | 15041629250 | 21850 | 21800 | 21850 | 21800 | 150 |
| 464 | 20240315 | 112300 | 15038353150 | 21800 | 21850 | 21850 | 21800 | 966 |
| 465 | 20240315 | 112200 | 15017259700 | 21850 | 21850 | 21850 | 21850 | 908 |
| 466 | 20240315 | 112100 | 14997419900 | 21850 | 21900 | 21900 | 21850 | 2044 |
| 467 | 20240315 | 112000 | 14952729700 | 21900 | 21950 | 21950 | 21900 | 765 |
| 468 | 20240315 | 111900 | 14935969450 | 21950 | 22000 | 22000 | 21950 | 1501 |
| 469 | 20240315 | 111800 | 14903004650 | 22000 | 22000 | 22000 | 22000 | 662 |
| 470 | 20240315 | 111700 | 14888440650 | 22000 | 22000 | 22000 | 22000 | 1295 |
| 471 | 20240315 | 111600 | 14859950650 | 22050 | 22000 | 22050 | 22000 | 1670 |
| 472 | 20240315 | 111500 | 14823184800 | 22000 | 22050 | 22050 | 22000 | 68 |
| 473 | 20240315 | 111400 | 14821688050 | 22000 | 22000 | 22050 | 22000 | 1426 |
| 474 | 20240315 | 111300 | 14790266900 | 22000 | 22050 | 22050 | 22000 | 533 |
| 475 | 20240315 | 111200 | 14778535050 | 22050 | 22050 | 22050 | 22000 | 1321 |
| 476 | 20240315 | 111100 | 14749409500 | 22050 | 22000 | 22050 | 22000 | 1438 |
| 477 | 20240315 | 111000 | 14717705900 | 22000 | 22050 | 22050 | 22000 | 558 |
| 478 | 20240315 | 110900 | 14705403200 | 22050 | 22050 | 22100 | 22000 | 1178 |
| 479 | 20240315 | 110800 | 14679432350 | 22050 | 22050 | 22050 | 22000 | 815 |
| 480 | 20240315 | 110700 | 14661461950 | 22050 | 22100 | 22100 | 22000 | 1031 |
| 481 | 20240315 | 110600 | 14638726400 | 22100 | 22000 | 22100 | 22000 | 2544 |
| 482 | 20240315 | 110500 | 14582678000 | 22000 | 21950 | 22050 | 21950 | 1334 |
| 483 | 20240315 | 110400 | 14553389350 | 21950 | 21950 | 22000 | 21950 | 913 |
| 484 | 20240315 | 110300 | 14533348850 | 21950 | 22000 | 22000 | 21950 | 883 |
| 485 | 20240315 | 110200 | 14513931250 | 22050 | 22050 | 22050 | 22050 | 615 |
| 486 | 20240315 | 110100 | 14500370500 | 22050 | 22000 | 22050 | 22000 | 2286 |
| 487 | 20240315 | 110000 | 14449989100 | 22000 | 22050 | 22050 | 22000 | 775 |
| 488 | 20240315 | 105900 | 14432928250 | 22000 | 22050 | 22050 | 22000 | 988 |
| 489 | 20240315 | 105800 | 14411169250 | 22000 | 22000 | 22050 | 22000 | 284 |
| 490 | 20240315 | 105700 | 14404921050 | 22000 | 22050 | 22100 | 22000 | 331 |
| 491 | 20240315 | 105600 | 14397621700 | 22050 | 22100 | 22100 | 22050 | 1143 |
| 492 | 20240315 | 105500 | 14372404750 | 22050 | 22100 | 22100 | 22050 | 656 |
| 493 | 20240315 | 105400 | 14357918600 | 22050 | 22050 | 22050 | 22050 | 421 |
| 494 | 20240315 | 105300 | 14348635550 | 22050 | 22050 | 22100 | 22000 | 872 |
| 495 | 20240315 | 105200 | 14329418300 | 22100 | 22050 | 22100 | 22050 | 315 |
| 496 | 20240315 | 105100 | 14322471500 | 22050 | 21950 | 22100 | 21950 | 6940 |
| 497 | 20240315 | 105000 | 14169551200 | 21950 | 21950 | 21950 | 21900 | 454 |
| 498 | 20240315 | 104900 | 14159589300 | 21950 | 22000 | 22000 | 21950 | 896 |
| 499 | 20240315 | 104800 | 14139913900 | 22000 | 21950 | 22000 | 21950 | 2464 |
| 500 | 20240315 | 104700 | 14085759950 | 21950 | 21950 | 21950 | 21900 | 729 |
| 501 | 20240315 | 104600 | 14069759700 | 21950 | 21900 | 21950 | 21850 | 1647 |
| 502 | 20240315 | 104500 | 14033687650 | 21950 | 22000 | 22000 | 21900 | 891 |
| 503 | 20240315 | 104400 | 14014129050 | 22000 | 22000 | 22050 | 21950 | 1594 |
| 504 | 20240315 | 104300 | 13979061100 | 22000 | 22050 | 22050 | 22000 | 2892 |
| 505 | 20240315 | 104200 | 13915416700 | 22050 | 22000 | 22050 | 22000 | 256 |
| 506 | 20240315 | 104100 | 13909779550 | 22050 | 22050 | 22050 | 22000 | 838 |
| 507 | 20240315 | 104000 | 13891307100 | 22050 | 22000 | 22050 | 22000 | 6798 |
| 508 | 20240315 | 103900 | 13741727750 | 22000 | 22050 | 22100 | 22000 | 1175 |
| 509 | 20240315 | 103800 | 13715830450 | 22050 | 22100 | 22100 | 22000 | 1161 |
| 510 | 20240315 | 103700 | 13690234400 | 22050 | 22050 | 22100 | 22050 | 896 |
| 511 | 20240315 | 103600 | 13670472750 | 22050 | 22050 | 22100 | 22050 | 2553 |
| 512 | 20240315 | 103500 | 13614178600 | 22100 | 22100 | 22100 | 22050 | 2609 |
| 513 | 20240315 | 103400 | 13556590250 | 22100 | 22000 | 22150 | 21950 | 20523 |
| 514 | 20240315 | 103300 | 13104659000 | 22000 | 22000 | 22050 | 22000 | 3075 |
| 515 | 20240315 | 103200 | 13037008200 | 22050 | 22050 | 22050 | 22000 | 3657 |
| 516 | 20240315 | 103100 | 12956544250 | 22000 | 22050 | 22050 | 22000 | 1935 |
| 517 | 20240315 | 103000 | 12913927450 | 22050 | 22000 | 22050 | 22000 | 2321 |
| 518 | 20240315 | 102900 | 12862801400 | 22050 | 22050 | 22050 | 22000 | 1550 |
| 519 | 20240315 | 102800 | 12828660400 | 22050 | 22050 | 22100 | 22000 | 3093 |
| 520 | 20240315 | 102700 | 12760498200 | 22050 | 22000 | 22100 | 22000 | 6207 |
| 521 | 20240315 | 102600 | 12623766850 | 22000 | 21950 | 22100 | 21950 | 10060 |
| 522 | 20240315 | 102500 | 12402325600 | 21850 | 21850 | 21950 | 21800 | 3392 |
| 523 | 20240315 | 102400 | 12328138600 | 21850 | 21900 | 21900 | 21800 | 851 |
| 524 | 20240315 | 102300 | 12309528650 | 21900 | 21900 | 21900 | 21800 | 2681 |
| 525 | 20240315 | 102200 | 12250840050 | 21900 | 21800 | 21900 | 21750 | 879 |
| 526 | 20240315 | 102100 | 12231638900 | 21800 | 21750 | 21850 | 21700 | 837 |
| 527 | 20240315 | 102000 | 12213400650 | 21750 | 21800 | 21800 | 21750 | 827 |
| 528 | 20240315 | 101900 | 12195413350 | 21800 | 21750 | 21800 | 21700 | 1444 |
| 529 | 20240315 | 101800 | 12164029550 | 21700 | 21600 | 21700 | 21600 | 4518 |
| 530 | 20240315 | 101700 | 12066346200 | 21600 | 21750 | 21800 | 21600 | 9488 |
| 531 | 20240315 | 101600 | 11860552900 | 21800 | 21850 | 21850 | 21750 | 3456 |
| 532 | 20240315 | 101500 | 11785180300 | 21800 | 21750 | 21850 | 21750 | 4951 |
| 533 | 20240315 | 101400 | 11677193950 | 21750 | 21750 | 21800 | 21750 | 1988 |
| 534 | 20240315 | 101300 | 11633927400 | 21800 | 21900 | 21950 | 21750 | 5219 |
| 535 | 20240315 | 101200 | 11520028100 | 21900 | 21850 | 21900 | 21800 | 7490 |
| 536 | 20240315 | 101100 | 11356329950 | 21850 | 21950 | 21950 | 21850 | 1388 |
| 537 | 20240315 | 101000 | 11325953150 | 21950 | 21900 | 21950 | 21850 | 8439 |
| 538 | 20240315 | 100900 | 11141237300 | 21900 | 22000 | 22050 | 21850 | 16621 |
| 539 | 20240315 | 100800 | 10776517150 | 22050 | 22150 | 22200 | 22000 | 25005 |
| 540 | 20240315 | 100700 | 10223814950 | 22150 | 22200 | 22250 | 22000 | 30783 |
| 541 | 20240315 | 100600 | 9543335450 | 22200 | 22050 | 22400 | 21850 | 60949 |
| 542 | 20240315 | 100500 | 8192769700 | 22100 | 21850 | 22150 | 21850 | 33070 |
| 543 | 20240315 | 100400 | 7465657950 | 21800 | 21700 | 21900 | 21700 | 25893 |
| 544 | 20240315 | 100300 | 6901400250 | 21700 | 21700 | 21750 | 21650 | 10058 |
| 545 | 20240315 | 100200 | 6683138500 | 21700 | 21600 | 21700 | 21600 | 5380 |
| 546 | 20240315 | 100100 | 6566704750 | 21600 | 21600 | 21650 | 21550 | 3785 |
| 547 | 20240315 | 100000 | 6484937650 | 21600 | 21550 | 21600 | 21500 | 2335 |
| 548 | 20240315 | 095900 | 6434617150 | 21500 | 21500 | 21550 | 21500 | 2732 |
| 549 | 20240315 | 095800 | 6375876350 | 21500 | 21500 | 21550 | 21450 | 5784 |
| 550 | 20240315 | 095700 | 6251683300 | 21500 | 21550 | 21550 | 21450 | 8593 |
| 551 | 20240315 | 095600 | 6066707350 | 21550 | 21600 | 21600 | 21500 | 7865 |
| 552 | 20240315 | 095500 | 5897208350 | 21600 | 21400 | 21650 | 21400 | 27879 |
| 553 | 20240315 | 095400 | 5296984500 | 21400 | 21250 | 21400 | 21250 | 9740 |
| 554 | 20240315 | 095300 | 5089064700 | 21300 | 21250 | 21300 | 21250 | 542 |
| 555 | 20240315 | 095200 | 5077542000 | 21300 | 21250 | 21300 | 21250 | 567 |
| 556 | 20240315 | 095100 | 5065492800 | 21250 | 21200 | 21300 | 21200 | 1675 |
| 557 | 20240315 | 095000 | 5029913150 | 21200 | 21250 | 21250 | 21200 | 2113 |
| 558 | 20240315 | 094900 | 4985015950 | 21250 | 21300 | 21300 | 21200 | 463 |
| 559 | 20240315 | 094800 | 4975196150 | 21250 | 21250 | 21300 | 21250 | 2233 |
| 560 | 20240315 | 094700 | 4927738500 | 21300 | 21300 | 21300 | 21250 | 968 |
| 561 | 20240315 | 094600 | 4907123000 | 21300 | 21300 | 21350 | 21250 | 2015 |
| 562 | 20240315 | 094500 | 4864196050 | 21300 | 21300 | 21350 | 21300 | 780 |
| 563 | 20240315 | 094400 | 4847570550 | 21300 | 21250 | 21350 | 21250 | 3929 |
| 564 | 20240315 | 094300 | 4764063700 | 21250 | 21300 | 21300 | 21250 | 1178 |
| 565 | 20240315 | 094200 | 4738993350 | 21300 | 21300 | 21350 | 21250 | 1341 |
| 566 | 20240315 | 094100 | 4710431050 | 21300 | 21250 | 21300 | 21250 | 2036 |
| 567 | 20240315 | 094000 | 4667112950 | 21250 | 21200 | 21350 | 21200 | 2387 |
| 568 | 20240315 | 093900 | 4616278100 | 21200 | 21250 | 21250 | 21150 | 1994 |
| 569 | 20240315 | 093800 | 4574006700 | 21200 | 21250 | 21250 | 21200 | 1105 |
| 570 | 20240315 | 093700 | 4550557600 | 21200 | 21200 | 21250 | 21200 | 1405 |
| 571 | 20240315 | 093600 | 4520771550 | 21200 | 21200 | 21250 | 21200 | 675 |
| 572 | 20240315 | 093500 | 4506458600 | 21250 | 21250 | 21300 | 21200 | 1238 |
| 573 | 20240315 | 093400 | 4480148800 | 21250 | 21300 | 21300 | 21250 | 1279 |
| 574 | 20240315 | 093300 | 4452969650 | 21300 | 21350 | 21400 | 21300 | 5445 |
| 575 | 20240315 | 093200 | 4336732050 | 21350 | 21250 | 21400 | 21250 | 4483 |
| 576 | 20240315 | 093100 | 4241163050 | 21250 | 21150 | 21250 | 21150 | 2050 |
| 577 | 20240315 | 093000 | 4197647000 | 21150 | 21100 | 21200 | 21100 | 2401 |
| 578 | 20240315 | 092900 | 4146923200 | 21050 | 21100 | 21100 | 21050 | 836 |
| 579 | 20240315 | 092800 | 4129324950 | 21100 | 21150 | 21200 | 21100 | 6799 |
| 580 | 20240315 | 092700 | 3985581000 | 21200 | 21100 | 21200 | 21100 | 2352 |
| 581 | 20240315 | 092600 | 3935858200 | 21150 | 21100 | 21150 | 21100 | 996 |
| 582 | 20240315 | 092500 | 3914833850 | 21100 | 21200 | 21200 | 21100 | 1852 |
| 583 | 20240315 | 092400 | 3875659650 | 21200 | 21200 | 21200 | 21150 | 531 |
| 584 | 20240315 | 092300 | 3864419750 | 21200 | 21250 | 21300 | 21100 | 1103 |
| 585 | 20240315 | 092200 | 3841039800 | 21250 | 21050 | 21300 | 21050 | 18679 |
| 586 | 20240315 | 092100 | 3445656150 | 21050 | 21000 | 21100 | 20950 | 6039 |
| 587 | 20240315 | 092000 | 3318671950 | 21050 | 21050 | 21100 | 21000 | 7836 |
| 588 | 20240315 | 091900 | 3153922600 | 21050 | 21100 | 21100 | 21000 | 4386 |
| 589 | 20240315 | 091800 | 3061611850 | 21100 | 21100 | 21150 | 21050 | 3736 |
| 590 | 20240315 | 091700 | 2982789450 | 21150 | 21100 | 21150 | 21100 | 1094 |
| 591 | 20240315 | 091600 | 2959705650 | 21100 | 21050 | 21100 | 21050 | 3501 |
| 592 | 20240315 | 091500 | 2885844550 | 21050 | 21100 | 21150 | 21050 | 2372 |
| 593 | 20240315 | 091400 | 2835800800 | 21100 | 21200 | 21200 | 21100 | 1636 |
| 594 | 20240315 | 091300 | 2801221000 | 21150 | 21100 | 21200 | 21100 | 7312 |
| 595 | 20240315 | 091200 | 2646660800 | 21050 | 21000 | 21200 | 20950 | 11269 |
| 596 | 20240315 | 091100 | 2409079350 | 21000 | 21000 | 21050 | 20950 | 9408 |
| 597 | 20240315 | 091000 | 2211571250 | 21000 | 21150 | 21150 | 21000 | 9952 |
| 598 | 20240315 | 090900 | 2002350100 | 21150 | 21200 | 21200 | 21100 | 4059 |
| 599 | 20240315 | 090800 | 1916423450 | 21200 | 21200 | 21200 | 21150 | 2354 |
| 600 | 20240315 | 090700 | 1866525450 | 21200 | 21200 | 21250 | 21200 | 2865 |
| 601 | 20240315 | 090600 | 1805781500 | 21200 | 21250 | 21250 | 21150 | 2478 |
| 602 | 20240315 | 090500 | 1753211300 | 21250 | 21050 | 21300 | 21050 | 6449 |
| 603 | 20240315 | 090400 | 1616484800 | 21050 | 21150 | 21150 | 21000 | 23610 |
| 604 | 20240315 | 090300 | 1119717900 | 21150 | 21150 | 21200 | 21100 | 5239 |
| 605 | 20240315 | 090200 | 1008977150 | 21150 | 21350 | 21400 | 21150 | 9807 |
| 606 | 20240315 | 090100 | 800638250 | 21350 | 21350 | 21450 | 21300 | 5456 |
| 607 | 20240315 | 090000 | 684091500 | 21350 | 21300 | 21550 | 21300 | 29426 |