32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 191500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 8761 |
| 3 | 20240315 | 191400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20240315 | 191300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20240315 | 191200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20240315 | 191100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20240315 | 191000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20240315 | 190900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20240315 | 190800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20240315 | 190700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20240315 | 190600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20240315 | 190500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20240315 | 190400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20240315 | 190300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20240315 | 190200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20240315 | 190100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20240315 | 190000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20240315 | 185900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20240315 | 185800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20240315 | 185700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20240315 | 185600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20240315 | 185500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20240315 | 185400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20240315 | 185300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20240315 | 185200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20240315 | 185100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20240315 | 185000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20240315 | 184900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20240315 | 184800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20240315 | 184700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20240315 | 184600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20240315 | 184500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 8761 |
| 33 | 20240315 | 184400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20240315 | 184300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20240315 | 184200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20240315 | 184100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20240315 | 184000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20240315 | 183900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20240315 | 183800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20240315 | 183700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20240315 | 183600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20240315 | 183500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20240315 | 183400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20240315 | 183300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20240315 | 183200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20240315 | 183100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20240315 | 183000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20240315 | 182900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20240315 | 182800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20240315 | 182700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20240315 | 182600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20240315 | 182500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20240315 | 182400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20240315 | 182300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20240315 | 182200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20240315 | 182100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20240315 | 182000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20240315 | 181900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20240315 | 181800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20240315 | 181700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20240315 | 181600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20240315 | 181500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 8761 |
| 63 | 20240315 | 181400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20240315 | 181300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20240315 | 181200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20240315 | 181100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20240315 | 181000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20240315 | 180900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20240315 | 180800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20240315 | 180700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20240315 | 180600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20240315 | 180500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20240315 | 180400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20240315 | 180300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20240315 | 180200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20240315 | 180100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20240315 | 180000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20240315 | 175900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20240315 | 175800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20240315 | 175700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20240315 | 175600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20240315 | 175500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20240315 | 175400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20240315 | 175300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20240315 | 175200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20240315 | 175100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20240315 | 175000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20240315 | 174900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20240315 | 174800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20240315 | 174700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20240315 | 174600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20240315 | 174500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 8761 |
| 93 | 20240315 | 174400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20240315 | 174300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20240315 | 174200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20240315 | 174100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20240315 | 174000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20240315 | 173900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20240315 | 173800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20240315 | 173700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20240315 | 173600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20240315 | 173500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20240315 | 173400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20240315 | 173300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20240315 | 173200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20240315 | 173100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20240315 | 173000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20240315 | 172900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20240315 | 172800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20240315 | 172700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20240315 | 172600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20240315 | 172500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20240315 | 172400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20240315 | 172300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20240315 | 172200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20240315 | 172100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20240315 | 172000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20240315 | 171900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20240315 | 171800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20240315 | 171700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20240315 | 171600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20240315 | 171500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 8761 |
| 123 | 20240315 | 171400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20240315 | 171300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20240315 | 171200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20240315 | 171100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20240315 | 171000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20240315 | 170900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20240315 | 170800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20240315 | 170700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20240315 | 170600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20240315 | 170500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20240315 | 170400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20240315 | 170300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20240315 | 170200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20240315 | 170100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20240315 | 170000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20240315 | 165900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20240315 | 165800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20240315 | 165700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20240315 | 165600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20240315 | 165500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20240315 | 165400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20240315 | 165300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20240315 | 165200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20240315 | 165100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20240315 | 165000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20240315 | 164900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20240315 | 164800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20240315 | 164700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20240315 | 164600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20240315 | 164500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 8761 |
| 153 | 20240315 | 164400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20240315 | 164300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20240315 | 164200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20240315 | 164100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20240315 | 164000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20240315 | 163900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20240315 | 163800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20240315 | 163700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20240315 | 163600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20240315 | 163500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20240315 | 163400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20240315 | 163300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20240315 | 163200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20240315 | 163100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20240315 | 163000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20240315 | 162900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20240315 | 162800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20240315 | 162700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20240315 | 162600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20240315 | 162500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20240315 | 162400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20240315 | 162300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20240315 | 162200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20240315 | 162100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20240315 | 162000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20240315 | 161900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20240315 | 161800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20240315 | 161700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20240315 | 161600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20240315 | 161500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 8761 |
| 183 | 20240315 | 161400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20240315 | 161300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20240315 | 161200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20240315 | 161100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20240315 | 161000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20240315 | 160900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20240315 | 160800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20240315 | 160700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20240315 | 160600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20240315 | 160500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20240315 | 160400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20240315 | 160300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20240315 | 160200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20240315 | 160100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20240315 | 160000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20240315 | 155900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20240315 | 155800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20240315 | 155700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20240315 | 155600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20240315 | 155500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20240315 | 155400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20240315 | 155300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20240315 | 155200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20240315 | 155100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20240315 | 155000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20240315 | 154900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20240315 | 154800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20240315 | 154700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20240315 | 154600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20240315 | 154500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 8761 |
| 213 | 20240315 | 154400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20240315 | 154300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20240315 | 154200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20240315 | 154100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20240315 | 154000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20240315 | 153900 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20240315 | 153800 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20240315 | 153700 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20240315 | 153600 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20240315 | 153500 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20240315 | 153400 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20240315 | 153300 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20240315 | 153200 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20240315 | 153100 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20240315 | 153000 | 2869628750 | 21350 | 21350 | 21350 | 21350 | 8761 |
| 228 | 20240315 | 152900 | 2682581400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20240315 | 152800 | 2682581400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20240315 | 152700 | 2682581400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20240315 | 152600 | 2682581400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20240315 | 152500 | 2682581400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20240315 | 152400 | 2682581400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20240315 | 152300 | 2682581400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20240315 | 152200 | 2682581400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20240315 | 152100 | 2682581400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20240315 | 152000 | 2682581400 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20240315 | 151900 | 2682581400 | 21300 | 21300 | 21400 | 21250 | 4852 |
| 239 | 20240315 | 151800 | 2579078500 | 21300 | 21300 | 21300 | 21250 | 3383 |
| 240 | 20240315 | 151700 | 2507027800 | 21300 | 21250 | 21300 | 21250 | 202 |
| 241 | 20240315 | 151600 | 2502735000 | 21250 | 21200 | 21250 | 21200 | 886 |
| 242 | 20240315 | 151500 | 2483911750 | 21200 | 21250 | 21300 | 21200 | 1909 |
| 243 | 20240315 | 151400 | 2443344300 | 21250 | 21250 | 21300 | 21250 | 1686 |
| 244 | 20240315 | 151300 | 2407511750 | 21300 | 21200 | 21300 | 21200 | 2830 |
| 245 | 20240315 | 151200 | 2347374150 | 21200 | 21200 | 21250 | 21150 | 1306 |
| 246 | 20240315 | 151100 | 2319680300 | 21200 | 21150 | 21200 | 21150 | 903 |
| 247 | 20240315 | 151000 | 2300581500 | 21150 | 21200 | 21200 | 21150 | 1621 |
| 248 | 20240315 | 150900 | 2266220350 | 21200 | 21200 | 21250 | 21200 | 1210 |
| 249 | 20240315 | 150800 | 2240558250 | 21200 | 21050 | 21200 | 21050 | 2958 |
| 250 | 20240315 | 150700 | 2177996200 | 21100 | 20850 | 21100 | 20850 | 5018 |
| 251 | 20240315 | 150600 | 2072789000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 252 | 20240315 | 150500 | 2072789000 | 20850 | 20850 | 20850 | 20850 | 1 |
| 253 | 20240315 | 150400 | 2072768150 | 20800 | 20800 | 20800 | 20800 | 207 |
| 254 | 20240315 | 150300 | 2068462550 | 20850 | 20850 | 20850 | 20850 | 0 |
| 255 | 20240315 | 150200 | 2068462550 | 20850 | 20850 | 20850 | 20850 | 0 |
| 256 | 20240315 | 150100 | 2068462550 | 20850 | 20850 | 20850 | 20850 | 37 |
| 257 | 20240315 | 150000 | 2067691100 | 20800 | 20800 | 20800 | 20800 | 197 |
| 258 | 20240315 | 145900 | 2063593500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 259 | 20240315 | 145800 | 2063593500 | 20750 | 20800 | 20800 | 20750 | 224 |
| 260 | 20240315 | 145700 | 2058944300 | 20800 | 20800 | 20800 | 20800 | 319 |
| 261 | 20240315 | 145600 | 2052309100 | 20800 | 20800 | 20800 | 20750 | 341 |
| 262 | 20240315 | 145500 | 2045216350 | 20800 | 20800 | 20800 | 20800 | 143 |
| 263 | 20240315 | 145400 | 2042241950 | 20800 | 20800 | 20800 | 20800 | 509 |
| 264 | 20240315 | 145300 | 2031654750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 265 | 20240315 | 145200 | 2031654750 | 20850 | 20850 | 20850 | 20850 | 135 |
| 266 | 20240315 | 145100 | 2028840000 | 20850 | 20850 | 20850 | 20850 | 158 |
| 267 | 20240315 | 145000 | 2025545700 | 20850 | 20850 | 20850 | 20850 | 430 |
| 268 | 20240315 | 144900 | 2016580200 | 20850 | 20850 | 20850 | 20850 | 124 |
| 269 | 20240315 | 144800 | 2013994800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 270 | 20240315 | 144700 | 2013994800 | 20850 | 20850 | 20850 | 20850 | 324 |
| 271 | 20240315 | 144600 | 2007239400 | 20850 | 20850 | 20850 | 20850 | 319 |
| 272 | 20240315 | 144500 | 2000588250 | 20850 | 20850 | 20850 | 20850 | 149 |
| 273 | 20240315 | 144400 | 1997481600 | 20800 | 20850 | 20850 | 20800 | 230 |
| 274 | 20240315 | 144300 | 1992686200 | 20850 | 20850 | 20900 | 20850 | 174 |
| 275 | 20240315 | 144200 | 1989058200 | 20850 | 20850 | 20850 | 20850 | 126 |
| 276 | 20240315 | 144100 | 1986431100 | 20850 | 20800 | 20850 | 20800 | 288 |
| 277 | 20240315 | 144000 | 1980440600 | 20800 | 20800 | 20800 | 20800 | 228 |
| 278 | 20240315 | 143900 | 1975698200 | 20850 | 20850 | 20850 | 20850 | 164 |
| 279 | 20240315 | 143800 | 1972278800 | 20850 | 20850 | 20850 | 20850 | 4 |
| 280 | 20240315 | 143700 | 1972195400 | 20850 | 20900 | 20900 | 20850 | 205 |
| 281 | 20240315 | 143600 | 1967920650 | 20950 | 20800 | 20950 | 20800 | 3636 |
| 282 | 20240315 | 143500 | 1891913400 | 20800 | 20800 | 20800 | 20800 | 390 |
| 283 | 20240315 | 143400 | 1883801400 | 20850 | 20800 | 20850 | 20800 | 536 |
| 284 | 20240315 | 143300 | 1872652550 | 20850 | 20850 | 20850 | 20850 | 1002 |
| 285 | 20240315 | 143200 | 1851760850 | 20850 | 20850 | 20850 | 20850 | 249 |
| 286 | 20240315 | 143100 | 1846569200 | 20850 | 20850 | 20850 | 20850 | 344 |
| 287 | 20240315 | 143000 | 1839396800 | 20850 | 20850 | 20850 | 20850 | 280 |
| 288 | 20240315 | 142900 | 1833558800 | 20850 | 20850 | 20850 | 20850 | 164 |
| 289 | 20240315 | 142800 | 1830139400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 290 | 20240315 | 142700 | 1830139400 | 20850 | 20850 | 20850 | 20850 | 2349 |
| 291 | 20240315 | 142600 | 1781162750 | 20850 | 20850 | 20850 | 20850 | 154 |
| 292 | 20240315 | 142500 | 1777951850 | 20850 | 20850 | 20850 | 20850 | 754 |
| 293 | 20240315 | 142400 | 1762230950 | 20800 | 20800 | 20800 | 20800 | 886 |
| 294 | 20240315 | 142300 | 1743802150 | 20800 | 20800 | 20800 | 20800 | 282 |
| 295 | 20240315 | 142200 | 1737936550 | 20850 | 20850 | 20850 | 20850 | 62 |
| 296 | 20240315 | 142100 | 1736643850 | 20800 | 20800 | 20800 | 20800 | 348 |
| 297 | 20240315 | 142000 | 1729405450 | 20800 | 20800 | 20800 | 20800 | 158 |
| 298 | 20240315 | 141900 | 1726119050 | 20800 | 20800 | 20800 | 20800 | 200 |
| 299 | 20240315 | 141800 | 1721959050 | 20800 | 20800 | 20800 | 20800 | 339 |
| 300 | 20240315 | 141700 | 1714907850 | 20800 | 20800 | 20800 | 20800 | 379 |
| 301 | 20240315 | 141600 | 1707024650 | 20800 | 20800 | 20800 | 20800 | 163 |
| 302 | 20240315 | 141500 | 1703634250 | 20800 | 20800 | 20800 | 20800 | 257 |
| 303 | 20240315 | 141400 | 1698288650 | 20800 | 20800 | 20800 | 20800 | 210 |
| 304 | 20240315 | 141300 | 1693920650 | 20850 | 20850 | 20850 | 20850 | 161 |
| 305 | 20240315 | 141200 | 1690563800 | 20900 | 20850 | 20900 | 20850 | 160 |
| 306 | 20240315 | 141100 | 1687227700 | 20900 | 20850 | 20900 | 20850 | 338 |
| 307 | 20240315 | 141000 | 1680180200 | 20850 | 20850 | 20850 | 20850 | 140 |
| 308 | 20240315 | 140900 | 1677261200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 309 | 20240315 | 140800 | 1677261200 | 20850 | 20850 | 20900 | 20850 | 459 |
| 310 | 20240315 | 140700 | 1667686050 | 20850 | 20900 | 20900 | 20850 | 330 |
| 311 | 20240315 | 140600 | 1660795750 | 20850 | 20950 | 20950 | 20850 | 246 |
| 312 | 20240315 | 140500 | 1655661300 | 20950 | 20850 | 20950 | 20850 | 291 |
| 313 | 20240315 | 140400 | 1649585150 | 20950 | 20900 | 20950 | 20900 | 1020 |
| 314 | 20240315 | 140300 | 1628240700 | 20850 | 20850 | 20850 | 20850 | 155 |
| 315 | 20240315 | 140200 | 1625008950 | 20850 | 20850 | 20850 | 20850 | 149 |
| 316 | 20240315 | 140100 | 1621902300 | 20900 | 20750 | 20900 | 20750 | 1493 |
| 317 | 20240315 | 140000 | 1590772350 | 20850 | 20800 | 20850 | 20800 | 355 |
| 318 | 20240315 | 135900 | 1583388300 | 20800 | 20800 | 20850 | 20800 | 210 |
| 319 | 20240315 | 135800 | 1579017850 | 20800 | 20850 | 20850 | 20800 | 326 |
| 320 | 20240315 | 135700 | 1572236900 | 20850 | 20850 | 20850 | 20850 | 330 |
| 321 | 20240315 | 135600 | 1565356400 | 20850 | 20850 | 20850 | 20850 | 1 |
| 322 | 20240315 | 135500 | 1565335550 | 20850 | 20800 | 20850 | 20800 | 155 |
| 323 | 20240315 | 135400 | 1562111450 | 20850 | 20850 | 20850 | 20850 | 703 |
| 324 | 20240315 | 135300 | 1547453900 | 20850 | 20800 | 20850 | 20800 | 439 |
| 325 | 20240315 | 135200 | 1538307700 | 20800 | 20750 | 20800 | 20750 | 143 |
| 326 | 20240315 | 135100 | 1535340400 | 20750 | 20800 | 20800 | 20750 | 521 |
| 327 | 20240315 | 135000 | 1524515000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 328 | 20240315 | 134900 | 1524515000 | 20850 | 20800 | 20850 | 20800 | 679 |
| 329 | 20240315 | 134800 | 1510363750 | 20800 | 20800 | 20850 | 20800 | 427 |
| 330 | 20240315 | 134700 | 1501480500 | 20800 | 20800 | 20800 | 20800 | 300 |
| 331 | 20240315 | 134600 | 1495240500 | 20850 | 20850 | 20850 | 20850 | 289 |
| 332 | 20240315 | 134500 | 1489214850 | 20850 | 20750 | 20850 | 20750 | 686 |
| 333 | 20240315 | 134400 | 1474944550 | 20800 | 20750 | 20800 | 20750 | 224 |
| 334 | 20240315 | 134300 | 1470291550 | 20800 | 20750 | 20800 | 20750 | 1923 |
| 335 | 20240315 | 134200 | 1430312600 | 20700 | 20700 | 20700 | 20700 | 164 |
| 336 | 20240315 | 134100 | 1426917800 | 20700 | 20650 | 20700 | 20650 | 418 |
| 337 | 20240315 | 134000 | 1418283650 | 20650 | 20650 | 20650 | 20650 | 755 |
| 338 | 20240315 | 133900 | 1402692900 | 20650 | 20700 | 20700 | 20650 | 664 |
| 339 | 20240315 | 133800 | 1388956300 | 20650 | 20650 | 20650 | 20650 | 337 |
| 340 | 20240315 | 133700 | 1381997250 | 20650 | 20600 | 20650 | 20600 | 344 |
| 341 | 20240315 | 133600 | 1374901100 | 20600 | 20650 | 20650 | 20600 | 130 |
| 342 | 20240315 | 133500 | 1372223050 | 20600 | 20650 | 20650 | 20600 | 166 |
| 343 | 20240315 | 133400 | 1368803350 | 20700 | 20600 | 20700 | 20600 | 299 |
| 344 | 20240315 | 133300 | 1362643450 | 20650 | 20650 | 20650 | 20650 | 102 |
| 345 | 20240315 | 133200 | 1360537150 | 20600 | 20600 | 20600 | 20600 | 162 |
| 346 | 20240315 | 133100 | 1357199950 | 20600 | 20600 | 20600 | 20600 | 323 |
| 347 | 20240315 | 133000 | 1350546150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 348 | 20240315 | 132900 | 1350546150 | 20650 | 20600 | 20650 | 20600 | 462 |
| 349 | 20240315 | 132800 | 1341006950 | 20600 | 20600 | 20600 | 20600 | 159 |
| 350 | 20240315 | 132700 | 1337731550 | 20650 | 20650 | 20650 | 20650 | 149 |
| 351 | 20240315 | 132600 | 1334654700 | 20600 | 20650 | 20650 | 20600 | 2144 |
| 352 | 20240315 | 132500 | 1290470350 | 20650 | 20650 | 20650 | 20650 | 360 |
| 353 | 20240315 | 132400 | 1283036350 | 20650 | 20650 | 20650 | 20650 | 156 |
| 354 | 20240315 | 132300 | 1279814950 | 20650 | 20650 | 20650 | 20650 | 130 |
| 355 | 20240315 | 132200 | 1277130450 | 20700 | 20650 | 20700 | 20650 | 313 |
| 356 | 20240315 | 132100 | 1270666950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 357 | 20240315 | 132000 | 1270666950 | 20650 | 20650 | 20650 | 20650 | 125 |
| 358 | 20240315 | 131900 | 1268085700 | 20650 | 20650 | 20650 | 20650 | 128 |
| 359 | 20240315 | 131800 | 1265442500 | 20650 | 20650 | 20650 | 20650 | 392 |
| 360 | 20240315 | 131700 | 1257347700 | 20650 | 20650 | 20650 | 20650 | 181 |
| 361 | 20240315 | 131600 | 1253610050 | 20650 | 20700 | 20700 | 20650 | 159 |
| 362 | 20240315 | 131500 | 1250326200 | 20650 | 20650 | 20650 | 20650 | 428 |
| 363 | 20240315 | 131400 | 1241488000 | 20650 | 20650 | 20650 | 20650 | 156 |
| 364 | 20240315 | 131300 | 1238266600 | 20650 | 20650 | 20650 | 20650 | 124 |
| 365 | 20240315 | 131200 | 1235706000 | 20650 | 20650 | 20650 | 20650 | 433 |
| 366 | 20240315 | 131100 | 1226764550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 367 | 20240315 | 131000 | 1226764550 | 20650 | 20700 | 20700 | 20650 | 164 |
| 368 | 20240315 | 130900 | 1223377750 | 20650 | 20650 | 20650 | 20650 | 158 |
| 369 | 20240315 | 130800 | 1220115050 | 20650 | 20650 | 20650 | 20650 | 310 |
| 370 | 20240315 | 130700 | 1213713550 | 20650 | 20650 | 20650 | 20650 | 141 |
| 371 | 20240315 | 130600 | 1210801900 | 20650 | 20650 | 20650 | 20650 | 1325 |
| 372 | 20240315 | 130500 | 1183440650 | 20650 | 20650 | 20650 | 20650 | 323 |
| 373 | 20240315 | 130400 | 1176770700 | 20650 | 20650 | 20650 | 20650 | 161 |
| 374 | 20240315 | 130300 | 1173446050 | 20650 | 20650 | 20650 | 20650 | 218 |
| 375 | 20240315 | 130200 | 1168944350 | 20650 | 20650 | 20650 | 20650 | 342 |
| 376 | 20240315 | 130100 | 1161882050 | 20650 | 20650 | 20650 | 20650 | 10 |
| 377 | 20240315 | 130000 | 1161675550 | 20650 | 20650 | 20650 | 20650 | 175 |
| 378 | 20240315 | 125900 | 1158061800 | 20650 | 20650 | 20650 | 20650 | 339 |
| 379 | 20240315 | 125800 | 1151061450 | 20650 | 20650 | 20650 | 20650 | 165 |
| 380 | 20240315 | 125700 | 1147654200 | 20650 | 20650 | 20650 | 20650 | 125 |
| 381 | 20240315 | 125600 | 1145072950 | 20650 | 20650 | 20650 | 20650 | 652 |
| 382 | 20240315 | 125500 | 1131609150 | 20700 | 20700 | 20700 | 20700 | 301 |
| 383 | 20240315 | 125400 | 1125378450 | 20700 | 20650 | 20700 | 20650 | 355 |
| 384 | 20240315 | 125300 | 1118031000 | 20650 | 20650 | 20650 | 20650 | 133 |
| 385 | 20240315 | 125200 | 1115284550 | 20650 | 20650 | 20650 | 20650 | 483 |
| 386 | 20240315 | 125100 | 1105310600 | 20650 | 20650 | 20650 | 20650 | 0 |
| 387 | 20240315 | 125000 | 1105310600 | 20650 | 20650 | 20650 | 20650 | 164 |
| 388 | 20240315 | 124900 | 1101924000 | 20650 | 20650 | 20650 | 20650 | 447 |
| 389 | 20240315 | 124800 | 1092693450 | 20650 | 20700 | 20700 | 20650 | 131 |
| 390 | 20240315 | 124700 | 1089987900 | 20650 | 20650 | 20650 | 20650 | 144 |
| 391 | 20240315 | 124600 | 1087014300 | 20650 | 20650 | 20650 | 20650 | 133 |
| 392 | 20240315 | 124500 | 1084267850 | 20650 | 20650 | 20650 | 20650 | 384 |
| 393 | 20240315 | 124400 | 1076338250 | 20650 | 20600 | 20650 | 20600 | 312 |
| 394 | 20240315 | 124300 | 1069907150 | 20650 | 20650 | 20650 | 20650 | 54 |
| 395 | 20240315 | 124200 | 1068792050 | 20650 | 20650 | 20650 | 20650 | 367 |
| 396 | 20240315 | 124100 | 1061213500 | 20650 | 20650 | 20650 | 20650 | 158 |
| 397 | 20240315 | 124000 | 1057950800 | 20650 | 20650 | 20650 | 20650 | 176 |
| 398 | 20240315 | 123900 | 1054316400 | 20650 | 20650 | 20650 | 20650 | 337 |
| 399 | 20240315 | 123800 | 1047357350 | 20650 | 20650 | 20650 | 20650 | 283 |
| 400 | 20240315 | 123700 | 1041513400 | 20650 | 20650 | 20650 | 20650 | 190 |
| 401 | 20240315 | 123600 | 1037589900 | 20650 | 20650 | 20650 | 20650 | 338 |
| 402 | 20240315 | 123500 | 1030610200 | 20700 | 20650 | 20700 | 20650 | 133 |
| 403 | 20240315 | 123400 | 1027863550 | 20650 | 20650 | 20650 | 20650 | 126 |
| 404 | 20240315 | 123300 | 1025261650 | 20650 | 20650 | 20650 | 20650 | 165 |
| 405 | 20240315 | 123200 | 1021854400 | 20650 | 20700 | 20700 | 20650 | 224 |
| 406 | 20240315 | 123100 | 1017228550 | 20650 | 20650 | 20650 | 20650 | 152 |
| 407 | 20240315 | 123000 | 1014089750 | 20650 | 20700 | 20700 | 20650 | 147 |
| 408 | 20240315 | 122900 | 1011054150 | 20700 | 20650 | 20700 | 20650 | 424 |
| 409 | 20240315 | 122800 | 1002293550 | 20650 | 20650 | 20650 | 20650 | 126 |
| 410 | 20240315 | 122700 | 999691650 | 20650 | 20650 | 20650 | 20650 | 139 |
| 411 | 20240315 | 122600 | 996821300 | 20650 | 20650 | 20650 | 20650 | 347 |
| 412 | 20240315 | 122500 | 989655750 | 20700 | 20650 | 20700 | 20650 | 240 |
| 413 | 20240315 | 122400 | 984694150 | 20700 | 20700 | 20700 | 20700 | 424 |
| 414 | 20240315 | 122300 | 975917350 | 20700 | 20700 | 20700 | 20700 | 149 |
| 415 | 20240315 | 122200 | 972833050 | 20700 | 20700 | 20700 | 20700 | 220 |
| 416 | 20240315 | 122100 | 968279050 | 20700 | 20700 | 20700 | 20700 | 217 |
| 417 | 20240315 | 122000 | 963787150 | 20700 | 20700 | 20700 | 20700 | 208 |
| 418 | 20240315 | 121900 | 959481550 | 20700 | 20700 | 20700 | 20700 | 331 |
| 419 | 20240315 | 121800 | 952629850 | 20700 | 20700 | 20700 | 20700 | 135 |
| 420 | 20240315 | 121700 | 949835350 | 20700 | 20700 | 20700 | 20700 | 213 |
| 421 | 20240315 | 121600 | 945426250 | 20700 | 20750 | 20750 | 20700 | 265 |
| 422 | 20240315 | 121500 | 939935950 | 20750 | 20750 | 20750 | 20750 | 167 |
| 423 | 20240315 | 121400 | 936470700 | 20750 | 20750 | 20750 | 20750 | 144 |
| 424 | 20240315 | 121300 | 933482700 | 20750 | 20800 | 20800 | 20750 | 203 |
| 425 | 20240315 | 121200 | 929270350 | 20750 | 20800 | 20800 | 20700 | 129 |
| 426 | 20240315 | 121100 | 926599750 | 20750 | 20750 | 20750 | 20750 | 130 |
| 427 | 20240315 | 121000 | 923902250 | 20750 | 20750 | 20750 | 20750 | 148 |
| 428 | 20240315 | 120900 | 920831250 | 20750 | 20750 | 20750 | 20750 | 342 |
| 429 | 20240315 | 120800 | 913734750 | 20750 | 20750 | 20750 | 20750 | 152 |
| 430 | 20240315 | 120700 | 910580750 | 20800 | 20750 | 20800 | 20700 | 167 |
| 431 | 20240315 | 120600 | 907123500 | 20800 | 20700 | 20850 | 20700 | 159 |
| 432 | 20240315 | 120500 | 903831550 | 20800 | 20750 | 20800 | 20750 | 314 |
| 433 | 20240315 | 120400 | 897315950 | 20750 | 20800 | 20800 | 20750 | 2 |
| 434 | 20240315 | 120300 | 897274400 | 20750 | 20850 | 20850 | 20700 | 200 |
| 435 | 20240315 | 120200 | 893134000 | 20750 | 20750 | 20850 | 20700 | 169 |
| 436 | 20240315 | 120100 | 889635250 | 20700 | 20700 | 20700 | 20700 | 141 |
| 437 | 20240315 | 120000 | 886716550 | 20750 | 20700 | 20750 | 20700 | 318 |
| 438 | 20240315 | 115900 | 880133900 | 20850 | 20700 | 20850 | 20700 | 170 |
| 439 | 20240315 | 115800 | 876614550 | 20750 | 20700 | 20850 | 20700 | 148 |
| 440 | 20240315 | 115700 | 873550550 | 20800 | 20850 | 20850 | 20700 | 133 |
| 441 | 20240315 | 115600 | 870796950 | 20750 | 20700 | 20850 | 20700 | 324 |
| 442 | 20240315 | 115500 | 864070900 | 20800 | 20750 | 20800 | 20750 | 422 |
| 443 | 20240315 | 115400 | 855314300 | 20800 | 20800 | 20800 | 20750 | 147 |
| 444 | 20240315 | 115300 | 852256750 | 20850 | 20800 | 20850 | 20800 | 213 |
| 445 | 20240315 | 115200 | 847826300 | 20750 | 20850 | 20850 | 20750 | 166 |
| 446 | 20240315 | 115100 | 844373500 | 20750 | 20800 | 20850 | 20750 | 131 |
| 447 | 20240315 | 115000 | 841654950 | 20850 | 20750 | 20850 | 20750 | 356 |
| 448 | 20240315 | 114900 | 834258250 | 20750 | 20800 | 20850 | 20750 | 201 |
| 449 | 20240315 | 114800 | 830084100 | 20850 | 20750 | 20850 | 20750 | 243 |
| 450 | 20240315 | 114700 | 825036650 | 20800 | 20750 | 20800 | 20750 | 376 |
| 451 | 20240315 | 114600 | 817224400 | 20800 | 20750 | 20800 | 20700 | 484 |
| 452 | 20240315 | 114500 | 807177600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 453 | 20240315 | 114400 | 807177600 | 20750 | 20750 | 20750 | 20750 | 3 |
| 454 | 20240315 | 114300 | 807115350 | 20750 | 20750 | 20750 | 20750 | 300 |
| 455 | 20240315 | 114200 | 800890350 | 20750 | 20750 | 20750 | 20750 | 144 |
| 456 | 20240315 | 114100 | 797902350 | 20750 | 20750 | 20750 | 20750 | 155 |
| 457 | 20240315 | 114000 | 794686100 | 20800 | 20800 | 20800 | 20750 | 325 |
| 458 | 20240315 | 113900 | 787932550 | 20800 | 20800 | 20800 | 20800 | 130 |
| 459 | 20240315 | 113800 | 785228550 | 20800 | 20800 | 20800 | 20800 | 136 |
| 460 | 20240315 | 113700 | 782399750 | 20800 | 20750 | 20850 | 20750 | 377 |
| 461 | 20240315 | 113600 | 774576650 | 20800 | 20800 | 20800 | 20800 | 151 |
| 462 | 20240315 | 113500 | 771435850 | 20850 | 20750 | 20850 | 20750 | 238 |
| 463 | 20240315 | 113400 | 766487900 | 20850 | 20800 | 20850 | 20800 | 5 |
| 464 | 20240315 | 113300 | 766383750 | 20800 | 20800 | 20800 | 20800 | 365 |
| 465 | 20240315 | 113200 | 758791750 | 20800 | 20800 | 20800 | 20800 | 826 |
| 466 | 20240315 | 113100 | 741610950 | 20750 | 20750 | 20750 | 20750 | 148 |
| 467 | 20240315 | 113000 | 738539950 | 20800 | 20800 | 20800 | 20800 | 349 |
| 468 | 20240315 | 112900 | 731280750 | 20800 | 20800 | 20800 | 20800 | 167 |
| 469 | 20240315 | 112800 | 727807150 | 20800 | 20800 | 20800 | 20800 | 158 |
| 470 | 20240315 | 112700 | 724520750 | 20800 | 20800 | 20800 | 20800 | 384 |
| 471 | 20240315 | 112600 | 716533550 | 20800 | 20750 | 20800 | 20750 | 127 |
| 472 | 20240315 | 112500 | 713898200 | 20750 | 20750 | 20750 | 20750 | 132 |
| 473 | 20240315 | 112400 | 711159200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 474 | 20240315 | 112300 | 711159200 | 20750 | 20750 | 20750 | 20750 | 332 |
| 475 | 20240315 | 112200 | 704270200 | 20800 | 20800 | 20900 | 20800 | 318 |
| 476 | 20240315 | 112100 | 697655600 | 20850 | 20850 | 20850 | 20850 | 304 |
| 477 | 20240315 | 112000 | 691317200 | 20850 | 20850 | 20850 | 20850 | 775 |
| 478 | 20240315 | 111900 | 675158450 | 20850 | 20850 | 20850 | 20850 | 662 |
| 479 | 20240315 | 111800 | 661355750 | 20850 | 20800 | 20850 | 20800 | 626 |
| 480 | 20240315 | 111700 | 648303700 | 20850 | 20700 | 20850 | 20700 | 571 |
| 481 | 20240315 | 111600 | 636451300 | 20800 | 20700 | 20800 | 20700 | 154 |
| 482 | 20240315 | 111500 | 633263350 | 20750 | 20800 | 20800 | 20750 | 53 |
| 483 | 20240315 | 111400 | 632163500 | 20750 | 20750 | 20800 | 20750 | 357 |
| 484 | 20240315 | 111300 | 624755600 | 20800 | 20750 | 20800 | 20750 | 233 |
| 485 | 20240315 | 111200 | 619917600 | 20750 | 20750 | 20750 | 20750 | 133 |
| 486 | 20240315 | 111100 | 617157850 | 20800 | 20750 | 20800 | 20750 | 294 |
| 487 | 20240315 | 111000 | 611049100 | 20700 | 20750 | 20800 | 20700 | 2629 |
| 488 | 20240315 | 110900 | 556564700 | 20800 | 20750 | 20800 | 20750 | 134 |
| 489 | 20240315 | 110800 | 553784150 | 20750 | 20750 | 20750 | 20750 | 200 |
| 490 | 20240315 | 110700 | 549634150 | 20750 | 20750 | 20750 | 20750 | 351 |
| 491 | 20240315 | 110600 | 542350900 | 20750 | 20750 | 20750 | 20750 | 174 |
| 492 | 20240315 | 110500 | 538740400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 493 | 20240315 | 110400 | 538740400 | 20750 | 20750 | 20800 | 20750 | 365 |
| 494 | 20240315 | 110300 | 531166600 | 20750 | 20750 | 20750 | 20750 | 167 |
| 495 | 20240315 | 110200 | 527701350 | 20750 | 20750 | 20750 | 20750 | 157 |
| 496 | 20240315 | 110100 | 524443600 | 20750 | 20800 | 20850 | 20750 | 276 |
| 497 | 20240315 | 110000 | 518710350 | 20800 | 20800 | 20800 | 20800 | 354 |
| 498 | 20240315 | 105900 | 511347150 | 20800 | 20800 | 20800 | 20800 | 164 |
| 499 | 20240315 | 105800 | 507935950 | 20800 | 20800 | 20800 | 20800 | 136 |
| 500 | 20240315 | 105700 | 505107150 | 20800 | 20800 | 20800 | 20800 | 333 |
| 501 | 20240315 | 105600 | 498180750 | 20850 | 20800 | 20850 | 20800 | 223 |
| 502 | 20240315 | 105500 | 493537350 | 20800 | 20750 | 20800 | 20750 | 75 |
| 503 | 20240315 | 105400 | 491977450 | 20750 | 20750 | 20750 | 20750 | 374 |
| 504 | 20240315 | 105300 | 484216950 | 20750 | 20800 | 20800 | 20750 | 151 |
| 505 | 20240315 | 105200 | 481083600 | 20800 | 20750 | 20800 | 20750 | 143 |
| 506 | 20240315 | 105100 | 478116250 | 20800 | 20800 | 20800 | 20800 | 511 |
| 507 | 20240315 | 105000 | 467487450 | 20850 | 20850 | 20850 | 20850 | 3 |
| 508 | 20240315 | 104900 | 467424900 | 20800 | 20800 | 20800 | 20800 | 149 |
| 509 | 20240315 | 104800 | 464325700 | 20800 | 20800 | 20800 | 20800 | 126 |
| 510 | 20240315 | 104700 | 461704900 | 20800 | 20800 | 20800 | 20800 | 350 |
| 511 | 20240315 | 104600 | 454424900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 512 | 20240315 | 104500 | 454424900 | 20800 | 20850 | 20850 | 20800 | 217 |
| 513 | 20240315 | 104400 | 449910750 | 20850 | 20850 | 20850 | 20850 | 601 |
| 514 | 20240315 | 104300 | 437379900 | 20850 | 20850 | 20850 | 20850 | 251 |
| 515 | 20240315 | 104200 | 432146550 | 20850 | 20850 | 20850 | 20850 | 270 |
| 516 | 20240315 | 104100 | 426517050 | 20850 | 20850 | 20850 | 20850 | 468 |
| 517 | 20240315 | 104000 | 416759250 | 20850 | 20800 | 20850 | 20800 | 387 |
| 518 | 20240315 | 103900 | 408698550 | 20800 | 20800 | 20800 | 20800 | 133 |
| 519 | 20240315 | 103800 | 405932150 | 20850 | 20750 | 20850 | 20750 | 818 |
| 520 | 20240315 | 103700 | 388924450 | 20750 | 20750 | 20750 | 20750 | 423 |
| 521 | 20240315 | 103600 | 380147200 | 20750 | 20750 | 20800 | 20750 | 502 |
| 522 | 20240315 | 103500 | 369730650 | 20700 | 20750 | 20750 | 20700 | 217 |
| 523 | 20240315 | 103400 | 365236250 | 20700 | 20700 | 20750 | 20700 | 208 |
| 524 | 20240315 | 103300 | 360928950 | 20700 | 20700 | 20700 | 20700 | 138 |
| 525 | 20240315 | 103200 | 358072350 | 20700 | 20700 | 20700 | 20700 | 135 |
| 526 | 20240315 | 103100 | 355277850 | 20750 | 20750 | 20800 | 20700 | 579 |
| 527 | 20240315 | 103000 | 343282700 | 20750 | 20750 | 20750 | 20750 | 220 |
| 528 | 20240315 | 102900 | 338717700 | 20750 | 20750 | 20750 | 20750 | 188 |
| 529 | 20240315 | 102800 | 334816700 | 20800 | 20800 | 20800 | 20800 | 341 |
| 530 | 20240315 | 102700 | 327723900 | 20800 | 20800 | 20800 | 20800 | 172 |
| 531 | 20240315 | 102600 | 324146300 | 20800 | 20800 | 20800 | 20800 | 484 |
| 532 | 20240315 | 102500 | 314079100 | 20800 | 20850 | 20850 | 20800 | 310 |
| 533 | 20240315 | 102400 | 307623600 | 20850 | 20850 | 20850 | 20850 | 373 |
| 534 | 20240315 | 102300 | 299846550 | 20850 | 20750 | 20850 | 20750 | 514 |
| 535 | 20240315 | 102200 | 289163600 | 20750 | 20750 | 20750 | 20750 | 335 |
| 536 | 20240315 | 102100 | 282212350 | 20750 | 20750 | 20850 | 20700 | 161 |
| 537 | 20240315 | 102000 | 278879100 | 20800 | 20700 | 20800 | 20700 | 1157 |
| 538 | 20240315 | 101900 | 254829250 | 20750 | 20700 | 20800 | 20700 | 156 |
| 539 | 20240315 | 101800 | 251599800 | 20800 | 20700 | 20800 | 20700 | 385 |
| 540 | 20240315 | 101700 | 243629000 | 20700 | 20700 | 20700 | 20700 | 154 |
| 541 | 20240315 | 101600 | 240441200 | 20750 | 20750 | 20750 | 20750 | 6 |
| 542 | 20240315 | 101500 | 240316700 | 20700 | 20750 | 20750 | 20700 | 297 |
| 543 | 20240315 | 101400 | 234160550 | 20800 | 20750 | 20800 | 20750 | 158 |
| 544 | 20240315 | 101300 | 230882000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 545 | 20240315 | 101200 | 230882000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 546 | 20240315 | 101100 | 230882000 | 20800 | 20750 | 20800 | 20750 | 221 |
| 547 | 20240315 | 101000 | 226296200 | 20800 | 20800 | 20800 | 20800 | 1 |
| 548 | 20240315 | 100900 | 226275400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 549 | 20240315 | 100800 | 226275400 | 20800 | 20750 | 20800 | 20750 | 311 |
| 550 | 20240315 | 100700 | 219822100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 551 | 20240315 | 100600 | 219822100 | 20800 | 20800 | 20800 | 20750 | 7 |
| 552 | 20240315 | 100500 | 219676600 | 20750 | 20750 | 20750 | 20750 | 223 |
| 553 | 20240315 | 100400 | 215049350 | 20800 | 20800 | 20800 | 20800 | 6 |
| 554 | 20240315 | 100300 | 214924550 | 20800 | 20750 | 20800 | 20750 | 101 |
| 555 | 20240315 | 100200 | 212828750 | 20800 | 20750 | 20800 | 20750 | 182 |
| 556 | 20240315 | 100100 | 209052050 | 20800 | 20850 | 20850 | 20800 | 9 |
| 557 | 20240315 | 100000 | 208864650 | 20800 | 20800 | 20850 | 20800 | 8 |
| 558 | 20240315 | 095900 | 208698200 | 20800 | 20800 | 20800 | 20800 | 9 |
| 559 | 20240315 | 095800 | 208511000 | 20800 | 20800 | 20800 | 20750 | 227 |
| 560 | 20240315 | 095700 | 203800400 | 20800 | 20750 | 20850 | 20750 | 8 |
| 561 | 20240315 | 095600 | 203634000 | 20850 | 20750 | 20850 | 20750 | 4 |
| 562 | 20240315 | 095500 | 203550850 | 20700 | 20700 | 20850 | 20700 | 296 |
| 563 | 20240315 | 095400 | 197421650 | 20750 | 20750 | 20750 | 20750 | 479 |
| 564 | 20240315 | 095300 | 187482400 | 20750 | 20800 | 20800 | 20750 | 6 |
| 565 | 20240315 | 095200 | 187357850 | 20850 | 20800 | 20850 | 20800 | 657 |
| 566 | 20240315 | 095100 | 173692100 | 20850 | 20850 | 20850 | 20800 | 491 |
| 567 | 20240315 | 095000 | 163470100 | 20800 | 20800 | 20800 | 20800 | 41 |
| 568 | 20240315 | 094900 | 162617300 | 20800 | 20750 | 20800 | 20750 | 31 |
| 569 | 20240315 | 094800 | 161974000 | 20750 | 20750 | 20750 | 20750 | 15 |
| 570 | 20240315 | 094700 | 161662750 | 20850 | 20750 | 20850 | 20750 | 204 |
| 571 | 20240315 | 094600 | 157429550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 572 | 20240315 | 094500 | 157429550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 573 | 20240315 | 094400 | 157429550 | 20750 | 20750 | 20750 | 20750 | 669 |
| 574 | 20240315 | 094300 | 143547800 | 20800 | 20750 | 20800 | 20750 | 7 |
| 575 | 20240315 | 094200 | 143402500 | 20800 | 20800 | 20800 | 20800 | 268 |
| 576 | 20240315 | 094100 | 137828100 | 20800 | 20800 | 20800 | 20800 | 5 |
| 577 | 20240315 | 094000 | 137724100 | 20800 | 20800 | 20800 | 20800 | 3 |
| 578 | 20240315 | 093900 | 137661700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 579 | 20240315 | 093800 | 137661700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 580 | 20240315 | 093700 | 137661700 | 20800 | 20800 | 20800 | 20800 | 31 |
| 581 | 20240315 | 093600 | 137016900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 582 | 20240315 | 093500 | 137016900 | 20850 | 20800 | 20850 | 20800 | 251 |
| 583 | 20240315 | 093400 | 131783600 | 20850 | 20850 | 20850 | 20850 | 84 |
| 584 | 20240315 | 093300 | 130032200 | 20850 | 20850 | 20850 | 20850 | 4 |
| 585 | 20240315 | 093200 | 129948800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 586 | 20240315 | 093100 | 129948800 | 20900 | 20900 | 20900 | 20900 | 55 |
| 587 | 20240315 | 093000 | 128799300 | 20900 | 20900 | 20900 | 20900 | 1 |
| 588 | 20240315 | 092900 | 128778400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 589 | 20240315 | 092800 | 128778400 | 20900 | 20900 | 20900 | 20900 | 0 |
| 590 | 20240315 | 092700 | 128778400 | 20900 | 20900 | 20900 | 20900 | 124 |
| 591 | 20240315 | 092600 | 126186800 | 20900 | 20900 | 20900 | 20900 | 289 |
| 592 | 20240315 | 092500 | 120146700 | 20900 | 20950 | 20950 | 20900 | 183 |
| 593 | 20240315 | 092400 | 116320500 | 20900 | 20900 | 20900 | 20900 | 30 |
| 594 | 20240315 | 092300 | 115693500 | 20900 | 20900 | 20900 | 20900 | 275 |
| 595 | 20240315 | 092200 | 109946000 | 20900 | 20900 | 20900 | 20900 | 110 |
| 596 | 20240315 | 092100 | 107647000 | 20900 | 20900 | 20900 | 20900 | 81 |
| 597 | 20240315 | 092000 | 105954100 | 20800 | 20800 | 20800 | 20800 | 73 |
| 598 | 20240315 | 091900 | 104435700 | 20800 | 20800 | 20800 | 20800 | 1373 |
| 599 | 20240315 | 091800 | 75877300 | 20750 | 20800 | 20800 | 20750 | 314 |
| 600 | 20240315 | 091700 | 69361000 | 20800 | 20800 | 20800 | 20800 | 96 |
| 601 | 20240315 | 091600 | 67364200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 602 | 20240315 | 091500 | 67364200 | 20800 | 20850 | 20850 | 20800 | 71 |
| 603 | 20240315 | 091400 | 65884550 | 20800 | 20800 | 20850 | 20800 | 5 |
| 604 | 20240315 | 091300 | 65780450 | 20850 | 20800 | 20850 | 20800 | 10 |
| 605 | 20240315 | 091200 | 65572000 | 20850 | 20800 | 20850 | 20800 | 706 |
| 606 | 20240315 | 091100 | 50887100 | 20850 | 20850 | 20850 | 20800 | 584 |
| 607 | 20240315 | 091000 | 38717800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 608 | 20240315 | 090900 | 38717800 | 20850 | 20850 | 20850 | 20850 | 112 |
| 609 | 20240315 | 090800 | 36382600 | 20850 | 20850 | 20850 | 20850 | 500 |
| 610 | 20240315 | 090700 | 25957600 | 20800 | 20900 | 20900 | 20800 | 307 |
| 611 | 20240315 | 090600 | 19571500 | 20900 | 20850 | 20900 | 20800 | 204 |
| 612 | 20240315 | 090500 | 15314400 | 20850 | 20850 | 20850 | 20800 | 421 |
| 613 | 20240315 | 090400 | 6538500 | 20850 | 20850 | 20850 | 20800 | 5 |
| 614 | 20240315 | 090300 | 6434300 | 20800 | 20900 | 20900 | 20800 | 73 |
| 615 | 20240315 | 090200 | 4912400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 616 | 20240315 | 090100 | 4912400 | 20850 | 20900 | 21000 | 20800 | 183 |
| 617 | 20240315 | 090000 | 1105050 | 20850 | 20850 | 20850 | 20850 | 53 |