32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 190900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 1394 |
| 3 | 20240320 | 190800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20240320 | 190700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20240320 | 190600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20240320 | 190500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20240320 | 190400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20240320 | 190300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20240320 | 190200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20240320 | 190100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20240320 | 190000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20240320 | 185900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20240320 | 185800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20240320 | 185700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20240320 | 185600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20240320 | 185500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20240320 | 185400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20240320 | 185300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20240320 | 185200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20240320 | 185100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20240320 | 185000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20240320 | 184900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20240320 | 184800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20240320 | 184700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20240320 | 184600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20240320 | 184500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20240320 | 184400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20240320 | 184300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20240320 | 184200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20240320 | 184100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20240320 | 184000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20240320 | 183900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 1394 |
| 33 | 20240320 | 183800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20240320 | 183700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20240320 | 183600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20240320 | 183500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20240320 | 183400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20240320 | 183300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20240320 | 183200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20240320 | 183100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20240320 | 183000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20240320 | 182900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20240320 | 182800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20240320 | 182700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20240320 | 182600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20240320 | 182500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20240320 | 182400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20240320 | 182300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20240320 | 182200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20240320 | 182100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20240320 | 182000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20240320 | 181900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20240320 | 181800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20240320 | 181700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20240320 | 181600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20240320 | 181500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20240320 | 181400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20240320 | 181300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20240320 | 181200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20240320 | 181100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20240320 | 181000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20240320 | 180900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 1394 |
| 63 | 20240320 | 180800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20240320 | 180700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20240320 | 180600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20240320 | 180500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20240320 | 180400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20240320 | 180300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20240320 | 180200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20240320 | 180100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20240320 | 180000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20240320 | 175900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20240320 | 175800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20240320 | 175700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20240320 | 175600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20240320 | 175500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20240320 | 175400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20240320 | 175300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20240320 | 175200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20240320 | 175100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20240320 | 175000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20240320 | 174900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20240320 | 174800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20240320 | 174700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20240320 | 174600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20240320 | 174500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20240320 | 174400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20240320 | 174300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20240320 | 174200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20240320 | 174100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20240320 | 174000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20240320 | 173900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 1394 |
| 93 | 20240320 | 173800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20240320 | 173700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20240320 | 173600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20240320 | 173500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20240320 | 173400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20240320 | 173300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20240320 | 173200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20240320 | 173100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20240320 | 173000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20240320 | 172900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20240320 | 172800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20240320 | 172700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20240320 | 172600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20240320 | 172500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20240320 | 172400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20240320 | 172300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20240320 | 172200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20240320 | 172100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20240320 | 172000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20240320 | 171900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20240320 | 171800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20240320 | 171700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20240320 | 171600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20240320 | 171500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20240320 | 171400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20240320 | 171300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20240320 | 171200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20240320 | 171100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20240320 | 171000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20240320 | 170900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 1394 |
| 123 | 20240320 | 170800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20240320 | 170700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20240320 | 170600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20240320 | 170500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20240320 | 170400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20240320 | 170300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20240320 | 170200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20240320 | 170100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20240320 | 170000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20240320 | 165900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20240320 | 165800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20240320 | 165700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20240320 | 165600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20240320 | 165500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20240320 | 165400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20240320 | 165300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20240320 | 165200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20240320 | 165100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20240320 | 165000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20240320 | 164900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20240320 | 164800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20240320 | 164700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20240320 | 164600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20240320 | 164500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20240320 | 164400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20240320 | 164300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20240320 | 164200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20240320 | 164100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20240320 | 164000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20240320 | 163900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 1394 |
| 153 | 20240320 | 163800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20240320 | 163700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20240320 | 163600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20240320 | 163500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20240320 | 163400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20240320 | 163300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20240320 | 163200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20240320 | 163100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20240320 | 163000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20240320 | 162900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20240320 | 162800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20240320 | 162700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20240320 | 162600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20240320 | 162500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20240320 | 162400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20240320 | 162300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20240320 | 162200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20240320 | 162100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20240320 | 162000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20240320 | 161900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20240320 | 161800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20240320 | 161700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20240320 | 161600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20240320 | 161500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20240320 | 161400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20240320 | 161300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20240320 | 161200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20240320 | 161100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20240320 | 161000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20240320 | 160900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 1394 |
| 183 | 20240320 | 160800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20240320 | 160700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20240320 | 160600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20240320 | 160500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20240320 | 160400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20240320 | 160300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20240320 | 160200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20240320 | 160100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20240320 | 160000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20240320 | 155900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20240320 | 155800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20240320 | 155700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20240320 | 155600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20240320 | 155500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20240320 | 155400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20240320 | 155300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20240320 | 155200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20240320 | 155100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20240320 | 155000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20240320 | 154900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20240320 | 154800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20240320 | 154700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20240320 | 154600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20240320 | 154500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20240320 | 154400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20240320 | 154300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20240320 | 154200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20240320 | 154100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20240320 | 154000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20240320 | 153900 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 1394 |
| 213 | 20240320 | 153800 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20240320 | 153700 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20240320 | 153600 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20240320 | 153500 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20240320 | 153400 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20240320 | 153300 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20240320 | 153200 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20240320 | 153100 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20240320 | 153000 | 4929834850 | 24750 | 24750 | 24750 | 24750 | 1394 |
| 222 | 20240320 | 152900 | 4895333350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20240320 | 152800 | 4895333350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20240320 | 152700 | 4895333350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20240320 | 152600 | 4895333350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20240320 | 152500 | 4895333350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20240320 | 152400 | 4895333350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20240320 | 152300 | 4895333350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20240320 | 152200 | 4895333350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20240320 | 152100 | 4895333350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20240320 | 152000 | 4895333350 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20240320 | 151900 | 4895333350 | 24950 | 24900 | 24950 | 24850 | 250 |
| 233 | 20240320 | 151800 | 4889114250 | 24900 | 24750 | 24950 | 24750 | 495 |
| 234 | 20240320 | 151700 | 4876766650 | 24750 | 24950 | 25000 | 24750 | 818 |
| 235 | 20240320 | 151600 | 4856360350 | 25000 | 24750 | 25000 | 24750 | 1035 |
| 236 | 20240320 | 151500 | 4830645000 | 24800 | 24650 | 24800 | 24650 | 905 |
| 237 | 20240320 | 151400 | 4808307750 | 24600 | 24600 | 24600 | 24550 | 386 |
| 238 | 20240320 | 151300 | 4798817900 | 24600 | 24600 | 24600 | 24550 | 532 |
| 239 | 20240320 | 151200 | 4785752800 | 24600 | 24600 | 24600 | 24600 | 250 |
| 240 | 20240320 | 151100 | 4779602800 | 24600 | 24600 | 24650 | 24600 | 183 |
| 241 | 20240320 | 151000 | 4775100350 | 24600 | 24550 | 24600 | 24500 | 242 |
| 242 | 20240320 | 150900 | 4769159000 | 24600 | 24600 | 24600 | 24600 | 23 |
| 243 | 20240320 | 150800 | 4768593200 | 24600 | 24600 | 24650 | 24600 | 326 |
| 244 | 20240320 | 150700 | 4760571100 | 24600 | 24600 | 24600 | 24600 | 40 |
| 245 | 20240320 | 150600 | 4759587100 | 24650 | 24600 | 24650 | 24600 | 6 |
| 246 | 20240320 | 150500 | 4759439450 | 24600 | 24550 | 24600 | 24500 | 46 |
| 247 | 20240320 | 150400 | 4758310050 | 24550 | 24500 | 24600 | 24500 | 334 |
| 248 | 20240320 | 150300 | 4750104150 | 24550 | 24550 | 24550 | 24550 | 260 |
| 249 | 20240320 | 150200 | 4743721150 | 24600 | 24600 | 24600 | 24600 | 2 |
| 250 | 20240320 | 150100 | 4743671950 | 24600 | 24550 | 24600 | 24550 | 7 |
| 251 | 20240320 | 150000 | 4743499800 | 24600 | 24600 | 24600 | 24600 | 100 |
| 252 | 20240320 | 145900 | 4741039800 | 24600 | 24500 | 24600 | 24500 | 474 |
| 253 | 20240320 | 145800 | 4729426700 | 24500 | 24550 | 24550 | 24500 | 686 |
| 254 | 20240320 | 145700 | 4712595400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 255 | 20240320 | 145600 | 4712595400 | 24650 | 24550 | 24650 | 24550 | 2 |
| 256 | 20240320 | 145500 | 4712546200 | 24550 | 24600 | 24650 | 24550 | 391 |
| 257 | 20240320 | 145400 | 4702926800 | 24650 | 24600 | 24650 | 24600 | 32 |
| 258 | 20240320 | 145300 | 4702139500 | 24600 | 24600 | 24600 | 24600 | 26 |
| 259 | 20240320 | 145200 | 4701499900 | 24600 | 24650 | 24650 | 24600 | 26 |
| 260 | 20240320 | 145100 | 4700859750 | 24600 | 24600 | 24600 | 24600 | 78 |
| 261 | 20240320 | 145000 | 4698940950 | 24600 | 24650 | 24700 | 24600 | 161 |
| 262 | 20240320 | 144900 | 4694979750 | 24750 | 24700 | 24750 | 24700 | 183 |
| 263 | 20240320 | 144800 | 4690457250 | 24750 | 24650 | 24750 | 24650 | 90 |
| 264 | 20240320 | 144700 | 4688232650 | 24700 | 24700 | 24700 | 24650 | 19 |
| 265 | 20240320 | 144600 | 4687763500 | 24700 | 24600 | 24700 | 24600 | 1002 |
| 266 | 20240320 | 144500 | 4663086500 | 24600 | 24600 | 24600 | 24600 | 52 |
| 267 | 20240320 | 144400 | 4661807300 | 24550 | 24600 | 24600 | 24550 | 137 |
| 268 | 20240320 | 144300 | 4658443850 | 24500 | 24500 | 24500 | 24500 | 16 |
| 269 | 20240320 | 144200 | 4658051850 | 24600 | 24600 | 24600 | 24600 | 1157 |
| 270 | 20240320 | 144100 | 4629589650 | 24600 | 24500 | 24600 | 24500 | 171 |
| 271 | 20240320 | 144000 | 4625399650 | 24600 | 24500 | 24600 | 24500 | 13 |
| 272 | 20240320 | 143900 | 4625081000 | 24500 | 24600 | 24600 | 24500 | 418 |
| 273 | 20240320 | 143800 | 4614806000 | 24600 | 24600 | 24600 | 24600 | 161 |
| 274 | 20240320 | 143700 | 4610845400 | 24600 | 24500 | 24600 | 24500 | 466 |
| 275 | 20240320 | 143600 | 4599397500 | 24400 | 24500 | 24500 | 24400 | 276 |
| 276 | 20240320 | 143500 | 4592662800 | 24400 | 24400 | 24400 | 24400 | 102 |
| 277 | 20240320 | 143400 | 4590174000 | 24500 | 24500 | 24500 | 24500 | 138 |
| 278 | 20240320 | 143300 | 4586793000 | 24600 | 24400 | 24600 | 24400 | 2062 |
| 279 | 20240320 | 143200 | 4536397200 | 24350 | 24350 | 24350 | 24350 | 719 |
| 280 | 20240320 | 143100 | 4518889550 | 24350 | 24400 | 24450 | 24350 | 995 |
| 281 | 20240320 | 143000 | 4494649000 | 24450 | 24450 | 24450 | 24450 | 125 |
| 282 | 20240320 | 142900 | 4491592750 | 24450 | 24500 | 24500 | 24450 | 39 |
| 283 | 20240320 | 142800 | 4490639150 | 24550 | 24500 | 24550 | 24500 | 107 |
| 284 | 20240320 | 142700 | 4488017550 | 24450 | 24400 | 24450 | 24400 | 40 |
| 285 | 20240320 | 142600 | 4487041050 | 24400 | 24400 | 24400 | 24400 | 776 |
| 286 | 20240320 | 142500 | 4468106650 | 24450 | 24450 | 24450 | 24400 | 395 |
| 287 | 20240320 | 142400 | 4458459550 | 24550 | 24550 | 24550 | 24450 | 44 |
| 288 | 20240320 | 142300 | 4457382400 | 24450 | 24500 | 24550 | 24450 | 1476 |
| 289 | 20240320 | 142200 | 4421216200 | 24500 | 24550 | 24550 | 24500 | 217 |
| 290 | 20240320 | 142100 | 4415890700 | 24600 | 24550 | 24600 | 24450 | 222 |
| 291 | 20240320 | 142000 | 4410460000 | 24600 | 24650 | 24650 | 24500 | 1453 |
| 292 | 20240320 | 141900 | 4374748100 | 24600 | 24500 | 24600 | 24500 | 160 |
| 293 | 20240320 | 141800 | 4370823600 | 24600 | 24600 | 24600 | 24600 | 20 |
| 294 | 20240320 | 141700 | 4370331600 | 24600 | 24600 | 24600 | 24450 | 378 |
| 295 | 20240320 | 141600 | 4361053300 | 24600 | 24600 | 24600 | 24600 | 55 |
| 296 | 20240320 | 141500 | 4359700300 | 24700 | 24700 | 24700 | 24700 | 33 |
| 297 | 20240320 | 141400 | 4358885200 | 24700 | 24600 | 24700 | 24500 | 198 |
| 298 | 20240320 | 141300 | 4354018950 | 24600 | 24600 | 24600 | 24500 | 551 |
| 299 | 20240320 | 141200 | 4340509500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 300 | 20240320 | 141100 | 4340509500 | 24650 | 24600 | 24650 | 24600 | 2 |
| 301 | 20240320 | 141000 | 4340460250 | 24500 | 24650 | 24650 | 24500 | 1039 |
| 302 | 20240320 | 140900 | 4314985100 | 24700 | 24700 | 24700 | 24650 | 77 |
| 303 | 20240320 | 140800 | 4313083500 | 24650 | 24700 | 24700 | 24650 | 147 |
| 304 | 20240320 | 140700 | 4309459750 | 24650 | 24700 | 24800 | 24650 | 15 |
| 305 | 20240320 | 140600 | 4309089150 | 24750 | 24600 | 24750 | 24550 | 163 |
| 306 | 20240320 | 140500 | 4305084200 | 24800 | 24650 | 24800 | 24650 | 127 |
| 307 | 20240320 | 140400 | 4301939700 | 24550 | 24700 | 24700 | 24550 | 1124 |
| 308 | 20240320 | 140300 | 4274286200 | 24650 | 24700 | 24700 | 24650 | 203 |
| 309 | 20240320 | 140200 | 4269278000 | 24700 | 24800 | 24800 | 24650 | 887 |
| 310 | 20240320 | 140100 | 4247394500 | 24800 | 24800 | 24900 | 24700 | 331 |
| 311 | 20240320 | 140000 | 4239208400 | 24900 | 24850 | 24900 | 24800 | 83 |
| 312 | 20240320 | 135900 | 4237147700 | 24900 | 24750 | 24900 | 24650 | 751 |
| 313 | 20240320 | 135800 | 4218589650 | 24800 | 24850 | 24850 | 24800 | 69 |
| 314 | 20240320 | 135700 | 4216878000 | 24950 | 24950 | 24950 | 24950 | 0 |
| 315 | 20240320 | 135600 | 4216878000 | 24950 | 24800 | 24950 | 24750 | 44 |
| 316 | 20240320 | 135500 | 4215784650 | 24800 | 24900 | 24900 | 24800 | 224 |
| 317 | 20240320 | 135400 | 4210226450 | 24950 | 24950 | 24950 | 24950 | 100 |
| 318 | 20240320 | 135300 | 4207731450 | 24950 | 24950 | 24950 | 24950 | 12 |
| 319 | 20240320 | 135200 | 4207432050 | 24950 | 24950 | 24950 | 24950 | 16 |
| 320 | 20240320 | 135100 | 4207032850 | 24950 | 24900 | 24950 | 24750 | 230 |
| 321 | 20240320 | 135000 | 4201305900 | 24900 | 24900 | 24900 | 24900 | 6 |
| 322 | 20240320 | 134900 | 4201156500 | 24950 | 25000 | 25000 | 24950 | 55 |
| 323 | 20240320 | 134800 | 4199781650 | 25000 | 24900 | 25000 | 24800 | 225 |
| 324 | 20240320 | 134700 | 4194194950 | 24800 | 24900 | 24900 | 24800 | 54 |
| 325 | 20240320 | 134600 | 4192854400 | 25000 | 24950 | 25050 | 24900 | 798 |
| 326 | 20240320 | 134500 | 4172958000 | 25000 | 25000 | 25150 | 25000 | 87 |
| 327 | 20240320 | 134400 | 4170782700 | 25000 | 25150 | 25150 | 25000 | 598 |
| 328 | 20240320 | 134300 | 4155828950 | 25050 | 25150 | 25150 | 25050 | 434 |
| 329 | 20240320 | 134200 | 4144947450 | 25100 | 25200 | 25200 | 25100 | 138 |
| 330 | 20240320 | 134100 | 4141470850 | 25200 | 25150 | 25300 | 25050 | 731 |
| 331 | 20240320 | 134000 | 4123071450 | 25150 | 25050 | 25150 | 25000 | 511 |
| 332 | 20240320 | 133900 | 4110258950 | 25050 | 25000 | 25050 | 25000 | 88 |
| 333 | 20240320 | 133800 | 4108057400 | 24950 | 24950 | 24950 | 24850 | 135 |
| 334 | 20240320 | 133700 | 4104696600 | 24950 | 24900 | 24950 | 24900 | 45 |
| 335 | 20240320 | 133600 | 4103573900 | 24950 | 24900 | 24950 | 24900 | 73 |
| 336 | 20240320 | 133500 | 4101755050 | 24900 | 24950 | 24950 | 24900 | 352 |
| 337 | 20240320 | 133400 | 4092974850 | 25000 | 25000 | 25000 | 25000 | 8 |
| 338 | 20240320 | 133300 | 4092774850 | 25050 | 25000 | 25050 | 25000 | 128 |
| 339 | 20240320 | 133200 | 4089574450 | 25000 | 24950 | 25050 | 24950 | 194 |
| 340 | 20240320 | 133100 | 4084723750 | 24900 | 24900 | 24900 | 24900 | 105 |
| 341 | 20240320 | 133000 | 4082109250 | 24950 | 24900 | 25000 | 24900 | 529 |
| 342 | 20240320 | 132900 | 4068916400 | 24900 | 24850 | 24900 | 24850 | 62 |
| 343 | 20240320 | 132800 | 4067375600 | 24850 | 24850 | 24850 | 24850 | 108 |
| 344 | 20240320 | 132700 | 4064691800 | 24850 | 24750 | 24850 | 24750 | 76 |
| 345 | 20240320 | 132600 | 4062809150 | 24750 | 24650 | 24750 | 24650 | 61 |
| 346 | 20240320 | 132500 | 4061304100 | 24700 | 24700 | 24700 | 24650 | 518 |
| 347 | 20240320 | 132400 | 4048516800 | 24700 | 24650 | 24700 | 24650 | 62 |
| 348 | 20240320 | 132300 | 4046985650 | 24650 | 24650 | 24650 | 24650 | 25 |
| 349 | 20240320 | 132200 | 4046369400 | 24650 | 24600 | 24650 | 24600 | 3 |
| 350 | 20240320 | 132100 | 4046295500 | 24650 | 24650 | 24650 | 24650 | 7 |
| 351 | 20240320 | 132000 | 4046122950 | 24650 | 24650 | 24650 | 24650 | 110 |
| 352 | 20240320 | 131900 | 4043411450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 353 | 20240320 | 131800 | 4043411450 | 24650 | 24650 | 24650 | 24650 | 4 |
| 354 | 20240320 | 131700 | 4043312850 | 24600 | 24650 | 24650 | 24600 | 31 |
| 355 | 20240320 | 131600 | 4042550000 | 24600 | 24600 | 24600 | 24500 | 135 |
| 356 | 20240320 | 131500 | 4039229600 | 24600 | 24600 | 24600 | 24500 | 738 |
| 357 | 20240320 | 131400 | 4021123400 | 24600 | 24600 | 24600 | 24600 | 17 |
| 358 | 20240320 | 131300 | 4020705200 | 24600 | 24600 | 24600 | 24600 | 21 |
| 359 | 20240320 | 131200 | 4020188600 | 24650 | 24650 | 24650 | 24650 | 32 |
| 360 | 20240320 | 131100 | 4019399800 | 24650 | 24650 | 24650 | 24650 | 240 |
| 361 | 20240320 | 131000 | 4013483800 | 24650 | 24650 | 24650 | 24650 | 3 |
| 362 | 20240320 | 130900 | 4013409850 | 24650 | 24650 | 24700 | 24650 | 455 |
| 363 | 20240320 | 130800 | 4002193600 | 24700 | 24700 | 24700 | 24650 | 309 |
| 364 | 20240320 | 130700 | 3994575250 | 24750 | 24750 | 24750 | 24750 | 1 |
| 365 | 20240320 | 130600 | 3994550500 | 24750 | 24650 | 24750 | 24650 | 72 |
| 366 | 20240320 | 130500 | 3992775600 | 24650 | 24700 | 24700 | 24650 | 297 |
| 367 | 20240320 | 130400 | 3985449600 | 24700 | 24700 | 24700 | 24700 | 8 |
| 368 | 20240320 | 130300 | 3985252000 | 24700 | 24650 | 24700 | 24650 | 28 |
| 369 | 20240320 | 130200 | 3984560800 | 24700 | 24750 | 24750 | 24700 | 98 |
| 370 | 20240320 | 130100 | 3982139350 | 24750 | 24800 | 24800 | 24750 | 165 |
| 371 | 20240320 | 130000 | 3978049850 | 24800 | 24800 | 24800 | 24800 | 261 |
| 372 | 20240320 | 125900 | 3971577050 | 24800 | 24700 | 24800 | 24700 | 186 |
| 373 | 20240320 | 125800 | 3966973450 | 24700 | 24650 | 24700 | 24650 | 96 |
| 374 | 20240320 | 125700 | 3964606300 | 24650 | 24650 | 24650 | 24650 | 21 |
| 375 | 20240320 | 125600 | 3964088650 | 24650 | 24700 | 24700 | 24600 | 64 |
| 376 | 20240320 | 125500 | 3962509350 | 24600 | 24600 | 24700 | 24600 | 44 |
| 377 | 20240320 | 125400 | 3961426350 | 24600 | 24700 | 24700 | 24600 | 579 |
| 378 | 20240320 | 125300 | 3947175950 | 24750 | 24750 | 24750 | 24650 | 334 |
| 379 | 20240320 | 125200 | 3938914750 | 24750 | 24650 | 24750 | 24650 | 386 |
| 380 | 20240320 | 125100 | 3929370150 | 24750 | 24750 | 24750 | 24750 | 7 |
| 381 | 20240320 | 125000 | 3929196900 | 24700 | 24750 | 24750 | 24700 | 12 |
| 382 | 20240320 | 124900 | 3928900450 | 24700 | 24700 | 24700 | 24700 | 231 |
| 383 | 20240320 | 124800 | 3923194750 | 24650 | 24700 | 24700 | 24650 | 67 |
| 384 | 20240320 | 124700 | 3921539900 | 24600 | 24700 | 24700 | 24600 | 311 |
| 385 | 20240320 | 124600 | 3913860900 | 24700 | 24700 | 24700 | 24700 | 1 |
| 386 | 20240320 | 124500 | 3913836200 | 24700 | 24700 | 24700 | 24700 | 3 |
| 387 | 20240320 | 124400 | 3913762100 | 24500 | 24500 | 24500 | 24500 | 1 |
| 388 | 20240320 | 124300 | 3913737600 | 24500 | 24600 | 24600 | 24500 | 300 |
| 389 | 20240320 | 124200 | 3906375100 | 24700 | 24600 | 24700 | 24600 | 28 |
| 390 | 20240320 | 124100 | 3905686200 | 24700 | 24650 | 24700 | 24650 | 168 |
| 391 | 20240320 | 124000 | 3901544950 | 24650 | 24650 | 24650 | 24650 | 86 |
| 392 | 20240320 | 123900 | 3899425050 | 24650 | 24550 | 24650 | 24550 | 489 |
| 393 | 20240320 | 123800 | 3887411350 | 24550 | 24500 | 24550 | 24500 | 80 |
| 394 | 20240320 | 123700 | 3885451200 | 24550 | 24600 | 24600 | 24500 | 141 |
| 395 | 20240320 | 123600 | 3881992550 | 24550 | 24550 | 24550 | 24550 | 223 |
| 396 | 20240320 | 123500 | 3876517900 | 24550 | 24550 | 24550 | 24550 | 137 |
| 397 | 20240320 | 123400 | 3873154550 | 24450 | 24500 | 24500 | 24450 | 279 |
| 398 | 20240320 | 123300 | 3866322550 | 24550 | 24550 | 24550 | 24550 | 11 |
| 399 | 20240320 | 123200 | 3866052500 | 24450 | 24500 | 24500 | 24450 | 539 |
| 400 | 20240320 | 123100 | 3852872950 | 24550 | 24450 | 24550 | 24450 | 204 |
| 401 | 20240320 | 123000 | 3847875000 | 24450 | 24450 | 24450 | 24450 | 139 |
| 402 | 20240320 | 122900 | 3844476450 | 24450 | 24500 | 24500 | 24450 | 179 |
| 403 | 20240320 | 122800 | 3840091850 | 24600 | 24500 | 24600 | 24500 | 109 |
| 404 | 20240320 | 122700 | 3837421150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 405 | 20240320 | 122600 | 3837421150 | 24500 | 24550 | 24550 | 24500 | 764 |
| 406 | 20240320 | 122500 | 3818677150 | 24550 | 24550 | 24550 | 24550 | 709 |
| 407 | 20240320 | 122400 | 3801271200 | 24600 | 24600 | 24600 | 24550 | 366 |
| 408 | 20240320 | 122300 | 3792272300 | 24600 | 24600 | 24650 | 24600 | 59 |
| 409 | 20240320 | 122200 | 3790818400 | 24650 | 24650 | 24650 | 24650 | 51 |
| 410 | 20240320 | 122100 | 3789561250 | 24500 | 24550 | 24550 | 24500 | 93 |
| 411 | 20240320 | 122000 | 3787278800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 412 | 20240320 | 121900 | 3787278800 | 24500 | 24500 | 24500 | 24500 | 96 |
| 413 | 20240320 | 121800 | 3784926800 | 24600 | 24450 | 24600 | 24400 | 246 |
| 414 | 20240320 | 121700 | 3778912050 | 24450 | 24500 | 24500 | 24450 | 686 |
| 415 | 20240320 | 121600 | 3762133600 | 24500 | 24500 | 24500 | 24500 | 11 |
| 416 | 20240320 | 121500 | 3761864100 | 24500 | 24500 | 24500 | 24400 | 430 |
| 417 | 20240320 | 121400 | 3751350750 | 24500 | 24650 | 24650 | 24450 | 744 |
| 418 | 20240320 | 121300 | 3733133950 | 24650 | 24650 | 24700 | 24650 | 32 |
| 419 | 20240320 | 121200 | 3732344900 | 24650 | 24500 | 24650 | 24500 | 76 |
| 420 | 20240320 | 121100 | 3730477450 | 24500 | 24550 | 24750 | 24400 | 89 |
| 421 | 20240320 | 121000 | 3728295400 | 24400 | 24400 | 24400 | 24400 | 297 |
| 422 | 20240320 | 120900 | 3721048600 | 24550 | 24550 | 24550 | 24350 | 1444 |
| 423 | 20240320 | 120800 | 3685724950 | 24550 | 24500 | 24550 | 24500 | 177 |
| 424 | 20240320 | 120700 | 3681388050 | 24500 | 24500 | 24500 | 24450 | 328 |
| 425 | 20240320 | 120600 | 3673352150 | 24450 | 24500 | 24500 | 24450 | 206 |
| 426 | 20240320 | 120500 | 3668305400 | 24550 | 24600 | 24600 | 24550 | 36 |
| 427 | 20240320 | 120400 | 3667421100 | 24600 | 24650 | 24650 | 24600 | 110 |
| 428 | 20240320 | 120300 | 3664714150 | 24700 | 24750 | 24750 | 24700 | 76 |
| 429 | 20240320 | 120200 | 3662834200 | 24750 | 24600 | 25000 | 24450 | 1425 |
| 430 | 20240320 | 120100 | 3627767450 | 24600 | 24750 | 24750 | 24550 | 1234 |
| 431 | 20240320 | 120000 | 3597360150 | 24750 | 24750 | 24750 | 24750 | 389 |
| 432 | 20240320 | 115900 | 3587732400 | 24800 | 24800 | 24800 | 24750 | 346 |
| 433 | 20240320 | 115800 | 3579163100 | 24800 | 24850 | 25150 | 24800 | 216 |
| 434 | 20240320 | 115700 | 3573773050 | 24850 | 24800 | 24850 | 24800 | 40 |
| 435 | 20240320 | 115600 | 3572779600 | 24850 | 24800 | 24850 | 24800 | 250 |
| 436 | 20240320 | 115500 | 3566579300 | 24700 | 24700 | 24750 | 24700 | 331 |
| 437 | 20240320 | 115400 | 3558399550 | 24750 | 24750 | 24750 | 24750 | 20 |
| 438 | 20240320 | 115300 | 3557904550 | 24750 | 24750 | 24750 | 24750 | 72 |
| 439 | 20240320 | 115200 | 3556122550 | 24750 | 24700 | 24800 | 24700 | 302 |
| 440 | 20240320 | 115100 | 3548654750 | 24700 | 24700 | 24700 | 24700 | 10 |
| 441 | 20240320 | 115000 | 3548407750 | 24700 | 24750 | 24750 | 24600 | 175 |
| 442 | 20240320 | 114900 | 3544092100 | 24600 | 24750 | 24800 | 24600 | 438 |
| 443 | 20240320 | 114800 | 3533315100 | 24800 | 24800 | 24800 | 24800 | 62 |
| 444 | 20240320 | 114700 | 3531777500 | 24800 | 24700 | 24850 | 24600 | 95 |
| 445 | 20240320 | 114600 | 3529433700 | 24600 | 24650 | 24650 | 24500 | 2693 |
| 446 | 20240320 | 114500 | 3463344600 | 24550 | 24550 | 24700 | 24500 | 3208 |
| 447 | 20240320 | 114400 | 3384730950 | 24550 | 24650 | 24650 | 24550 | 1845 |
| 448 | 20240320 | 114300 | 3339348150 | 24650 | 24700 | 24700 | 24650 | 283 |
| 449 | 20240320 | 114200 | 3332362450 | 24700 | 24700 | 24700 | 24650 | 814 |
| 450 | 20240320 | 114100 | 3312269150 | 24700 | 24850 | 24850 | 24700 | 1225 |
| 451 | 20240320 | 114000 | 3281894850 | 24850 | 24850 | 24850 | 24800 | 256 |
| 452 | 20240320 | 113900 | 3275543900 | 24850 | 24850 | 24900 | 24850 | 685 |
| 453 | 20240320 | 113800 | 3258521600 | 24850 | 24850 | 24900 | 24850 | 541 |
| 454 | 20240320 | 113700 | 3245077250 | 24850 | 24900 | 24900 | 24850 | 113 |
| 455 | 20240320 | 113600 | 3242268150 | 24850 | 25100 | 25150 | 24850 | 200 |
| 456 | 20240320 | 113500 | 3237260850 | 25100 | 25150 | 25150 | 24900 | 435 |
| 457 | 20240320 | 113400 | 3226351900 | 25150 | 24950 | 25150 | 24900 | 210 |
| 458 | 20240320 | 113300 | 3221106300 | 24950 | 25000 | 25000 | 24950 | 58 |
| 459 | 20240320 | 113200 | 3219659050 | 25000 | 25000 | 25000 | 24850 | 904 |
| 460 | 20240320 | 113100 | 3197145950 | 25200 | 25200 | 25200 | 25000 | 487 |
| 461 | 20240320 | 113000 | 3184937800 | 25200 | 25300 | 25300 | 25100 | 332 |
| 462 | 20240320 | 112900 | 3176541150 | 25300 | 25350 | 25350 | 25200 | 45 |
| 463 | 20240320 | 112800 | 3175404000 | 25350 | 25050 | 25350 | 25050 | 1290 |
| 464 | 20240320 | 112700 | 3142943500 | 25000 | 25000 | 25000 | 25000 | 0 |
| 465 | 20240320 | 112600 | 3142943500 | 25000 | 25050 | 25050 | 25000 | 705 |
| 466 | 20240320 | 112500 | 3125317450 | 25000 | 25050 | 25050 | 25000 | 464 |
| 467 | 20240320 | 112400 | 3113714100 | 25050 | 25050 | 25050 | 25000 | 181 |
| 468 | 20240320 | 112300 | 3109187750 | 25050 | 25050 | 25050 | 25050 | 121 |
| 469 | 20240320 | 112200 | 3106156700 | 25050 | 25050 | 25050 | 25050 | 0 |
| 470 | 20240320 | 112100 | 3106156700 | 25050 | 25000 | 25050 | 24800 | 2493 |
| 471 | 20240320 | 112000 | 3044006600 | 25000 | 25150 | 25150 | 25000 | 564 |
| 472 | 20240320 | 111900 | 3029857050 | 25150 | 25250 | 25250 | 25100 | 2577 |
| 473 | 20240320 | 111800 | 2964933800 | 25250 | 25300 | 25400 | 25250 | 403 |
| 474 | 20240320 | 111700 | 2954738100 | 25300 | 25500 | 25500 | 25300 | 973 |
| 475 | 20240320 | 111600 | 2930064250 | 25450 | 25500 | 25500 | 25450 | 366 |
| 476 | 20240320 | 111500 | 2920742050 | 25550 | 25500 | 25550 | 25500 | 313 |
| 477 | 20240320 | 111400 | 2912745450 | 25500 | 25500 | 25500 | 25500 | 255 |
| 478 | 20240320 | 111300 | 2906242950 | 25500 | 25500 | 25500 | 25500 | 44 |
| 479 | 20240320 | 111200 | 2905120950 | 25500 | 25500 | 25500 | 25500 | 301 |
| 480 | 20240320 | 111100 | 2897445450 | 25500 | 25500 | 25500 | 25500 | 7 |
| 481 | 20240320 | 111000 | 2897266950 | 25500 | 25450 | 25500 | 25450 | 11 |
| 482 | 20240320 | 110900 | 2896986850 | 25500 | 25450 | 25500 | 25350 | 194 |
| 483 | 20240320 | 110800 | 2892067450 | 25500 | 25400 | 25500 | 25350 | 453 |
| 484 | 20240320 | 110700 | 2880534450 | 25400 | 25400 | 25400 | 25400 | 177 |
| 485 | 20240320 | 110600 | 2876038650 | 25450 | 25450 | 25450 | 25450 | 12 |
| 486 | 20240320 | 110500 | 2875733250 | 25450 | 25400 | 25450 | 25400 | 242 |
| 487 | 20240320 | 110400 | 2869586350 | 25400 | 25450 | 25450 | 25400 | 28 |
| 488 | 20240320 | 110300 | 2868874750 | 25450 | 25450 | 25450 | 25400 | 1124 |
| 489 | 20240320 | 110200 | 2840269150 | 25450 | 25450 | 25450 | 25450 | 1 |
| 490 | 20240320 | 110100 | 2840243700 | 25500 | 25500 | 25500 | 25500 | 1 |
| 491 | 20240320 | 110000 | 2840218200 | 25500 | 25450 | 25500 | 25450 | 483 |
| 492 | 20240320 | 105900 | 2827920200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 493 | 20240320 | 105800 | 2827920200 | 25500 | 25500 | 25500 | 25450 | 67 |
| 494 | 20240320 | 105700 | 2826212250 | 25550 | 25550 | 25550 | 25500 | 17 |
| 495 | 20240320 | 105600 | 2825778100 | 25550 | 25550 | 25550 | 25450 | 154 |
| 496 | 20240320 | 105500 | 2821854100 | 25500 | 25450 | 25500 | 25450 | 74 |
| 497 | 20240320 | 105400 | 2819967200 | 25450 | 25500 | 25500 | 25350 | 194 |
| 498 | 20240320 | 105300 | 2815036350 | 25500 | 25500 | 25500 | 25500 | 6 |
| 499 | 20240320 | 105200 | 2814883350 | 25500 | 25500 | 25500 | 25500 | 63 |
| 500 | 20240320 | 105100 | 2813276850 | 25450 | 25450 | 25450 | 25450 | 62 |
| 501 | 20240320 | 105000 | 2811698950 | 25400 | 25400 | 25400 | 25400 | 28 |
| 502 | 20240320 | 104900 | 2810987750 | 25350 | 25400 | 25450 | 25350 | 33 |
| 503 | 20240320 | 104800 | 2810149400 | 25400 | 25400 | 25400 | 25400 | 93 |
| 504 | 20240320 | 104700 | 2807787200 | 25450 | 25450 | 25450 | 25450 | 78 |
| 505 | 20240320 | 104600 | 2805802100 | 25450 | 25450 | 25500 | 25400 | 35 |
| 506 | 20240320 | 104500 | 2804911250 | 25400 | 25400 | 25400 | 25350 | 57 |
| 507 | 20240320 | 104400 | 2803464950 | 25350 | 25300 | 25400 | 25300 | 184 |
| 508 | 20240320 | 104300 | 2798808350 | 25300 | 25250 | 25300 | 25250 | 602 |
| 509 | 20240320 | 104200 | 2783583850 | 25300 | 25400 | 25400 | 25300 | 873 |
| 510 | 20240320 | 104100 | 2761463500 | 25400 | 25500 | 25500 | 25400 | 114 |
| 511 | 20240320 | 104000 | 2758562550 | 25500 | 25500 | 25500 | 25450 | 34 |
| 512 | 20240320 | 103900 | 2757696600 | 25500 | 25400 | 25500 | 25400 | 206 |
| 513 | 20240320 | 103800 | 2752455450 | 25450 | 25450 | 25450 | 25450 | 129 |
| 514 | 20240320 | 103700 | 2749172400 | 25400 | 25400 | 25400 | 25400 | 53 |
| 515 | 20240320 | 103600 | 2747826200 | 25400 | 25400 | 25400 | 25350 | 827 |
| 516 | 20240320 | 103500 | 2726851250 | 25400 | 25450 | 25450 | 25400 | 93 |
| 517 | 20240320 | 103400 | 2724488350 | 25450 | 25400 | 25450 | 25400 | 102 |
| 518 | 20240320 | 103300 | 2721893200 | 25400 | 25400 | 25450 | 25350 | 265 |
| 519 | 20240320 | 103200 | 2715172150 | 25350 | 25400 | 25400 | 25350 | 105 |
| 520 | 20240320 | 103100 | 2712509550 | 25500 | 25350 | 25500 | 25300 | 482 |
| 521 | 20240320 | 103000 | 2700274650 | 25300 | 25350 | 25400 | 25300 | 933 |
| 522 | 20240320 | 102900 | 2676630550 | 25350 | 25550 | 25550 | 25350 | 217 |
| 523 | 20240320 | 102800 | 2671112200 | 25600 | 25500 | 25600 | 25500 | 23 |
| 524 | 20240320 | 102700 | 2670523800 | 25550 | 25500 | 25650 | 25500 | 121 |
| 525 | 20240320 | 102600 | 2667437400 | 25500 | 25500 | 25500 | 25250 | 941 |
| 526 | 20240320 | 102500 | 2643609300 | 25500 | 25600 | 25600 | 25500 | 137 |
| 527 | 20240320 | 102400 | 2640112500 | 25700 | 25450 | 25900 | 25350 | 1244 |
| 528 | 20240320 | 102300 | 2608200250 | 25400 | 25700 | 25700 | 25400 | 876 |
| 529 | 20240320 | 102200 | 2585857800 | 25550 | 25750 | 25750 | 25550 | 911 |
| 530 | 20240320 | 102100 | 2562513950 | 25800 | 25850 | 25850 | 25750 | 170 |
| 531 | 20240320 | 102000 | 2558128150 | 25900 | 25800 | 25950 | 25800 | 156 |
| 532 | 20240320 | 101900 | 2554088850 | 25850 | 25700 | 25850 | 25700 | 26 |
| 533 | 20240320 | 101800 | 2553418700 | 25900 | 25800 | 25900 | 25700 | 259 |
| 534 | 20240320 | 101700 | 2546760500 | 25800 | 25750 | 25900 | 25700 | 408 |
| 535 | 20240320 | 101600 | 2536232800 | 25750 | 25850 | 25850 | 25750 | 327 |
| 536 | 20240320 | 101500 | 2527802850 | 25850 | 25850 | 25900 | 25700 | 1127 |
| 537 | 20240320 | 101400 | 2498758200 | 25800 | 25850 | 25950 | 25800 | 507 |
| 538 | 20240320 | 101300 | 2485659800 | 25850 | 25950 | 25950 | 25850 | 276 |
| 539 | 20240320 | 101200 | 2478518700 | 25900 | 25950 | 25950 | 25800 | 877 |
| 540 | 20240320 | 101100 | 2455841850 | 25850 | 26100 | 26150 | 25850 | 318 |
| 541 | 20240320 | 101000 | 2447604750 | 26100 | 25900 | 26150 | 25900 | 318 |
| 542 | 20240320 | 100900 | 2439327650 | 25900 | 25900 | 26150 | 25850 | 538 |
| 543 | 20240320 | 100800 | 2425379700 | 25900 | 26200 | 26200 | 25900 | 1395 |
| 544 | 20240320 | 100700 | 2389082900 | 26350 | 26200 | 26400 | 26050 | 270 |
| 545 | 20240320 | 100600 | 2382015250 | 26250 | 26400 | 26400 | 26100 | 865 |
| 546 | 20240320 | 100500 | 2359357150 | 26400 | 26400 | 26400 | 26350 | 22 |
| 547 | 20240320 | 100400 | 2358777250 | 26150 | 26500 | 26500 | 26150 | 643 |
| 548 | 20240320 | 100300 | 2341898000 | 26500 | 26250 | 26550 | 26150 | 1373 |
| 549 | 20240320 | 100200 | 2305616450 | 26250 | 26250 | 26300 | 26200 | 179 |
| 550 | 20240320 | 100100 | 2300915150 | 26300 | 26250 | 26300 | 26150 | 1774 |
| 551 | 20240320 | 100000 | 2254369950 | 26300 | 26350 | 26350 | 26250 | 229 |
| 552 | 20240320 | 095900 | 2248357950 | 26300 | 26450 | 26500 | 26250 | 823 |
| 553 | 20240320 | 095800 | 2226707750 | 26400 | 26500 | 26600 | 26250 | 1190 |
| 554 | 20240320 | 095700 | 2195201500 | 26450 | 26300 | 26550 | 26300 | 4921 |
| 555 | 20240320 | 095600 | 2065233100 | 26300 | 26150 | 26300 | 26150 | 1453 |
| 556 | 20240320 | 095500 | 2027054750 | 26150 | 26200 | 26250 | 26150 | 340 |
| 557 | 20240320 | 095400 | 2018149000 | 26200 | 26250 | 26250 | 26000 | 291 |
| 558 | 20240320 | 095300 | 2010564200 | 26050 | 26100 | 26250 | 26000 | 1120 |
| 559 | 20240320 | 095200 | 1981305750 | 26100 | 26000 | 26100 | 26000 | 221 |
| 560 | 20240320 | 095100 | 1975539550 | 26100 | 26100 | 26150 | 26100 | 97 |
| 561 | 20240320 | 095000 | 1973005750 | 26100 | 26000 | 26100 | 26000 | 702 |
| 562 | 20240320 | 094900 | 1954727000 | 26000 | 25900 | 26100 | 25900 | 101 |
| 563 | 20240320 | 094800 | 1952108000 | 25900 | 26100 | 26100 | 25900 | 258 |
| 564 | 20240320 | 094700 | 1945393450 | 26200 | 26100 | 26200 | 26050 | 134 |
| 565 | 20240320 | 094600 | 1941896450 | 26200 | 26250 | 26300 | 26100 | 650 |
| 566 | 20240320 | 094500 | 1924876550 | 26250 | 26150 | 26300 | 26050 | 1504 |
| 567 | 20240320 | 094400 | 1885413750 | 26250 | 26200 | 26300 | 26100 | 2089 |
| 568 | 20240320 | 094300 | 1830617450 | 26250 | 26150 | 26250 | 26150 | 1492 |
| 569 | 20240320 | 094200 | 1791581400 | 26150 | 25850 | 26150 | 25850 | 1693 |
| 570 | 20240320 | 094100 | 1747490150 | 26000 | 25750 | 26050 | 25750 | 313 |
| 571 | 20240320 | 094000 | 1739385350 | 25800 | 25850 | 25850 | 25750 | 392 |
| 572 | 20240320 | 093900 | 1729268650 | 25900 | 26000 | 26000 | 25800 | 195 |
| 573 | 20240320 | 093800 | 1724226100 | 25850 | 25750 | 26000 | 25750 | 568 |
| 574 | 20240320 | 093700 | 1709522750 | 25800 | 25850 | 25900 | 25750 | 877 |
| 575 | 20240320 | 093600 | 1686881200 | 25900 | 25950 | 26050 | 25900 | 376 |
| 576 | 20240320 | 093500 | 1677132250 | 26050 | 26150 | 26150 | 26000 | 672 |
| 577 | 20240320 | 093400 | 1659631600 | 26150 | 26300 | 26300 | 26050 | 570 |
| 578 | 20240320 | 093300 | 1644731100 | 26100 | 26300 | 26350 | 25900 | 2260 |
| 579 | 20240320 | 093200 | 1585483700 | 26200 | 26050 | 26300 | 26050 | 2917 |
| 580 | 20240320 | 093100 | 1509116900 | 26100 | 25850 | 26100 | 25750 | 1484 |
| 581 | 20240320 | 093000 | 1470501950 | 25850 | 25800 | 25900 | 25700 | 241 |
| 582 | 20240320 | 092900 | 1464293000 | 25950 | 25950 | 26000 | 25800 | 511 |
| 583 | 20240320 | 092800 | 1451070750 | 26000 | 26000 | 26000 | 25750 | 2061 |
| 584 | 20240320 | 092700 | 1397550350 | 26000 | 25950 | 26100 | 25950 | 2592 |
| 585 | 20240320 | 092600 | 1330065500 | 25950 | 25850 | 25950 | 25800 | 517 |
| 586 | 20240320 | 092500 | 1316699650 | 25800 | 25850 | 25850 | 25800 | 354 |
| 587 | 20240320 | 092400 | 1307564800 | 25850 | 25850 | 26100 | 25850 | 3357 |
| 588 | 20240320 | 092300 | 1220381950 | 25800 | 25500 | 25850 | 25500 | 1211 |
| 589 | 20240320 | 092200 | 1189291150 | 25450 | 25550 | 25600 | 25400 | 1132 |
| 590 | 20240320 | 092100 | 1160409200 | 25550 | 25500 | 25600 | 25450 | 400 |
| 591 | 20240320 | 092000 | 1150211100 | 25500 | 25650 | 25800 | 25350 | 1586 |
| 592 | 20240320 | 091900 | 1109623550 | 25900 | 25950 | 25950 | 25650 | 2758 |
| 593 | 20240320 | 091800 | 1038318700 | 25950 | 25900 | 26050 | 25900 | 5542 |
| 594 | 20240320 | 091700 | 894393000 | 25850 | 25700 | 26050 | 25700 | 5662 |
| 595 | 20240320 | 091600 | 748344900 | 25700 | 25400 | 25700 | 25250 | 2249 |
| 596 | 20240320 | 091500 | 691006200 | 25400 | 25100 | 25400 | 25100 | 1384 |
| 597 | 20240320 | 091400 | 656009250 | 25050 | 25150 | 25250 | 25050 | 1300 |
| 598 | 20240320 | 091300 | 623390500 | 25250 | 25250 | 25300 | 25100 | 674 |
| 599 | 20240320 | 091200 | 606445900 | 25250 | 25150 | 25250 | 25100 | 1032 |
| 600 | 20240320 | 091100 | 580503650 | 25100 | 25150 | 25200 | 25100 | 119 |
| 601 | 20240320 | 091000 | 577508900 | 25000 | 25200 | 25200 | 25000 | 679 |
| 602 | 20240320 | 090900 | 560478350 | 25200 | 24900 | 25200 | 24900 | 585 |
| 603 | 20240320 | 090800 | 545826350 | 24950 | 25000 | 25050 | 24900 | 1460 |
| 604 | 20240320 | 090700 | 509377350 | 25000 | 25050 | 25050 | 25000 | 481 |
| 605 | 20240320 | 090600 | 497342200 | 25100 | 25050 | 25200 | 25000 | 2319 |
| 606 | 20240320 | 090500 | 439127950 | 25050 | 25200 | 25250 | 25050 | 452 |
| 607 | 20240320 | 090400 | 427772100 | 25150 | 25050 | 25450 | 25050 | 3115 |
| 608 | 20240320 | 090300 | 349147650 | 25000 | 24900 | 25250 | 24900 | 1309 |
| 609 | 20240320 | 090200 | 316313750 | 24750 | 24750 | 24950 | 24750 | 2009 |
| 610 | 20240320 | 090100 | 266497100 | 24850 | 24450 | 24850 | 24350 | 5327 |
| 611 | 20240320 | 090000 | 135629850 | 24500 | 24850 | 24850 | 24500 | 4863 |