31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 26273 |
| 3 | 20240315 | 184500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240315 | 184400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240315 | 184300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240315 | 184200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240315 | 184100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240315 | 184000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240315 | 183900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240315 | 183800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240315 | 183700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240315 | 183600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240315 | 183500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240315 | 183400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240315 | 183300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240315 | 183200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240315 | 183100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240315 | 183000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240315 | 182900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240315 | 182800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240315 | 182700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240315 | 182600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240315 | 182500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240315 | 182400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240315 | 182300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240315 | 182200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240315 | 182100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240315 | 182000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240315 | 181900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240315 | 181800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240315 | 181700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240315 | 181600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 26273 |
| 33 | 20240315 | 181500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240315 | 181400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240315 | 181300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240315 | 181200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240315 | 181100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240315 | 181000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240315 | 180900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240315 | 180800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240315 | 180700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240315 | 180600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240315 | 180500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240315 | 180400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240315 | 180300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240315 | 180200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240315 | 180100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240315 | 180000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240315 | 175900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240315 | 175800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240315 | 175700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240315 | 175600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240315 | 175500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240315 | 175400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240315 | 175300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240315 | 175200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240315 | 175100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240315 | 175000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240315 | 174900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240315 | 174800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240315 | 174700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240315 | 174600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 26273 |
| 63 | 20240315 | 174500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240315 | 174400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240315 | 174300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240315 | 174200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240315 | 174100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240315 | 174000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240315 | 173900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240315 | 173800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240315 | 173700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240315 | 173600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240315 | 173500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240315 | 173400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240315 | 173300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240315 | 173200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240315 | 173100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240315 | 173000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240315 | 172900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240315 | 172800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240315 | 172700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240315 | 172600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240315 | 172500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240315 | 172400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240315 | 172300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240315 | 172200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240315 | 172100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240315 | 172000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240315 | 171900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240315 | 171800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240315 | 171700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240315 | 171600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 26273 |
| 93 | 20240315 | 171500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240315 | 171400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240315 | 171300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240315 | 171200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240315 | 171100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240315 | 171000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240315 | 170900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240315 | 170800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240315 | 170700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240315 | 170600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240315 | 170500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240315 | 170400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240315 | 170300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240315 | 170200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240315 | 170100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240315 | 170000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240315 | 165900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240315 | 165800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240315 | 165700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240315 | 165600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240315 | 165500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240315 | 165400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240315 | 165300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240315 | 165200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240315 | 165100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240315 | 165000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240315 | 164900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240315 | 164800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240315 | 164700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240315 | 164600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 26273 |
| 123 | 20240315 | 164500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240315 | 164400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240315 | 164300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240315 | 164200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240315 | 164100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240315 | 164000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240315 | 163900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240315 | 163800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240315 | 163700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240315 | 163600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240315 | 163500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240315 | 163400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240315 | 163300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240315 | 163200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240315 | 163100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240315 | 163000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240315 | 162900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240315 | 162800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240315 | 162700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240315 | 162600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240315 | 162500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240315 | 162400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240315 | 162300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240315 | 162200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240315 | 162100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240315 | 162000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240315 | 161900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240315 | 161800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240315 | 161700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240315 | 161600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 26273 |
| 153 | 20240315 | 161500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240315 | 161400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240315 | 161300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240315 | 161200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240315 | 161100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240315 | 161000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240315 | 160900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240315 | 160800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240315 | 160700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240315 | 160600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240315 | 160500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240315 | 160400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240315 | 160300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240315 | 160200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240315 | 160100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240315 | 160000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240315 | 155900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240315 | 155800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240315 | 155700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240315 | 155600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240315 | 155500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240315 | 155400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240315 | 155300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240315 | 155200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240315 | 155100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240315 | 155000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240315 | 154900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240315 | 154800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240315 | 154700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240315 | 154600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 26273 |
| 183 | 20240315 | 154500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240315 | 154400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240315 | 154300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240315 | 154200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240315 | 154100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240315 | 154000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240315 | 153900 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240315 | 153800 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240315 | 153700 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240315 | 153600 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240315 | 153500 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240315 | 153400 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240315 | 153300 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240315 | 153200 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240315 | 153100 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240315 | 153000 | 4240847750 | 21700 | 21700 | 21700 | 21700 | 26273 |
| 199 | 20240315 | 152900 | 3670723650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240315 | 152800 | 3670723650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240315 | 152700 | 3670723650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240315 | 152600 | 3670723650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240315 | 152500 | 3670723650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240315 | 152400 | 3670723650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240315 | 152300 | 3670723650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240315 | 152200 | 3670723650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240315 | 152100 | 3670723650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240315 | 152000 | 3670723650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240315 | 151900 | 3670723650 | 21700 | 21700 | 21700 | 21650 | 118 |
| 210 | 20240315 | 151800 | 3668167950 | 21700 | 21700 | 21700 | 21700 | 621 |
| 211 | 20240315 | 151700 | 3654692250 | 21650 | 21750 | 21750 | 21650 | 3085 |
| 212 | 20240315 | 151600 | 3587807050 | 21750 | 21650 | 21750 | 21650 | 1081 |
| 213 | 20240315 | 151500 | 3564328900 | 21700 | 21650 | 21700 | 21650 | 1012 |
| 214 | 20240315 | 151400 | 3542369950 | 21700 | 21700 | 21700 | 21650 | 995 |
| 215 | 20240315 | 151300 | 3520783150 | 21700 | 21650 | 21700 | 21650 | 785 |
| 216 | 20240315 | 151200 | 3503749650 | 21700 | 21700 | 21750 | 21650 | 850 |
| 217 | 20240315 | 151100 | 3485304500 | 21650 | 21700 | 21700 | 21650 | 474 |
| 218 | 20240315 | 151000 | 3475027450 | 21700 | 21650 | 21700 | 21650 | 277 |
| 219 | 20240315 | 150900 | 3469017400 | 21700 | 21700 | 21700 | 21650 | 292 |
| 220 | 20240315 | 150800 | 3462681700 | 21700 | 21650 | 21700 | 21650 | 398 |
| 221 | 20240315 | 150700 | 3454046650 | 21700 | 21700 | 21700 | 21650 | 436 |
| 222 | 20240315 | 150600 | 3444585600 | 21700 | 21700 | 21700 | 21650 | 389 |
| 223 | 20240315 | 150500 | 3436144900 | 21700 | 21700 | 21700 | 21650 | 486 |
| 224 | 20240315 | 150400 | 3425602700 | 21700 | 21700 | 21700 | 21650 | 777 |
| 225 | 20240315 | 150300 | 3408742550 | 21700 | 21700 | 21700 | 21650 | 265 |
| 226 | 20240315 | 150200 | 3402992650 | 21700 | 21700 | 21700 | 21650 | 595 |
| 227 | 20240315 | 150100 | 3390086050 | 21700 | 21700 | 21700 | 21650 | 458 |
| 228 | 20240315 | 150000 | 3380149250 | 21700 | 21650 | 21750 | 21650 | 702 |
| 229 | 20240315 | 145900 | 3364914800 | 21700 | 21700 | 21700 | 21650 | 223 |
| 230 | 20240315 | 145800 | 3360081150 | 21700 | 21700 | 21700 | 21650 | 344 |
| 231 | 20240315 | 145700 | 3352617750 | 21700 | 21700 | 21750 | 21650 | 2599 |
| 232 | 20240315 | 145600 | 3296213700 | 21700 | 21700 | 21700 | 21600 | 3762 |
| 233 | 20240315 | 145500 | 3214839900 | 21650 | 21650 | 21700 | 21650 | 257 |
| 234 | 20240315 | 145400 | 3209264850 | 21750 | 21700 | 21750 | 21650 | 1292 |
| 235 | 20240315 | 145300 | 3181218300 | 21700 | 21700 | 21700 | 21650 | 200 |
| 236 | 20240315 | 145200 | 3176882950 | 21650 | 21700 | 21700 | 21650 | 141 |
| 237 | 20240315 | 145100 | 3173825700 | 21650 | 21750 | 21750 | 21650 | 1944 |
| 238 | 20240315 | 145000 | 3131699350 | 21700 | 21700 | 21750 | 21700 | 472 |
| 239 | 20240315 | 144900 | 3121448000 | 21700 | 21700 | 21750 | 21650 | 203 |
| 240 | 20240315 | 144800 | 3117041500 | 21700 | 21650 | 21700 | 21650 | 654 |
| 241 | 20240315 | 144700 | 3102853900 | 21700 | 21700 | 21700 | 21650 | 2291 |
| 242 | 20240315 | 144600 | 3053217100 | 21700 | 21700 | 21700 | 21650 | 160 |
| 243 | 20240315 | 144500 | 3049745300 | 21650 | 21700 | 21700 | 21650 | 269 |
| 244 | 20240315 | 144400 | 3043915050 | 21700 | 21700 | 21700 | 21650 | 196 |
| 245 | 20240315 | 144300 | 3039662550 | 21700 | 21700 | 21700 | 21650 | 886 |
| 246 | 20240315 | 144200 | 3020437000 | 21650 | 21650 | 21700 | 21650 | 277 |
| 247 | 20240315 | 144100 | 3014434200 | 21700 | 21650 | 21700 | 21650 | 212 |
| 248 | 20240315 | 144000 | 3009838850 | 21700 | 21700 | 21700 | 21650 | 191 |
| 249 | 20240315 | 143900 | 3005694600 | 21700 | 21650 | 21700 | 21650 | 278 |
| 250 | 20240315 | 143800 | 2999666200 | 21700 | 21700 | 21700 | 21650 | 182 |
| 251 | 20240315 | 143700 | 2995720250 | 21700 | 21650 | 21700 | 21650 | 229 |
| 252 | 20240315 | 143600 | 2990751850 | 21700 | 21700 | 21700 | 21650 | 174 |
| 253 | 20240315 | 143500 | 2986978650 | 21650 | 21650 | 21700 | 21650 | 296 |
| 254 | 20240315 | 143400 | 2980560450 | 21700 | 21700 | 21700 | 21650 | 117 |
| 255 | 20240315 | 143300 | 2978022300 | 21700 | 21700 | 21700 | 21650 | 352 |
| 256 | 20240315 | 143200 | 2970387550 | 21700 | 21700 | 21700 | 21650 | 422 |
| 257 | 20240315 | 143100 | 2961233650 | 21700 | 21700 | 21700 | 21650 | 236 |
| 258 | 20240315 | 143000 | 2956116100 | 21650 | 21650 | 21700 | 21650 | 172 |
| 259 | 20240315 | 142900 | 2952387000 | 21700 | 21700 | 21700 | 21650 | 148 |
| 260 | 20240315 | 142800 | 2949178450 | 21700 | 21700 | 21700 | 21650 | 272 |
| 261 | 20240315 | 142700 | 2943280250 | 21650 | 21650 | 21700 | 21650 | 359 |
| 262 | 20240315 | 142600 | 2935500950 | 21650 | 21700 | 21700 | 21650 | 301 |
| 263 | 20240315 | 142500 | 2928975750 | 21650 | 21700 | 21700 | 21650 | 201 |
| 264 | 20240315 | 142400 | 2924615100 | 21650 | 21650 | 21700 | 21650 | 370 |
| 265 | 20240315 | 142300 | 2916595450 | 21650 | 21650 | 21700 | 21650 | 413 |
| 266 | 20240315 | 142200 | 2907641750 | 21700 | 21650 | 21700 | 21650 | 125 |
| 267 | 20240315 | 142100 | 2904930400 | 21650 | 21700 | 21700 | 21650 | 388 |
| 268 | 20240315 | 142000 | 2896520750 | 21700 | 21700 | 21700 | 21650 | 116 |
| 269 | 20240315 | 141900 | 2894003800 | 21700 | 21650 | 21700 | 21650 | 448 |
| 270 | 20240315 | 141800 | 2884289000 | 21650 | 21700 | 21700 | 21650 | 142 |
| 271 | 20240315 | 141700 | 2881208550 | 21650 | 21700 | 21700 | 21650 | 280 |
| 272 | 20240315 | 141600 | 2875136000 | 21700 | 21650 | 21700 | 21600 | 803 |
| 273 | 20240315 | 141500 | 2857739500 | 21650 | 21650 | 21650 | 21600 | 79 |
| 274 | 20240315 | 141400 | 2856029550 | 21600 | 21600 | 21650 | 21600 | 237 |
| 275 | 20240315 | 141300 | 2850901500 | 21650 | 21650 | 21650 | 21600 | 290 |
| 276 | 20240315 | 141200 | 2844628050 | 21650 | 21650 | 21650 | 21600 | 569 |
| 277 | 20240315 | 141100 | 2832327400 | 21600 | 21650 | 21650 | 21600 | 554 |
| 278 | 20240315 | 141000 | 2820349100 | 21600 | 21650 | 21650 | 21600 | 300 |
| 279 | 20240315 | 140900 | 2813862500 | 21650 | 21650 | 21650 | 21600 | 122 |
| 280 | 20240315 | 140800 | 2811222000 | 21650 | 21650 | 21650 | 21600 | 292 |
| 281 | 20240315 | 140700 | 2804907100 | 21650 | 21600 | 21650 | 21600 | 331 |
| 282 | 20240315 | 140600 | 2797751200 | 21600 | 21650 | 21650 | 21600 | 212 |
| 283 | 20240315 | 140500 | 2793162800 | 21600 | 21650 | 21650 | 21600 | 141 |
| 284 | 20240315 | 140400 | 2790110600 | 21600 | 21600 | 21650 | 21600 | 245 |
| 285 | 20240315 | 140300 | 2784812450 | 21650 | 21650 | 21650 | 21600 | 304 |
| 286 | 20240315 | 140200 | 2778235400 | 21650 | 21650 | 21650 | 21600 | 439 |
| 287 | 20240315 | 140100 | 2768731600 | 21650 | 21650 | 21700 | 21650 | 458 |
| 288 | 20240315 | 140000 | 2758811400 | 21650 | 21700 | 21700 | 21650 | 261 |
| 289 | 20240315 | 135900 | 2753154450 | 21650 | 21650 | 21700 | 21650 | 360 |
| 290 | 20240315 | 135800 | 2745354800 | 21700 | 21700 | 21700 | 21650 | 180 |
| 291 | 20240315 | 135700 | 2741451700 | 21650 | 21700 | 21700 | 21650 | 164 |
| 292 | 20240315 | 135600 | 2737894750 | 21650 | 21650 | 21700 | 21650 | 495 |
| 293 | 20240315 | 135500 | 2727170300 | 21700 | 21650 | 21700 | 21650 | 222 |
| 294 | 20240315 | 135400 | 2722358950 | 21650 | 21700 | 21700 | 21650 | 115 |
| 295 | 20240315 | 135300 | 2719864150 | 21650 | 21650 | 21700 | 21650 | 503 |
| 296 | 20240315 | 135200 | 2708967550 | 21650 | 21650 | 21700 | 21650 | 425 |
| 297 | 20240315 | 135100 | 2699757250 | 21700 | 21700 | 21700 | 21650 | 145 |
| 298 | 20240315 | 135000 | 2696611350 | 21650 | 21650 | 21700 | 21650 | 431 |
| 299 | 20240315 | 134900 | 2687277550 | 21700 | 21650 | 21700 | 21650 | 197 |
| 300 | 20240315 | 134800 | 2683007200 | 21700 | 21650 | 21700 | 21650 | 514 |
| 301 | 20240315 | 134700 | 2671874150 | 21650 | 21700 | 21700 | 21650 | 302 |
| 302 | 20240315 | 134600 | 2665332400 | 21700 | 21650 | 21700 | 21650 | 271 |
| 303 | 20240315 | 134500 | 2659457100 | 21700 | 21650 | 21700 | 21650 | 136 |
| 304 | 20240315 | 134400 | 2656506800 | 21700 | 21700 | 21700 | 21650 | 512 |
| 305 | 20240315 | 134300 | 2645410850 | 21700 | 21700 | 21700 | 21650 | 90 |
| 306 | 20240315 | 134200 | 2643458300 | 21650 | 21650 | 21700 | 21650 | 674 |
| 307 | 20240315 | 134100 | 2628838050 | 21700 | 21600 | 21700 | 21600 | 1107 |
| 308 | 20240315 | 134000 | 2604863300 | 21650 | 21600 | 21650 | 21600 | 76 |
| 309 | 20240315 | 133900 | 2603219200 | 21600 | 21650 | 21650 | 21600 | 224 |
| 310 | 20240315 | 133800 | 2598373550 | 21650 | 21650 | 21650 | 21600 | 283 |
| 311 | 20240315 | 133700 | 2592257950 | 21650 | 21650 | 21650 | 21600 | 308 |
| 312 | 20240315 | 133600 | 2585591350 | 21650 | 21650 | 21650 | 21600 | 128 |
| 313 | 20240315 | 133500 | 2582820950 | 21650 | 21650 | 21650 | 21600 | 389 |
| 314 | 20240315 | 133400 | 2574415850 | 21650 | 21650 | 21650 | 21600 | 207 |
| 315 | 20240315 | 133300 | 2569935450 | 21650 | 21600 | 21650 | 21600 | 593 |
| 316 | 20240315 | 133200 | 2557122600 | 21600 | 21650 | 21650 | 21600 | 487 |
| 317 | 20240315 | 133100 | 2546596300 | 21650 | 21600 | 21650 | 21600 | 170 |
| 318 | 20240315 | 133000 | 2542918450 | 21600 | 21650 | 21650 | 21600 | 168 |
| 319 | 20240315 | 132900 | 2539281950 | 21650 | 21600 | 21650 | 21600 | 254 |
| 320 | 20240315 | 132800 | 2533792500 | 21600 | 21650 | 21650 | 21600 | 162 |
| 321 | 20240315 | 132700 | 2530288500 | 21650 | 21600 | 21650 | 21600 | 187 |
| 322 | 20240315 | 132600 | 2526241250 | 21600 | 21650 | 21650 | 21600 | 320 |
| 323 | 20240315 | 132500 | 2519322200 | 21650 | 21600 | 21650 | 21600 | 178 |
| 324 | 20240315 | 132400 | 2515474800 | 21650 | 21600 | 21650 | 21600 | 529 |
| 325 | 20240315 | 132300 | 2504040200 | 21650 | 21650 | 21650 | 21600 | 222 |
| 326 | 20240315 | 132200 | 2499239300 | 21650 | 21650 | 21650 | 21600 | 83 |
| 327 | 20240315 | 132100 | 2497442850 | 21650 | 21600 | 21650 | 21600 | 343 |
| 328 | 20240315 | 132000 | 2490027150 | 21650 | 21600 | 21700 | 21600 | 301 |
| 329 | 20240315 | 131900 | 2483516600 | 21650 | 21700 | 21700 | 21650 | 640 |
| 330 | 20240315 | 131800 | 2469657950 | 21700 | 21700 | 21700 | 21650 | 247 |
| 331 | 20240315 | 131700 | 2464306250 | 21700 | 21700 | 21700 | 21650 | 311 |
| 332 | 20240315 | 131600 | 2457564400 | 21650 | 21700 | 21700 | 21650 | 98 |
| 333 | 20240315 | 131500 | 2455438600 | 21700 | 21700 | 21700 | 21650 | 295 |
| 334 | 20240315 | 131400 | 2449047300 | 21650 | 21700 | 21700 | 21650 | 291 |
| 335 | 20240315 | 131300 | 2442740900 | 21650 | 21650 | 21700 | 21650 | 292 |
| 336 | 20240315 | 131200 | 2436414300 | 21650 | 21650 | 21650 | 21600 | 151 |
| 337 | 20240315 | 131100 | 2433148150 | 21600 | 21600 | 21650 | 21600 | 308 |
| 338 | 20240315 | 131000 | 2426489300 | 21650 | 21700 | 21700 | 21650 | 248 |
| 339 | 20240315 | 130900 | 2421112350 | 21700 | 21700 | 21700 | 21600 | 637 |
| 340 | 20240315 | 130800 | 2407317800 | 21600 | 21650 | 21650 | 21600 | 1106 |
| 341 | 20240315 | 130700 | 2383376150 | 21600 | 21650 | 21650 | 21600 | 227 |
| 342 | 20240315 | 130600 | 2378468600 | 21600 | 21650 | 21650 | 21600 | 310 |
| 343 | 20240315 | 130500 | 2371765450 | 21650 | 21650 | 21650 | 21600 | 356 |
| 344 | 20240315 | 130400 | 2364059450 | 21600 | 21600 | 21650 | 21600 | 278 |
| 345 | 20240315 | 130300 | 2358049800 | 21600 | 21650 | 21650 | 21600 | 121 |
| 346 | 20240315 | 130200 | 2355432650 | 21650 | 21600 | 21650 | 21550 | 1655 |
| 347 | 20240315 | 130100 | 2319685450 | 21600 | 21600 | 21600 | 21550 | 232 |
| 348 | 20240315 | 130000 | 2314679200 | 21550 | 21600 | 21600 | 21550 | 271 |
| 349 | 20240315 | 125900 | 2308834200 | 21600 | 21600 | 21600 | 21600 | 89 |
| 350 | 20240315 | 125800 | 2306911800 | 21550 | 21550 | 21600 | 21550 | 189 |
| 351 | 20240315 | 125700 | 2302837850 | 21550 | 21550 | 21600 | 21550 | 341 |
| 352 | 20240315 | 125600 | 2295482550 | 21550 | 21600 | 21600 | 21550 | 11 |
| 353 | 20240315 | 125500 | 2295245400 | 21550 | 21550 | 21600 | 21500 | 282 |
| 354 | 20240315 | 125400 | 2289167550 | 21550 | 21550 | 21600 | 21550 | 70 |
| 355 | 20240315 | 125300 | 2287657250 | 21600 | 21550 | 21600 | 21550 | 222 |
| 356 | 20240315 | 125200 | 2282872550 | 21550 | 21600 | 21600 | 21550 | 218 |
| 357 | 20240315 | 125100 | 2278172150 | 21550 | 21550 | 21600 | 21550 | 44 |
| 358 | 20240315 | 125000 | 2277223800 | 21550 | 21550 | 21600 | 21550 | 114 |
| 359 | 20240315 | 124900 | 2274765850 | 21600 | 21550 | 21600 | 21550 | 256 |
| 360 | 20240315 | 124800 | 2269248100 | 21600 | 21600 | 21600 | 21600 | 45 |
| 361 | 20240315 | 124700 | 2268276100 | 21550 | 21600 | 21600 | 21550 | 66 |
| 362 | 20240315 | 124600 | 2266852450 | 21600 | 21550 | 21600 | 21550 | 361 |
| 363 | 20240315 | 124500 | 2259072600 | 21600 | 21500 | 21600 | 21500 | 213 |
| 364 | 20240315 | 124400 | 2254481400 | 21550 | 21600 | 21600 | 21500 | 2737 |
| 365 | 20240315 | 124300 | 2195500900 | 21550 | 21550 | 21600 | 21550 | 392 |
| 366 | 20240315 | 124200 | 2187052900 | 21550 | 21600 | 21600 | 21550 | 51 |
| 367 | 20240315 | 124100 | 2185952600 | 21550 | 21600 | 21600 | 21550 | 127 |
| 368 | 20240315 | 124000 | 2183213650 | 21550 | 21600 | 21600 | 21550 | 289 |
| 369 | 20240315 | 123900 | 2176982900 | 21550 | 21550 | 21600 | 21550 | 132 |
| 370 | 20240315 | 123800 | 2174137150 | 21550 | 21600 | 21600 | 21550 | 108 |
| 371 | 20240315 | 123700 | 2171805850 | 21550 | 21600 | 21600 | 21550 | 216 |
| 372 | 20240315 | 123600 | 2167148950 | 21550 | 21600 | 21600 | 21550 | 94 |
| 373 | 20240315 | 123500 | 2165123100 | 21600 | 21650 | 21650 | 21550 | 890 |
| 374 | 20240315 | 123400 | 2145899400 | 21600 | 21600 | 21650 | 21600 | 296 |
| 375 | 20240315 | 123300 | 2139504000 | 21600 | 21600 | 21650 | 21600 | 51 |
| 376 | 20240315 | 123200 | 2138402250 | 21600 | 21650 | 21650 | 21600 | 133 |
| 377 | 20240315 | 123100 | 2135527950 | 21600 | 21600 | 21650 | 21600 | 304 |
| 378 | 20240315 | 123000 | 2128959050 | 21600 | 21650 | 21650 | 21600 | 74 |
| 379 | 20240315 | 122900 | 2127359750 | 21600 | 21600 | 21650 | 21600 | 435 |
| 380 | 20240315 | 122800 | 2117958200 | 21600 | 21600 | 21650 | 21600 | 268 |
| 381 | 20240315 | 122700 | 2112169150 | 21600 | 21650 | 21650 | 21600 | 78 |
| 382 | 20240315 | 122600 | 2110480850 | 21600 | 21650 | 21650 | 21600 | 175 |
| 383 | 20240315 | 122500 | 2106699950 | 21600 | 21600 | 21650 | 21600 | 191 |
| 384 | 20240315 | 122400 | 2102573000 | 21600 | 21650 | 21650 | 21600 | 60 |
| 385 | 20240315 | 122300 | 2101275050 | 21600 | 21650 | 21650 | 21600 | 92 |
| 386 | 20240315 | 122200 | 2099286650 | 21600 | 21600 | 21650 | 21600 | 200 |
| 387 | 20240315 | 122100 | 2094965600 | 21650 | 21600 | 21650 | 21600 | 87 |
| 388 | 20240315 | 122000 | 2093082400 | 21650 | 21600 | 21650 | 21550 | 252 |
| 389 | 20240315 | 121900 | 2087641350 | 21600 | 21550 | 21600 | 21550 | 176 |
| 390 | 20240315 | 121800 | 2083844500 | 21550 | 21600 | 21600 | 21550 | 119 |
| 391 | 20240315 | 121700 | 2081277400 | 21600 | 21550 | 21600 | 21550 | 225 |
| 392 | 20240315 | 121600 | 2076420300 | 21550 | 21600 | 21600 | 21550 | 83 |
| 393 | 20240315 | 121500 | 2074628550 | 21550 | 21550 | 21600 | 21550 | 259 |
| 394 | 20240315 | 121400 | 2069042550 | 21550 | 21600 | 21600 | 21550 | 136 |
| 395 | 20240315 | 121300 | 2066107800 | 21600 | 21600 | 21600 | 21550 | 142 |
| 396 | 20240315 | 121200 | 2063042050 | 21550 | 21600 | 21600 | 21550 | 227 |
| 397 | 20240315 | 121100 | 2058143900 | 21600 | 21600 | 21600 | 21550 | 378 |
| 398 | 20240315 | 121000 | 2049990250 | 21550 | 21550 | 21600 | 21550 | 159 |
| 399 | 20240315 | 120900 | 2046557150 | 21550 | 21550 | 21600 | 21550 | 115 |
| 400 | 20240315 | 120800 | 2044078400 | 21550 | 21550 | 21600 | 21550 | 68 |
| 401 | 20240315 | 120700 | 2042612150 | 21550 | 21550 | 21600 | 21550 | 169 |
| 402 | 20240315 | 120600 | 2038966650 | 21550 | 21600 | 21600 | 21550 | 165 |
| 403 | 20240315 | 120500 | 2035407800 | 21550 | 21550 | 21600 | 21550 | 120 |
| 404 | 20240315 | 120400 | 2032820200 | 21600 | 21600 | 21600 | 21550 | 117 |
| 405 | 20240315 | 120300 | 2030295900 | 21600 | 21550 | 21600 | 21550 | 905 |
| 406 | 20240315 | 120200 | 2010755900 | 21550 | 21600 | 21600 | 21550 | 162 |
| 407 | 20240315 | 120100 | 2007260700 | 21550 | 21600 | 21600 | 21550 | 146 |
| 408 | 20240315 | 120000 | 2004109900 | 21550 | 21600 | 21600 | 21550 | 599 |
| 409 | 20240315 | 115900 | 1991185350 | 21550 | 21600 | 21600 | 21550 | 167 |
| 410 | 20240315 | 115800 | 1987579850 | 21600 | 21600 | 21600 | 21550 | 184 |
| 411 | 20240315 | 115700 | 1983608000 | 21550 | 21600 | 21600 | 21550 | 484 |
| 412 | 20240315 | 115600 | 1973173250 | 21600 | 21600 | 21600 | 21550 | 144 |
| 413 | 20240315 | 115500 | 1970064650 | 21600 | 21600 | 21600 | 21550 | 115 |
| 414 | 20240315 | 115400 | 1967582500 | 21550 | 21600 | 21600 | 21550 | 425 |
| 415 | 20240315 | 115300 | 1958421050 | 21600 | 21600 | 21600 | 21550 | 185 |
| 416 | 20240315 | 115200 | 1954429150 | 21600 | 21600 | 21600 | 21550 | 140 |
| 417 | 20240315 | 115100 | 1951406350 | 21600 | 21550 | 21600 | 21550 | 359 |
| 418 | 20240315 | 115000 | 1943664600 | 21600 | 21600 | 21600 | 21550 | 108 |
| 419 | 20240315 | 114900 | 1941335800 | 21550 | 21600 | 21600 | 21550 | 77 |
| 420 | 20240315 | 114800 | 1939673750 | 21600 | 21550 | 21600 | 21550 | 292 |
| 421 | 20240315 | 114700 | 1933378750 | 21550 | 21600 | 21600 | 21550 | 37 |
| 422 | 20240315 | 114600 | 1932581300 | 21550 | 21600 | 21600 | 21550 | 110 |
| 423 | 20240315 | 114500 | 1930210250 | 21600 | 21600 | 21600 | 21550 | 354 |
| 424 | 20240315 | 114400 | 1922578100 | 21550 | 21600 | 21600 | 21550 | 50 |
| 425 | 20240315 | 114300 | 1921500300 | 21550 | 21600 | 21600 | 21550 | 99 |
| 426 | 20240315 | 114200 | 1919365100 | 21600 | 21600 | 21600 | 21550 | 271 |
| 427 | 20240315 | 114100 | 1913522100 | 21600 | 21550 | 21600 | 21550 | 290 |
| 428 | 20240315 | 114000 | 1907259400 | 21550 | 21550 | 21600 | 21550 | 67 |
| 429 | 20240315 | 113900 | 1905814250 | 21550 | 21550 | 21600 | 21550 | 207 |
| 430 | 20240315 | 113800 | 1901352500 | 21550 | 21550 | 21600 | 21550 | 97 |
| 431 | 20240315 | 113700 | 1899258750 | 21550 | 21550 | 21600 | 21550 | 146 |
| 432 | 20240315 | 113600 | 1896111600 | 21550 | 21550 | 21600 | 21550 | 283 |
| 433 | 20240315 | 113500 | 1890012350 | 21600 | 21600 | 21600 | 21550 | 90 |
| 434 | 20240315 | 113400 | 1888068600 | 21550 | 21550 | 21600 | 21550 | 105 |
| 435 | 20240315 | 113300 | 1885804800 | 21550 | 21600 | 21650 | 21550 | 1979 |
| 436 | 20240315 | 113200 | 1843064200 | 21600 | 21650 | 21650 | 21600 | 95 |
| 437 | 20240315 | 113100 | 1841012100 | 21600 | 21650 | 21650 | 21600 | 164 |
| 438 | 20240315 | 113000 | 1837467750 | 21650 | 21650 | 21650 | 21600 | 314 |
| 439 | 20240315 | 112900 | 1830682050 | 21600 | 21600 | 21600 | 21600 | 70 |
| 440 | 20240315 | 112800 | 1829170050 | 21600 | 21600 | 21650 | 21600 | 111 |
| 441 | 20240315 | 112700 | 1826770600 | 21600 | 21600 | 21650 | 21600 | 124 |
| 442 | 20240315 | 112600 | 1824091200 | 21650 | 21600 | 21650 | 21600 | 23 |
| 443 | 20240315 | 112500 | 1823593450 | 21600 | 21600 | 21650 | 21600 | 248 |
| 444 | 20240315 | 112400 | 1818234600 | 21650 | 21600 | 21650 | 21600 | 237 |
| 445 | 20240315 | 112300 | 1813108300 | 21600 | 21650 | 21650 | 21600 | 96 |
| 446 | 20240315 | 112200 | 1811032050 | 21650 | 21600 | 21650 | 21600 | 248 |
| 447 | 20240315 | 112100 | 1805674150 | 21650 | 21650 | 21650 | 21600 | 263 |
| 448 | 20240315 | 112000 | 1799990800 | 21600 | 21650 | 21650 | 21600 | 117 |
| 449 | 20240315 | 111900 | 1797462650 | 21650 | 21600 | 21650 | 21600 | 94 |
| 450 | 20240315 | 111800 | 1795431700 | 21650 | 21650 | 21650 | 21600 | 110 |
| 451 | 20240315 | 111700 | 1793054500 | 21600 | 21650 | 21650 | 21600 | 282 |
| 452 | 20240315 | 111600 | 1786957450 | 21650 | 21600 | 21650 | 21550 | 1092 |
| 453 | 20240315 | 111500 | 1763368350 | 21600 | 21600 | 21600 | 21550 | 241 |
| 454 | 20240315 | 111400 | 1758166950 | 21600 | 21600 | 21600 | 21550 | 348 |
| 455 | 20240315 | 111300 | 1750655050 | 21600 | 21600 | 21600 | 21550 | 297 |
| 456 | 20240315 | 111200 | 1744245550 | 21600 | 21550 | 21600 | 21550 | 164 |
| 457 | 20240315 | 111100 | 1740705600 | 21550 | 21550 | 21600 | 21550 | 163 |
| 458 | 20240315 | 111000 | 1737191900 | 21600 | 21600 | 21600 | 21550 | 227 |
| 459 | 20240315 | 110900 | 1732294250 | 21600 | 21600 | 21600 | 21550 | 66 |
| 460 | 20240315 | 110800 | 1730870700 | 21550 | 21600 | 21600 | 21550 | 305 |
| 461 | 20240315 | 110700 | 1724291300 | 21550 | 21600 | 21600 | 21550 | 324 |
| 462 | 20240315 | 110600 | 1717295550 | 21550 | 21500 | 21550 | 21500 | 2322 |
| 463 | 20240315 | 110500 | 1667257050 | 21500 | 21500 | 21550 | 21500 | 293 |
| 464 | 20240315 | 110400 | 1660955600 | 21500 | 21500 | 21550 | 21500 | 86 |
| 465 | 20240315 | 110300 | 1659105950 | 21500 | 21550 | 21550 | 21500 | 24 |
| 466 | 20240315 | 110200 | 1658589050 | 21550 | 21550 | 21550 | 21500 | 553 |
| 467 | 20240315 | 110100 | 1646686100 | 21500 | 21550 | 21550 | 21500 | 120 |
| 468 | 20240315 | 110000 | 1644104450 | 21550 | 21550 | 21550 | 21500 | 55 |
| 469 | 20240315 | 105900 | 1642919700 | 21500 | 21500 | 21550 | 21500 | 265 |
| 470 | 20240315 | 105800 | 1637221400 | 21500 | 21500 | 21550 | 21500 | 48 |
| 471 | 20240315 | 105700 | 1636189250 | 21500 | 21550 | 21550 | 21500 | 415 |
| 472 | 20240315 | 105600 | 1627265450 | 21500 | 21500 | 21550 | 21500 | 311 |
| 473 | 20240315 | 105500 | 1620577900 | 21500 | 21500 | 21550 | 21500 | 32 |
| 474 | 20240315 | 105400 | 1619889650 | 21500 | 21500 | 21550 | 21500 | 78 |
| 475 | 20240315 | 105300 | 1618211700 | 21500 | 21550 | 21550 | 21500 | 941 |
| 476 | 20240315 | 105200 | 1597949100 | 21500 | 21500 | 21550 | 21500 | 57 |
| 477 | 20240315 | 105100 | 1596722650 | 21500 | 21500 | 21550 | 21500 | 64 |
| 478 | 20240315 | 105000 | 1595346500 | 21500 | 21500 | 21550 | 21500 | 309 |
| 479 | 20240315 | 104900 | 1588702150 | 21500 | 21550 | 21550 | 21500 | 68 |
| 480 | 20240315 | 104800 | 1587238850 | 21550 | 21500 | 21550 | 21500 | 43 |
| 481 | 20240315 | 104700 | 1586312950 | 21500 | 21550 | 21550 | 21500 | 331 |
| 482 | 20240315 | 104600 | 1579195250 | 21500 | 21550 | 21550 | 21500 | 43 |
| 483 | 20240315 | 104500 | 1578270200 | 21500 | 21500 | 21550 | 21500 | 35 |
| 484 | 20240315 | 104400 | 1577516850 | 21500 | 21500 | 21550 | 21500 | 258 |
| 485 | 20240315 | 104300 | 1571969700 | 21500 | 21550 | 21550 | 21500 | 177 |
| 486 | 20240315 | 104200 | 1568162550 | 21500 | 21500 | 21550 | 21500 | 102 |
| 487 | 20240315 | 104100 | 1565968700 | 21500 | 21500 | 21550 | 21500 | 341 |
| 488 | 20240315 | 104000 | 1558636900 | 21500 | 21500 | 21550 | 21500 | 260 |
| 489 | 20240315 | 103900 | 1553039900 | 21500 | 21500 | 21550 | 21500 | 95 |
| 490 | 20240315 | 103800 | 1550996300 | 21500 | 21500 | 21550 | 21500 | 281 |
| 491 | 20240315 | 103700 | 1544953950 | 21500 | 21500 | 21550 | 21500 | 70 |
| 492 | 20240315 | 103600 | 1543448000 | 21500 | 21550 | 21550 | 21500 | 171 |
| 493 | 20240315 | 103500 | 1539770400 | 21500 | 21500 | 21550 | 21500 | 367 |
| 494 | 20240315 | 103400 | 1531879750 | 21500 | 21550 | 21550 | 21500 | 201 |
| 495 | 20240315 | 103300 | 1527557350 | 21500 | 21500 | 21550 | 21500 | 241 |
| 496 | 20240315 | 103200 | 1522375000 | 21500 | 21500 | 21550 | 21500 | 111 |
| 497 | 20240315 | 103100 | 1519988350 | 21500 | 21500 | 21500 | 21500 | 10 |
| 498 | 20240315 | 103000 | 1519773350 | 21500 | 21500 | 21550 | 21500 | 206 |
| 499 | 20240315 | 102900 | 1515342700 | 21500 | 21500 | 21550 | 21500 | 673 |
| 500 | 20240315 | 102800 | 1500845650 | 21500 | 21550 | 21550 | 21500 | 224 |
| 501 | 20240315 | 102700 | 1496029000 | 21500 | 21500 | 21550 | 21500 | 96 |
| 502 | 20240315 | 102600 | 1493964550 | 21500 | 21500 | 21550 | 21500 | 124 |
| 503 | 20240315 | 102500 | 1491298250 | 21500 | 21550 | 21550 | 21500 | 175 |
| 504 | 20240315 | 102400 | 1487535500 | 21550 | 21550 | 21550 | 21500 | 85 |
| 505 | 20240315 | 102300 | 1485707200 | 21500 | 21500 | 21550 | 21500 | 127 |
| 506 | 20240315 | 102200 | 1482976450 | 21550 | 21550 | 21550 | 21500 | 326 |
| 507 | 20240315 | 102100 | 1475966050 | 21500 | 21500 | 21550 | 21500 | 61 |
| 508 | 20240315 | 102000 | 1474654050 | 21550 | 21500 | 21550 | 21500 | 1118 |
| 509 | 20240315 | 101900 | 1450616750 | 21500 | 21500 | 21550 | 21500 | 217 |
| 510 | 20240315 | 101800 | 1445950050 | 21550 | 21500 | 21550 | 21500 | 119 |
| 511 | 20240315 | 101700 | 1443391400 | 21500 | 21550 | 21550 | 21500 | 75 |
| 512 | 20240315 | 101600 | 1441778800 | 21500 | 21500 | 21550 | 21500 | 379 |
| 513 | 20240315 | 101500 | 1433629500 | 21500 | 21500 | 21550 | 21500 | 152 |
| 514 | 20240315 | 101400 | 1430361050 | 21500 | 21500 | 21550 | 21500 | 280 |
| 515 | 20240315 | 101300 | 1424340650 | 21550 | 21500 | 21550 | 21500 | 340 |
| 516 | 20240315 | 101200 | 1417024250 | 21500 | 21550 | 21550 | 21500 | 114 |
| 517 | 20240315 | 101100 | 1414573050 | 21500 | 21500 | 21550 | 21500 | 457 |
| 518 | 20240315 | 101000 | 1404744050 | 21500 | 21500 | 21550 | 21500 | 286 |
| 519 | 20240315 | 100900 | 1398589600 | 21500 | 21500 | 21550 | 21500 | 192 |
| 520 | 20240315 | 100800 | 1394461450 | 21500 | 21550 | 21550 | 21500 | 197 |
| 521 | 20240315 | 100700 | 1390223700 | 21500 | 21550 | 21550 | 21500 | 220 |
| 522 | 20240315 | 100600 | 1385493050 | 21500 | 21450 | 21500 | 21450 | 2950 |
| 523 | 20240315 | 100500 | 1322070950 | 21500 | 21500 | 21550 | 21450 | 2564 |
| 524 | 20240315 | 100400 | 1266957000 | 21500 | 21500 | 21550 | 21500 | 188 |
| 525 | 20240315 | 100300 | 1262913750 | 21550 | 21500 | 21550 | 21450 | 405 |
| 526 | 20240315 | 100200 | 1254206100 | 21450 | 21500 | 21500 | 21450 | 157 |
| 527 | 20240315 | 100100 | 1250836350 | 21500 | 21450 | 21500 | 21450 | 1185 |
| 528 | 20240315 | 100000 | 1225369600 | 21450 | 21450 | 21500 | 21450 | 118 |
| 529 | 20240315 | 095900 | 1222836150 | 21450 | 21450 | 21500 | 21450 | 167 |
| 530 | 20240315 | 095800 | 1219250500 | 21450 | 21450 | 21500 | 21450 | 513 |
| 531 | 20240315 | 095700 | 1208246450 | 21450 | 21500 | 21500 | 21450 | 2133 |
| 532 | 20240315 | 095600 | 1162392350 | 21500 | 21550 | 21550 | 21450 | 1834 |
| 533 | 20240315 | 095500 | 1122963550 | 21500 | 21450 | 21500 | 21450 | 1846 |
| 534 | 20240315 | 095400 | 1083278150 | 21450 | 21450 | 21500 | 21450 | 135 |
| 535 | 20240315 | 095300 | 1080382300 | 21450 | 21450 | 21500 | 21450 | 86 |
| 536 | 20240315 | 095200 | 1078537000 | 21500 | 21450 | 21500 | 21450 | 693 |
| 537 | 20240315 | 095100 | 1063671500 | 21450 | 21500 | 21500 | 21450 | 176 |
| 538 | 20240315 | 095000 | 1059894150 | 21500 | 21450 | 21500 | 21450 | 166 |
| 539 | 20240315 | 094900 | 1056328600 | 21500 | 21500 | 21500 | 21450 | 167 |
| 540 | 20240315 | 094800 | 1052743650 | 21500 | 21450 | 21500 | 21450 | 267 |
| 541 | 20240315 | 094700 | 1047014750 | 21450 | 21450 | 21500 | 21450 | 1293 |
| 542 | 20240315 | 094600 | 1019278950 | 21450 | 21500 | 21500 | 21450 | 57 |
| 543 | 20240315 | 094500 | 1018055950 | 21450 | 21450 | 21500 | 21450 | 242 |
| 544 | 20240315 | 094400 | 1012859850 | 21500 | 21450 | 21500 | 21450 | 138 |
| 545 | 20240315 | 094300 | 1009898800 | 21450 | 21500 | 21500 | 21450 | 129 |
| 546 | 20240315 | 094200 | 1007129200 | 21450 | 21450 | 21500 | 21450 | 206 |
| 547 | 20240315 | 094100 | 1002705400 | 21500 | 21500 | 21550 | 21450 | 557 |
| 548 | 20240315 | 094000 | 990729650 | 21500 | 21500 | 21550 | 21450 | 3559 |
| 549 | 20240315 | 093900 | 914218000 | 21500 | 21500 | 21550 | 21500 | 104 |
| 550 | 20240315 | 093800 | 911981000 | 21550 | 21500 | 21550 | 21500 | 191 |
| 551 | 20240315 | 093700 | 907868400 | 21500 | 21500 | 21550 | 21500 | 380 |
| 552 | 20240315 | 093600 | 899697550 | 21550 | 21500 | 21550 | 21500 | 75 |
| 553 | 20240315 | 093500 | 898084450 | 21550 | 21500 | 21550 | 21500 | 69 |
| 554 | 20240315 | 093400 | 896600650 | 21500 | 21450 | 21500 | 21450 | 1823 |
| 555 | 20240315 | 093300 | 857409750 | 21500 | 21450 | 21500 | 21450 | 185 |
| 556 | 20240315 | 093200 | 853439450 | 21450 | 21450 | 21500 | 21450 | 131 |
| 557 | 20240315 | 093100 | 850629000 | 21500 | 21450 | 21500 | 21450 | 346 |
| 558 | 20240315 | 093000 | 843192000 | 21450 | 21450 | 21500 | 21450 | 336 |
| 559 | 20240315 | 092900 | 835975900 | 21500 | 21500 | 21500 | 21450 | 5144 |
| 560 | 20240315 | 092800 | 725391650 | 21550 | 21550 | 21550 | 21500 | 146 |
| 561 | 20240315 | 092700 | 722249150 | 21500 | 21500 | 21550 | 21450 | 2007 |
| 562 | 20240315 | 092600 | 679091200 | 21500 | 21500 | 21500 | 21450 | 257 |
| 563 | 20240315 | 092500 | 673570500 | 21500 | 21500 | 21500 | 21450 | 294 |
| 564 | 20240315 | 092400 | 667253250 | 21500 | 21450 | 21500 | 21450 | 113 |
| 565 | 20240315 | 092300 | 664826850 | 21500 | 21450 | 21500 | 21450 | 498 |
| 566 | 20240315 | 092200 | 654144250 | 21500 | 21450 | 21500 | 21450 | 3376 |
| 567 | 20240315 | 092100 | 581717600 | 21450 | 21500 | 21500 | 21450 | 3477 |
| 568 | 20240315 | 092000 | 506976100 | 21500 | 21500 | 21550 | 21500 | 490 |
| 569 | 20240315 | 091900 | 496440850 | 21500 | 21550 | 21550 | 21500 | 498 |
| 570 | 20240315 | 091800 | 485732900 | 21550 | 21550 | 21550 | 21500 | 152 |
| 571 | 20240315 | 091700 | 482460700 | 21550 | 21500 | 21550 | 21500 | 838 |
| 572 | 20240315 | 091600 | 464437250 | 21550 | 21600 | 21600 | 21500 | 8999 |
| 573 | 20240315 | 091500 | 270788100 | 21600 | 21550 | 21600 | 21550 | 89 |
| 574 | 20240315 | 091400 | 268868750 | 21550 | 21600 | 21600 | 21550 | 68 |
| 575 | 20240315 | 091300 | 267402350 | 21600 | 21600 | 21600 | 21550 | 143 |
| 576 | 20240315 | 091200 | 264317200 | 21550 | 21600 | 21650 | 21550 | 3009 |
| 577 | 20240315 | 091100 | 199336500 | 21600 | 21650 | 21650 | 21600 | 207 |
| 578 | 20240315 | 091000 | 194857650 | 21650 | 21600 | 21650 | 21600 | 401 |
| 579 | 20240315 | 090900 | 186179250 | 21650 | 21650 | 21650 | 21600 | 551 |
| 580 | 20240315 | 090800 | 174252200 | 21650 | 21650 | 21650 | 21600 | 901 |
| 581 | 20240315 | 090700 | 154748750 | 21650 | 21700 | 21700 | 21650 | 227 |
| 582 | 20240315 | 090600 | 149832850 | 21650 | 21700 | 21700 | 21650 | 434 |
| 583 | 20240315 | 090500 | 140436050 | 21700 | 21650 | 21700 | 21650 | 137 |
| 584 | 20240315 | 090400 | 137469900 | 21650 | 21700 | 21700 | 21650 | 494 |
| 585 | 20240315 | 090300 | 126773400 | 21700 | 21650 | 21700 | 21650 | 1371 |
| 586 | 20240315 | 090200 | 97057150 | 21600 | 21650 | 21650 | 21550 | 3280 |
| 587 | 20240315 | 090100 | 26202650 | 21650 | 21650 | 21650 | 21600 | 785 |
| 588 | 20240315 | 090000 | 9214550 | 21650 | 21700 | 21700 | 21650 | 423 |