32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 185200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 4921 |
| 3 | 20240318 | 185100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20240318 | 185000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20240318 | 184900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20240318 | 184800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20240318 | 184700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20240318 | 184600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20240318 | 184500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20240318 | 184400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20240318 | 184300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20240318 | 184200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20240318 | 184100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20240318 | 184000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20240318 | 183900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20240318 | 183800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20240318 | 183700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20240318 | 183600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20240318 | 183500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20240318 | 183400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20240318 | 183300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20240318 | 183200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20240318 | 183100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20240318 | 183000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20240318 | 182900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20240318 | 182800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20240318 | 182700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20240318 | 182600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20240318 | 182500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20240318 | 182400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20240318 | 182300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20240318 | 182200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 4921 |
| 33 | 20240318 | 182100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20240318 | 182000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20240318 | 181900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20240318 | 181800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20240318 | 181700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20240318 | 181600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20240318 | 181500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20240318 | 181400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20240318 | 181300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20240318 | 181200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20240318 | 181100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20240318 | 181000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20240318 | 180900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20240318 | 180800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20240318 | 180700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20240318 | 180600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20240318 | 180500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20240318 | 180400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20240318 | 180300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20240318 | 180200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20240318 | 180100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20240318 | 180000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20240318 | 175900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20240318 | 175800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20240318 | 175700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20240318 | 175600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20240318 | 175500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20240318 | 175400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20240318 | 175300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20240318 | 175200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 4921 |
| 63 | 20240318 | 175100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20240318 | 175000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20240318 | 174900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20240318 | 174800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20240318 | 174700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20240318 | 174600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20240318 | 174500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20240318 | 174400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20240318 | 174300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20240318 | 174200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20240318 | 174100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20240318 | 174000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20240318 | 173900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20240318 | 173800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20240318 | 173700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20240318 | 173600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20240318 | 173500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20240318 | 173400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20240318 | 173300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20240318 | 173200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20240318 | 173100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20240318 | 173000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20240318 | 172900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20240318 | 172800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20240318 | 172700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20240318 | 172600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20240318 | 172500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20240318 | 172400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20240318 | 172300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20240318 | 172200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 4921 |
| 93 | 20240318 | 172100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20240318 | 172000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20240318 | 171900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20240318 | 171800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20240318 | 171700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20240318 | 171600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20240318 | 171500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20240318 | 171400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20240318 | 171300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20240318 | 171200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20240318 | 171100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20240318 | 171000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20240318 | 170900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20240318 | 170800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20240318 | 170700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20240318 | 170600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20240318 | 170500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20240318 | 170400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20240318 | 170300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20240318 | 170200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20240318 | 170100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20240318 | 170000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20240318 | 165900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20240318 | 165800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20240318 | 165700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20240318 | 165600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20240318 | 165500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20240318 | 165400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20240318 | 165300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20240318 | 165200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 4921 |
| 123 | 20240318 | 165100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20240318 | 165000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20240318 | 164900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20240318 | 164800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20240318 | 164700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20240318 | 164600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20240318 | 164500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20240318 | 164400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20240318 | 164300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20240318 | 164200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20240318 | 164100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20240318 | 164000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20240318 | 163900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20240318 | 163800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20240318 | 163700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20240318 | 163600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20240318 | 163500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20240318 | 163400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20240318 | 163300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20240318 | 163200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20240318 | 163100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20240318 | 163000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20240318 | 162900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20240318 | 162800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20240318 | 162700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20240318 | 162600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20240318 | 162500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20240318 | 162400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20240318 | 162300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20240318 | 162200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 4921 |
| 153 | 20240318 | 162100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20240318 | 162000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20240318 | 161900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20240318 | 161800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20240318 | 161700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20240318 | 161600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20240318 | 161500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20240318 | 161400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20240318 | 161300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20240318 | 161200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20240318 | 161100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20240318 | 161000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20240318 | 160900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20240318 | 160800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20240318 | 160700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20240318 | 160600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20240318 | 160500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20240318 | 160400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20240318 | 160300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20240318 | 160200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20240318 | 160100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20240318 | 160000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20240318 | 155900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20240318 | 155800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20240318 | 155700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20240318 | 155600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20240318 | 155500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20240318 | 155400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20240318 | 155300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20240318 | 155200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 4921 |
| 183 | 20240318 | 155100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20240318 | 155000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20240318 | 154900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20240318 | 154800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20240318 | 154700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20240318 | 154600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20240318 | 154500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20240318 | 154400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20240318 | 154300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20240318 | 154200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20240318 | 154100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20240318 | 154000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20240318 | 153900 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20240318 | 153800 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20240318 | 153700 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20240318 | 153600 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20240318 | 153500 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20240318 | 153400 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20240318 | 153300 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20240318 | 153200 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20240318 | 153100 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20240318 | 153000 | 7398068700 | 24150 | 24150 | 24150 | 24150 | 4921 |
| 205 | 20240318 | 152900 | 7279226550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20240318 | 152800 | 7279226550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20240318 | 152700 | 7279226550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20240318 | 152600 | 7279226550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20240318 | 152500 | 7279226550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20240318 | 152400 | 7279226550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20240318 | 152300 | 7279226550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20240318 | 152200 | 7279226550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 213 | 20240318 | 152100 | 7279226550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20240318 | 152000 | 7279226550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20240318 | 151900 | 7279226550 | 24150 | 24150 | 24150 | 24100 | 405 |
| 216 | 20240318 | 151800 | 7269450000 | 24100 | 24100 | 24100 | 24050 | 353 |
| 217 | 20240318 | 151700 | 7260947450 | 24100 | 24100 | 24150 | 24050 | 343 |
| 218 | 20240318 | 151600 | 7252680250 | 24100 | 24100 | 24150 | 24050 | 430 |
| 219 | 20240318 | 151500 | 7242320650 | 24100 | 24100 | 24150 | 24050 | 868 |
| 220 | 20240318 | 151400 | 7221411700 | 24100 | 24150 | 24150 | 24050 | 243 |
| 221 | 20240318 | 151300 | 7215556550 | 24050 | 24100 | 24150 | 24050 | 1209 |
| 222 | 20240318 | 151200 | 7186413850 | 24100 | 24100 | 24100 | 24050 | 540 |
| 223 | 20240318 | 151100 | 7173400300 | 24100 | 24100 | 24100 | 24100 | 111 |
| 224 | 20240318 | 151000 | 7170725200 | 24100 | 24050 | 24100 | 24050 | 522 |
| 225 | 20240318 | 150900 | 7158145300 | 24100 | 24100 | 24100 | 24050 | 571 |
| 226 | 20240318 | 150800 | 7144389350 | 24050 | 24100 | 24100 | 24050 | 97 |
| 227 | 20240318 | 150700 | 7142051800 | 24100 | 24050 | 24100 | 24050 | 511 |
| 228 | 20240318 | 150600 | 7129760700 | 24100 | 24100 | 24100 | 24050 | 1799 |
| 229 | 20240318 | 150500 | 7086405850 | 24050 | 24100 | 24100 | 24050 | 2835 |
| 230 | 20240318 | 150400 | 7018223000 | 24100 | 24100 | 24100 | 24050 | 63 |
| 231 | 20240318 | 150300 | 7016706450 | 24050 | 24100 | 24100 | 24050 | 120 |
| 232 | 20240318 | 150200 | 7013818000 | 24050 | 24100 | 24100 | 24050 | 400 |
| 233 | 20240318 | 150100 | 7004195400 | 24100 | 24150 | 24150 | 24050 | 1286 |
| 234 | 20240318 | 150000 | 6973194550 | 24150 | 24150 | 24150 | 24150 | 286 |
| 235 | 20240318 | 145900 | 6966287650 | 24150 | 24150 | 24150 | 24150 | 138 |
| 236 | 20240318 | 145800 | 6962954950 | 24150 | 24100 | 24150 | 24100 | 1029 |
| 237 | 20240318 | 145700 | 6938106050 | 24100 | 24050 | 24150 | 24050 | 613 |
| 238 | 20240318 | 145600 | 6923337350 | 24100 | 24050 | 24100 | 24050 | 434 |
| 239 | 20240318 | 145500 | 6912879550 | 24050 | 24050 | 24100 | 24050 | 480 |
| 240 | 20240318 | 145400 | 6901317850 | 24100 | 24100 | 24100 | 24050 | 98 |
| 241 | 20240318 | 145300 | 6898956300 | 24100 | 24100 | 24100 | 24050 | 573 |
| 242 | 20240318 | 145200 | 6885168750 | 24100 | 24100 | 24100 | 24050 | 581 |
| 243 | 20240318 | 145100 | 6871174400 | 24050 | 24100 | 24100 | 24050 | 1327 |
| 244 | 20240318 | 145000 | 6839196450 | 24100 | 24050 | 24100 | 24000 | 656 |
| 245 | 20240318 | 144900 | 6823428700 | 24050 | 24100 | 24100 | 24050 | 1163 |
| 246 | 20240318 | 144800 | 6795421600 | 24050 | 24100 | 24100 | 24050 | 33 |
| 247 | 20240318 | 144700 | 6794626800 | 24050 | 24050 | 24050 | 24050 | 1983 |
| 248 | 20240318 | 144600 | 6746935650 | 24100 | 24050 | 24100 | 24050 | 174 |
| 249 | 20240318 | 144500 | 6742750750 | 24050 | 24100 | 24150 | 24050 | 7114 |
| 250 | 20240318 | 144400 | 6571541200 | 24100 | 24150 | 24150 | 24100 | 625 |
| 251 | 20240318 | 144300 | 6556477650 | 24100 | 24100 | 24150 | 24100 | 289 |
| 252 | 20240318 | 144200 | 6549512400 | 24150 | 24100 | 24150 | 24100 | 243 |
| 253 | 20240318 | 144100 | 6543646350 | 24100 | 24150 | 24150 | 24100 | 594 |
| 254 | 20240318 | 144000 | 6529328400 | 24150 | 24150 | 24150 | 24100 | 637 |
| 255 | 20240318 | 143900 | 6513952050 | 24150 | 24150 | 24150 | 24100 | 773 |
| 256 | 20240318 | 143800 | 6495307850 | 24150 | 24250 | 24250 | 24100 | 2041 |
| 257 | 20240318 | 143700 | 6445936950 | 24250 | 24100 | 24250 | 24100 | 884 |
| 258 | 20240318 | 143600 | 6424556100 | 24150 | 24150 | 24150 | 24150 | 331 |
| 259 | 20240318 | 143500 | 6416562450 | 24150 | 24200 | 24200 | 24150 | 1071 |
| 260 | 20240318 | 143400 | 6390695250 | 24200 | 24200 | 24250 | 24200 | 528 |
| 261 | 20240318 | 143300 | 6377913200 | 24250 | 24150 | 24250 | 24150 | 1241 |
| 262 | 20240318 | 143200 | 6347869850 | 24200 | 24250 | 24250 | 24100 | 2942 |
| 263 | 20240318 | 143100 | 6276819250 | 24250 | 24200 | 24250 | 24200 | 1012 |
| 264 | 20240318 | 143000 | 6252304500 | 24150 | 24400 | 24400 | 24100 | 7448 |
| 265 | 20240318 | 142900 | 6071676200 | 24400 | 24450 | 24450 | 24300 | 6291 |
| 266 | 20240318 | 142800 | 5918277350 | 24450 | 24150 | 24500 | 24150 | 37868 |
| 267 | 20240318 | 142700 | 4996403450 | 24150 | 24150 | 24150 | 24100 | 234 |
| 268 | 20240318 | 142600 | 4990754950 | 24150 | 24150 | 24150 | 24150 | 887 |
| 269 | 20240318 | 142500 | 4969333900 | 24150 | 24100 | 24150 | 24050 | 7576 |
| 270 | 20240318 | 142400 | 4786696150 | 24100 | 24100 | 24100 | 24050 | 224 |
| 271 | 20240318 | 142300 | 4781298850 | 24100 | 24050 | 24100 | 24050 | 846 |
| 272 | 20240318 | 142200 | 4760941650 | 24050 | 24050 | 24100 | 24000 | 1354 |
| 273 | 20240318 | 142100 | 4728366000 | 24050 | 23950 | 24050 | 23900 | 11655 |
| 274 | 20240318 | 142000 | 4448817900 | 23950 | 23950 | 23950 | 23900 | 245 |
| 275 | 20240318 | 141900 | 4442953650 | 23950 | 23950 | 23950 | 23950 | 239 |
| 276 | 20240318 | 141800 | 4437229600 | 23950 | 23950 | 23950 | 23900 | 1111 |
| 277 | 20240318 | 141700 | 4410626150 | 23950 | 23900 | 23950 | 23900 | 18 |
| 278 | 20240318 | 141600 | 4410195350 | 23950 | 23900 | 23950 | 23900 | 182 |
| 279 | 20240318 | 141500 | 4405840450 | 23950 | 23900 | 23950 | 23900 | 2 |
| 280 | 20240318 | 141400 | 4405792600 | 23950 | 23900 | 23950 | 23900 | 63 |
| 281 | 20240318 | 141300 | 4404286250 | 23900 | 23900 | 23950 | 23900 | 1161 |
| 282 | 20240318 | 141200 | 4376537800 | 23900 | 23900 | 23900 | 23900 | 204 |
| 283 | 20240318 | 141100 | 4371662200 | 23950 | 23900 | 23950 | 23900 | 355 |
| 284 | 20240318 | 141000 | 4363177100 | 23900 | 23950 | 23950 | 23900 | 410 |
| 285 | 20240318 | 140900 | 4353371900 | 23900 | 23900 | 23950 | 23900 | 55 |
| 286 | 20240318 | 140800 | 4352055400 | 23950 | 23900 | 23950 | 23900 | 429 |
| 287 | 20240318 | 140700 | 4341801550 | 23950 | 23950 | 23950 | 23950 | 13 |
| 288 | 20240318 | 140600 | 4341490200 | 23950 | 23900 | 23950 | 23900 | 270 |
| 289 | 20240318 | 140500 | 4335031300 | 23950 | 23900 | 23950 | 23900 | 356 |
| 290 | 20240318 | 140400 | 4326520700 | 23950 | 23950 | 23950 | 23900 | 34 |
| 291 | 20240318 | 140300 | 4325707400 | 23950 | 23950 | 23950 | 23900 | 78 |
| 292 | 20240318 | 140200 | 4323842400 | 23950 | 23950 | 23950 | 23950 | 13 |
| 293 | 20240318 | 140100 | 4323531050 | 23950 | 23900 | 23950 | 23900 | 183 |
| 294 | 20240318 | 140000 | 4319153200 | 23950 | 23900 | 23950 | 23900 | 800 |
| 295 | 20240318 | 135900 | 4300031500 | 23950 | 23900 | 23950 | 23900 | 113 |
| 296 | 20240318 | 135800 | 4297330150 | 23950 | 23950 | 23950 | 23950 | 122 |
| 297 | 20240318 | 135700 | 4294408250 | 23950 | 23900 | 23950 | 23900 | 103 |
| 298 | 20240318 | 135600 | 4291946400 | 23950 | 23950 | 23950 | 23900 | 101 |
| 299 | 20240318 | 135500 | 4289531800 | 23900 | 23900 | 23950 | 23900 | 264 |
| 300 | 20240318 | 135400 | 4283219800 | 23950 | 23900 | 23950 | 23900 | 419 |
| 301 | 20240318 | 135300 | 4273184800 | 23900 | 23900 | 23950 | 23900 | 465 |
| 302 | 20240318 | 135200 | 4262069550 | 23900 | 23900 | 23950 | 23900 | 81 |
| 303 | 20240318 | 135100 | 4260132650 | 23900 | 23950 | 23950 | 23900 | 745 |
| 304 | 20240318 | 135000 | 4242326650 | 23900 | 23950 | 23950 | 23900 | 137 |
| 305 | 20240318 | 134900 | 4239047100 | 23950 | 23950 | 23950 | 23900 | 21 |
| 306 | 20240318 | 134800 | 4238544300 | 23900 | 23950 | 23950 | 23900 | 193 |
| 307 | 20240318 | 134700 | 4233930600 | 23950 | 23900 | 23950 | 23900 | 1023 |
| 308 | 20240318 | 134600 | 4209480300 | 23900 | 23950 | 23950 | 23900 | 62 |
| 309 | 20240318 | 134500 | 4207997900 | 23950 | 23950 | 23950 | 23950 | 76 |
| 310 | 20240318 | 134400 | 4206177700 | 23950 | 23950 | 23950 | 23950 | 14 |
| 311 | 20240318 | 134300 | 4205842400 | 23950 | 23900 | 23950 | 23900 | 689 |
| 312 | 20240318 | 134200 | 4189357900 | 23950 | 23950 | 23950 | 23900 | 61 |
| 313 | 20240318 | 134100 | 4187897950 | 23900 | 23900 | 23950 | 23900 | 79 |
| 314 | 20240318 | 134000 | 4186007250 | 23900 | 23950 | 23950 | 23900 | 166 |
| 315 | 20240318 | 133900 | 4182036750 | 23950 | 23950 | 23950 | 23900 | 107 |
| 316 | 20240318 | 133800 | 4179477200 | 23950 | 23950 | 23950 | 23950 | 44 |
| 317 | 20240318 | 133700 | 4178423400 | 23950 | 23950 | 23950 | 23900 | 62 |
| 318 | 20240318 | 133600 | 4176941300 | 23950 | 23950 | 23950 | 23900 | 36 |
| 319 | 20240318 | 133500 | 4176079350 | 23900 | 23950 | 23950 | 23900 | 416 |
| 320 | 20240318 | 133400 | 4166132700 | 23950 | 23950 | 23950 | 23900 | 1142 |
| 321 | 20240318 | 133300 | 4138831800 | 23950 | 24000 | 24000 | 23950 | 2188 |
| 322 | 20240318 | 133200 | 4086428500 | 24000 | 24000 | 24000 | 24000 | 739 |
| 323 | 20240318 | 133100 | 4068692500 | 24000 | 24000 | 24050 | 24000 | 2005 |
| 324 | 20240318 | 133000 | 4020566300 | 24000 | 24000 | 24000 | 24000 | 25 |
| 325 | 20240318 | 132900 | 4019966300 | 24050 | 24000 | 24050 | 24000 | 139 |
| 326 | 20240318 | 132800 | 4016628800 | 24050 | 24000 | 24050 | 23950 | 32 |
| 327 | 20240318 | 132700 | 4015860850 | 24000 | 24050 | 24050 | 24000 | 492 |
| 328 | 20240318 | 132600 | 4004052700 | 24050 | 24050 | 24050 | 24000 | 188 |
| 329 | 20240318 | 132500 | 3999536300 | 24050 | 24000 | 24050 | 24000 | 1477 |
| 330 | 20240318 | 132400 | 3964085950 | 24000 | 23950 | 24000 | 23950 | 193 |
| 331 | 20240318 | 132300 | 3959454500 | 24000 | 24000 | 24000 | 23950 | 505 |
| 332 | 20240318 | 132200 | 3947334800 | 24000 | 23950 | 24000 | 23950 | 32 |
| 333 | 20240318 | 132100 | 3946568250 | 24000 | 23950 | 24000 | 23950 | 166 |
| 334 | 20240318 | 132000 | 3942591050 | 24000 | 24000 | 24000 | 24000 | 507 |
| 335 | 20240318 | 131900 | 3930423050 | 24000 | 24000 | 24000 | 23950 | 128 |
| 336 | 20240318 | 131800 | 3927356200 | 24000 | 23950 | 24000 | 23950 | 50 |
| 337 | 20240318 | 131700 | 3926157700 | 24000 | 24000 | 24000 | 23950 | 500 |
| 338 | 20240318 | 131600 | 3914168450 | 24000 | 24000 | 24000 | 24000 | 343 |
| 339 | 20240318 | 131500 | 3905936450 | 24000 | 24000 | 24000 | 23950 | 257 |
| 340 | 20240318 | 131400 | 3899770350 | 24000 | 24000 | 24000 | 24000 | 2167 |
| 341 | 20240318 | 131300 | 3847762350 | 24000 | 23950 | 24000 | 23950 | 21 |
| 342 | 20240318 | 131200 | 3847258450 | 24000 | 24000 | 24000 | 24000 | 156 |
| 343 | 20240318 | 131100 | 3843514450 | 24000 | 24000 | 24000 | 23950 | 18 |
| 344 | 20240318 | 131000 | 3843082500 | 23950 | 24000 | 24000 | 23950 | 107 |
| 345 | 20240318 | 130900 | 3840519400 | 24000 | 24000 | 24000 | 23950 | 348 |
| 346 | 20240318 | 130800 | 3832182400 | 23950 | 24000 | 24000 | 23950 | 181 |
| 347 | 20240318 | 130700 | 3827838450 | 24000 | 23950 | 24000 | 23950 | 67 |
| 348 | 20240318 | 130600 | 3826233550 | 24000 | 24000 | 24000 | 23950 | 176 |
| 349 | 20240318 | 130500 | 3822013400 | 24000 | 24000 | 24000 | 23950 | 326 |
| 350 | 20240318 | 130400 | 3814204700 | 24000 | 24000 | 24000 | 23950 | 123 |
| 351 | 20240318 | 130300 | 3811256700 | 24000 | 24000 | 24000 | 24000 | 71 |
| 352 | 20240318 | 130200 | 3809552700 | 24000 | 23950 | 24000 | 23950 | 616 |
| 353 | 20240318 | 130100 | 3794773900 | 23950 | 23950 | 23950 | 23900 | 58 |
| 354 | 20240318 | 130000 | 3793384850 | 23950 | 23950 | 24000 | 23900 | 253 |
| 355 | 20240318 | 125900 | 3787324600 | 23950 | 23950 | 23950 | 23950 | 78 |
| 356 | 20240318 | 125800 | 3785456500 | 23950 | 23950 | 24000 | 23900 | 221 |
| 357 | 20240318 | 125700 | 3780166900 | 23950 | 23950 | 24000 | 23950 | 50 |
| 358 | 20240318 | 125600 | 3778968800 | 23950 | 23950 | 24000 | 23950 | 409 |
| 359 | 20240318 | 125500 | 3769167200 | 23950 | 23950 | 23950 | 23900 | 125 |
| 360 | 20240318 | 125400 | 3766176400 | 23950 | 23950 | 24000 | 23950 | 250 |
| 361 | 20240318 | 125300 | 3760188250 | 23950 | 23950 | 23950 | 23900 | 758 |
| 362 | 20240318 | 125200 | 3742039500 | 23900 | 23950 | 24000 | 23900 | 742 |
| 363 | 20240318 | 125100 | 3724268550 | 23950 | 23950 | 24000 | 23950 | 45 |
| 364 | 20240318 | 125000 | 3723190200 | 24000 | 24000 | 24000 | 23950 | 91 |
| 365 | 20240318 | 124900 | 3721008250 | 24000 | 23950 | 24000 | 23950 | 63 |
| 366 | 20240318 | 124800 | 3719498750 | 23950 | 23950 | 24000 | 23950 | 48 |
| 367 | 20240318 | 124700 | 3718348450 | 23950 | 23950 | 23950 | 23950 | 325 |
| 368 | 20240318 | 124600 | 3710564700 | 24000 | 24000 | 24000 | 23950 | 503 |
| 369 | 20240318 | 124500 | 3698512700 | 24000 | 24000 | 24000 | 23950 | 249 |
| 370 | 20240318 | 124400 | 3692537950 | 24000 | 24000 | 24000 | 24000 | 60 |
| 371 | 20240318 | 124300 | 3691097950 | 23950 | 23950 | 24000 | 23950 | 252 |
| 372 | 20240318 | 124200 | 3685059400 | 24000 | 23950 | 24000 | 23950 | 805 |
| 373 | 20240318 | 124100 | 3665776950 | 23950 | 23950 | 23950 | 23950 | 38 |
| 374 | 20240318 | 124000 | 3664866850 | 23950 | 24000 | 24000 | 23950 | 43 |
| 375 | 20240318 | 123900 | 3663836350 | 23950 | 23950 | 24000 | 23950 | 64 |
| 376 | 20240318 | 123800 | 3662302650 | 23950 | 23950 | 23950 | 23950 | 1415 |
| 377 | 20240318 | 123700 | 3628413400 | 23950 | 23950 | 24000 | 23950 | 68 |
| 378 | 20240318 | 123600 | 3626784200 | 24000 | 23950 | 24000 | 23950 | 73 |
| 379 | 20240318 | 123500 | 3625032600 | 24000 | 24000 | 24000 | 24000 | 49 |
| 380 | 20240318 | 123400 | 3623856600 | 24000 | 23950 | 24000 | 23950 | 2022 |
| 381 | 20240318 | 123300 | 3575429150 | 23950 | 23950 | 24000 | 23900 | 1295 |
| 382 | 20240318 | 123200 | 3544413850 | 23900 | 23950 | 23950 | 23900 | 177 |
| 383 | 20240318 | 123100 | 3540176550 | 23950 | 23950 | 24000 | 23950 | 698 |
| 384 | 20240318 | 123000 | 3523458850 | 23950 | 23950 | 24000 | 23950 | 967 |
| 385 | 20240318 | 122900 | 3500298400 | 24000 | 23950 | 24000 | 23950 | 176 |
| 386 | 20240318 | 122800 | 3496075450 | 24000 | 24000 | 24000 | 24000 | 54 |
| 387 | 20240318 | 122700 | 3494779450 | 24000 | 24000 | 24000 | 23950 | 253 |
| 388 | 20240318 | 122600 | 3488709500 | 24000 | 24000 | 24000 | 23950 | 7 |
| 389 | 20240318 | 122500 | 3488541650 | 24000 | 24000 | 24000 | 23950 | 705 |
| 390 | 20240318 | 122400 | 3471644250 | 24000 | 23950 | 24000 | 23950 | 698 |
| 391 | 20240318 | 122300 | 3454920600 | 24050 | 24000 | 24050 | 23950 | 81 |
| 392 | 20240318 | 122200 | 3452976750 | 24050 | 24000 | 24050 | 24000 | 3000 |
| 393 | 20240318 | 122100 | 3380975650 | 24050 | 24050 | 24050 | 24050 | 241 |
| 394 | 20240318 | 122000 | 3375179600 | 24050 | 24050 | 24050 | 24050 | 127 |
| 395 | 20240318 | 121900 | 3372125250 | 24050 | 24050 | 24050 | 24050 | 328 |
| 396 | 20240318 | 121800 | 3364236850 | 24050 | 24050 | 24050 | 24000 | 177 |
| 397 | 20240318 | 121700 | 3359980200 | 24050 | 24050 | 24050 | 24000 | 259 |
| 398 | 20240318 | 121600 | 3353751300 | 24050 | 24050 | 24050 | 24000 | 439 |
| 399 | 20240318 | 121500 | 3343214100 | 24000 | 24050 | 24050 | 24000 | 33 |
| 400 | 20240318 | 121400 | 3342420950 | 24050 | 24000 | 24050 | 24000 | 352 |
| 401 | 20240318 | 121300 | 3333972650 | 24050 | 24050 | 24050 | 24000 | 888 |
| 402 | 20240318 | 121200 | 3312616750 | 24050 | 24050 | 24050 | 24000 | 366 |
| 403 | 20240318 | 121100 | 3303831750 | 24050 | 24100 | 24100 | 24050 | 1295 |
| 404 | 20240318 | 121000 | 3272683150 | 24100 | 24100 | 24100 | 24050 | 577 |
| 405 | 20240318 | 120900 | 3258788200 | 24100 | 24100 | 24100 | 24050 | 855 |
| 406 | 20240318 | 120800 | 3238182950 | 24100 | 24050 | 24100 | 24050 | 15 |
| 407 | 20240318 | 120700 | 3237821600 | 24100 | 24100 | 24100 | 24100 | 186 |
| 408 | 20240318 | 120600 | 3233339000 | 24100 | 24100 | 24100 | 24050 | 525 |
| 409 | 20240318 | 120500 | 3220697350 | 24100 | 24100 | 24100 | 24050 | 1633 |
| 410 | 20240318 | 120400 | 3181342500 | 24100 | 24100 | 24100 | 24050 | 176 |
| 411 | 20240318 | 120300 | 3177104750 | 24050 | 24050 | 24050 | 24050 | 490 |
| 412 | 20240318 | 120200 | 3165320250 | 24050 | 24050 | 24050 | 24000 | 1414 |
| 413 | 20240318 | 120100 | 3131315600 | 24050 | 24050 | 24050 | 24000 | 3158 |
| 414 | 20240318 | 120000 | 3055522300 | 24000 | 24050 | 24050 | 24000 | 1303 |
| 415 | 20240318 | 115900 | 3024193700 | 24050 | 24050 | 24050 | 24050 | 2396 |
| 416 | 20240318 | 115800 | 2966569900 | 24050 | 24050 | 24050 | 24000 | 1724 |
| 417 | 20240318 | 115700 | 2925107800 | 24050 | 24050 | 24050 | 23950 | 1895 |
| 418 | 20240318 | 115600 | 2879619150 | 24050 | 24000 | 24050 | 24000 | 1721 |
| 419 | 20240318 | 115500 | 2838315000 | 24000 | 23950 | 24000 | 23950 | 75 |
| 420 | 20240318 | 115400 | 2836515050 | 24000 | 24000 | 24000 | 24000 | 578 |
| 421 | 20240318 | 115300 | 2822643050 | 24000 | 23950 | 24000 | 23950 | 5730 |
| 422 | 20240318 | 115200 | 2685171000 | 23900 | 23950 | 23950 | 23900 | 485 |
| 423 | 20240318 | 115100 | 2673555350 | 23900 | 23900 | 23950 | 23900 | 68 |
| 424 | 20240318 | 115000 | 2671929850 | 23900 | 23900 | 23900 | 23900 | 710 |
| 425 | 20240318 | 114900 | 2654960850 | 23900 | 23950 | 23950 | 23900 | 273 |
| 426 | 20240318 | 114800 | 2648432500 | 23900 | 23950 | 23950 | 23900 | 54 |
| 427 | 20240318 | 114700 | 2647141250 | 23950 | 23900 | 23950 | 23900 | 106 |
| 428 | 20240318 | 114600 | 2644607550 | 23900 | 23900 | 23950 | 23900 | 826 |
| 429 | 20240318 | 114500 | 2624850400 | 23950 | 23950 | 23950 | 23900 | 37 |
| 430 | 20240318 | 114400 | 2623965250 | 23950 | 23950 | 23950 | 23950 | 68 |
| 431 | 20240318 | 114300 | 2622336650 | 23950 | 23950 | 24000 | 23950 | 625 |
| 432 | 20240318 | 114200 | 2607367800 | 23950 | 24000 | 24000 | 23950 | 450 |
| 433 | 20240318 | 114100 | 2596589500 | 24000 | 24000 | 24000 | 23950 | 1189 |
| 434 | 20240318 | 114000 | 2568086350 | 24000 | 24000 | 24000 | 23950 | 960 |
| 435 | 20240318 | 113900 | 2545048350 | 24000 | 23950 | 24000 | 23950 | 309 |
| 436 | 20240318 | 113800 | 2537642000 | 23950 | 23950 | 24000 | 23950 | 490 |
| 437 | 20240318 | 113700 | 2525905700 | 24000 | 23950 | 24000 | 23950 | 115 |
| 438 | 20240318 | 113600 | 2523145900 | 24000 | 24000 | 24000 | 23950 | 326 |
| 439 | 20240318 | 113500 | 2515324900 | 24000 | 23950 | 24000 | 23950 | 822 |
| 440 | 20240318 | 113400 | 2495635250 | 23950 | 23950 | 23950 | 23900 | 760 |
| 441 | 20240318 | 113300 | 2477433300 | 23950 | 23950 | 23950 | 23900 | 175 |
| 442 | 20240318 | 113200 | 2473243150 | 23950 | 23950 | 23950 | 23950 | 1133 |
| 443 | 20240318 | 113100 | 2446107800 | 23950 | 23950 | 23950 | 23900 | 570 |
| 444 | 20240318 | 113000 | 2432456550 | 23950 | 23950 | 23950 | 23950 | 124 |
| 445 | 20240318 | 112900 | 2429486750 | 23950 | 23950 | 23950 | 23900 | 125 |
| 446 | 20240318 | 112800 | 2426498500 | 23950 | 23900 | 23950 | 23900 | 3474 |
| 447 | 20240318 | 112700 | 2343469050 | 23900 | 23900 | 23900 | 23850 | 73 |
| 448 | 20240318 | 112600 | 2341726250 | 23900 | 23900 | 23900 | 23850 | 726 |
| 449 | 20240318 | 112500 | 2324404550 | 23850 | 23850 | 23900 | 23800 | 3031 |
| 450 | 20240318 | 112400 | 2252109150 | 23800 | 23850 | 23850 | 23800 | 101 |
| 451 | 20240318 | 112300 | 2249700450 | 23850 | 23850 | 23850 | 23800 | 459 |
| 452 | 20240318 | 112200 | 2238753600 | 23850 | 23800 | 23850 | 23800 | 62 |
| 453 | 20240318 | 112100 | 2237276400 | 23850 | 23850 | 23850 | 23800 | 129 |
| 454 | 20240318 | 112000 | 2234205450 | 23800 | 23850 | 23850 | 23800 | 7 |
| 455 | 20240318 | 111900 | 2234038700 | 23850 | 23850 | 23850 | 23850 | 239 |
| 456 | 20240318 | 111800 | 2228338550 | 23850 | 23850 | 23850 | 23800 | 1131 |
| 457 | 20240318 | 111700 | 2201407150 | 23800 | 23800 | 23800 | 23800 | 240 |
| 458 | 20240318 | 111600 | 2195695150 | 23800 | 23800 | 23850 | 23800 | 144 |
| 459 | 20240318 | 111500 | 2192266500 | 23800 | 23850 | 23850 | 23800 | 482 |
| 460 | 20240318 | 111400 | 2180794150 | 23800 | 23850 | 23850 | 23800 | 92 |
| 461 | 20240318 | 111300 | 2178603550 | 23850 | 23850 | 23850 | 23850 | 61 |
| 462 | 20240318 | 111200 | 2177148700 | 23800 | 23850 | 23850 | 23800 | 99 |
| 463 | 20240318 | 111100 | 2174791500 | 23850 | 23850 | 23850 | 23850 | 1101 |
| 464 | 20240318 | 111000 | 2148532650 | 23850 | 23850 | 23850 | 23850 | 11 |
| 465 | 20240318 | 110900 | 2148270300 | 23850 | 23850 | 23850 | 23850 | 17 |
| 466 | 20240318 | 110800 | 2147864850 | 23850 | 23850 | 23850 | 23850 | 4 |
| 467 | 20240318 | 110700 | 2147769450 | 23850 | 23800 | 23850 | 23800 | 91 |
| 468 | 20240318 | 110600 | 2145599600 | 23850 | 23850 | 23850 | 23800 | 761 |
| 469 | 20240318 | 110500 | 2127482200 | 23800 | 23850 | 23850 | 23800 | 478 |
| 470 | 20240318 | 110400 | 2116105750 | 23850 | 23850 | 23850 | 23850 | 226 |
| 471 | 20240318 | 110300 | 2110715650 | 23850 | 23850 | 23850 | 23800 | 1300 |
| 472 | 20240318 | 110200 | 2079760300 | 23800 | 23800 | 23800 | 23800 | 105 |
| 473 | 20240318 | 110100 | 2077261300 | 23800 | 23800 | 23850 | 23800 | 70 |
| 474 | 20240318 | 110000 | 2075592100 | 23800 | 23800 | 23850 | 23800 | 140 |
| 475 | 20240318 | 105900 | 2072256950 | 23800 | 23800 | 23850 | 23800 | 1167 |
| 476 | 20240318 | 105800 | 2044479700 | 23850 | 23850 | 23850 | 23850 | 14 |
| 477 | 20240318 | 105700 | 2044145800 | 23850 | 23850 | 23850 | 23800 | 101 |
| 478 | 20240318 | 105600 | 2041741000 | 23850 | 23850 | 23850 | 23800 | 105 |
| 479 | 20240318 | 105500 | 2039240400 | 23850 | 23800 | 23850 | 23800 | 537 |
| 480 | 20240318 | 105400 | 2026445000 | 23850 | 23850 | 23850 | 23800 | 186 |
| 481 | 20240318 | 105300 | 2022009000 | 23850 | 23800 | 23850 | 23800 | 145 |
| 482 | 20240318 | 105200 | 2018556050 | 23850 | 23850 | 23850 | 23850 | 162 |
| 483 | 20240318 | 105100 | 2014692350 | 23850 | 23850 | 23850 | 23800 | 439 |
| 484 | 20240318 | 105000 | 2004232400 | 23800 | 23800 | 23800 | 23800 | 9 |
| 485 | 20240318 | 104900 | 2004018200 | 23800 | 23800 | 23850 | 23800 | 124 |
| 486 | 20240318 | 104800 | 2001066350 | 23800 | 23850 | 23850 | 23800 | 825 |
| 487 | 20240318 | 104700 | 1981430800 | 23800 | 23800 | 23850 | 23800 | 585 |
| 488 | 20240318 | 104600 | 1967507750 | 23800 | 23800 | 23850 | 23800 | 129 |
| 489 | 20240318 | 104500 | 1964436950 | 23800 | 23850 | 23850 | 23800 | 29 |
| 490 | 20240318 | 104400 | 1963745600 | 23800 | 23850 | 23850 | 23800 | 337 |
| 491 | 20240318 | 104300 | 1955709700 | 23850 | 23850 | 23850 | 23850 | 42 |
| 492 | 20240318 | 104200 | 1954708000 | 23850 | 23850 | 23850 | 23800 | 2679 |
| 493 | 20240318 | 104100 | 1890844800 | 23800 | 23850 | 23850 | 23800 | 631 |
| 494 | 20240318 | 104000 | 1875822750 | 23850 | 23800 | 23850 | 23800 | 140 |
| 495 | 20240318 | 103900 | 1872490100 | 23800 | 23850 | 23850 | 23800 | 242 |
| 496 | 20240318 | 103800 | 1866729950 | 23850 | 23850 | 23850 | 23850 | 7 |
| 497 | 20240318 | 103700 | 1866563000 | 23850 | 23850 | 23850 | 23850 | 88 |
| 498 | 20240318 | 103600 | 1864464200 | 23850 | 23850 | 23850 | 23800 | 1149 |
| 499 | 20240318 | 103500 | 1837060900 | 23800 | 23850 | 23850 | 23800 | 236 |
| 500 | 20240318 | 103400 | 1831437500 | 23850 | 23800 | 23850 | 23750 | 69 |
| 501 | 20240318 | 103300 | 1829794850 | 23800 | 23800 | 23800 | 23750 | 218 |
| 502 | 20240318 | 103200 | 1824606700 | 23800 | 23800 | 23800 | 23800 | 74 |
| 503 | 20240318 | 103100 | 1822845500 | 23800 | 23800 | 23850 | 23750 | 587 |
| 504 | 20240318 | 103000 | 1808863150 | 23800 | 23800 | 23800 | 23800 | 1605 |
| 505 | 20240318 | 102900 | 1770664150 | 23750 | 23750 | 23750 | 23750 | 192 |
| 506 | 20240318 | 102800 | 1766104150 | 23750 | 23750 | 23800 | 23750 | 301 |
| 507 | 20240318 | 102700 | 1758952600 | 23750 | 23850 | 23850 | 23750 | 1155 |
| 508 | 20240318 | 102600 | 1731440350 | 23850 | 23800 | 23850 | 23800 | 102 |
| 509 | 20240318 | 102500 | 1729012650 | 23800 | 23850 | 23850 | 23800 | 697 |
| 510 | 20240318 | 102400 | 1712395050 | 23800 | 23850 | 23850 | 23800 | 297 |
| 511 | 20240318 | 102300 | 1705315900 | 23850 | 23850 | 23850 | 23800 | 32 |
| 512 | 20240318 | 102200 | 1704553750 | 23850 | 23850 | 23850 | 23850 | 52 |
| 513 | 20240318 | 102100 | 1703313550 | 23800 | 23850 | 23850 | 23800 | 115 |
| 514 | 20240318 | 102000 | 1700575950 | 23800 | 23850 | 23850 | 23800 | 59 |
| 515 | 20240318 | 101900 | 1699170100 | 23850 | 23800 | 23850 | 23800 | 712 |
| 516 | 20240318 | 101800 | 1682189150 | 23800 | 23800 | 23800 | 23750 | 590 |
| 517 | 20240318 | 101700 | 1668149300 | 23750 | 23850 | 23850 | 23750 | 764 |
| 518 | 20240318 | 101600 | 1649978450 | 23850 | 23850 | 23850 | 23850 | 446 |
| 519 | 20240318 | 101500 | 1639341350 | 23850 | 23850 | 23850 | 23850 | 67 |
| 520 | 20240318 | 101400 | 1637743400 | 23850 | 23850 | 23850 | 23800 | 425 |
| 521 | 20240318 | 101300 | 1627616950 | 23900 | 23850 | 23900 | 23750 | 1562 |
| 522 | 20240318 | 101200 | 1590450500 | 23800 | 23850 | 23900 | 23800 | 293 |
| 523 | 20240318 | 101100 | 1583476050 | 23800 | 23850 | 23850 | 23800 | 270 |
| 524 | 20240318 | 101000 | 1577036600 | 23900 | 23900 | 23900 | 23900 | 1228 |
| 525 | 20240318 | 100900 | 1547687400 | 23900 | 23900 | 23900 | 23850 | 1629 |
| 526 | 20240318 | 100800 | 1508778300 | 23850 | 23850 | 23850 | 23850 | 2512 |
| 527 | 20240318 | 100700 | 1448867100 | 23850 | 23850 | 23850 | 23800 | 739 |
| 528 | 20240318 | 100600 | 1431242000 | 23800 | 23850 | 23850 | 23800 | 1247 |
| 529 | 20240318 | 100500 | 1401560400 | 23850 | 23800 | 23850 | 23800 | 613 |
| 530 | 20240318 | 100400 | 1386969300 | 23850 | 23850 | 23850 | 23800 | 491 |
| 531 | 20240318 | 100300 | 1375262400 | 23850 | 23850 | 23850 | 23800 | 73 |
| 532 | 20240318 | 100200 | 1373521550 | 23800 | 23850 | 23850 | 23800 | 212 |
| 533 | 20240318 | 100100 | 1368466400 | 23850 | 23800 | 23850 | 23800 | 254 |
| 534 | 20240318 | 100000 | 1362413300 | 23850 | 23800 | 23850 | 23800 | 994 |
| 535 | 20240318 | 095900 | 1338754550 | 23800 | 23800 | 23800 | 23750 | 272 |
| 536 | 20240318 | 095800 | 1332281550 | 23800 | 23800 | 23800 | 23750 | 269 |
| 537 | 20240318 | 095700 | 1325880450 | 23800 | 23800 | 23800 | 23800 | 260 |
| 538 | 20240318 | 095600 | 1319692450 | 23750 | 23750 | 23800 | 23750 | 1882 |
| 539 | 20240318 | 095500 | 1274960150 | 23800 | 23800 | 23800 | 23750 | 45 |
| 540 | 20240318 | 095400 | 1273890300 | 23800 | 23800 | 23800 | 23750 | 360 |
| 541 | 20240318 | 095300 | 1265328600 | 23800 | 23750 | 23800 | 23750 | 53 |
| 542 | 20240318 | 095200 | 1264069700 | 23750 | 23800 | 23800 | 23750 | 710 |
| 543 | 20240318 | 095100 | 1247184850 | 23800 | 23800 | 23800 | 23800 | 222 |
| 544 | 20240318 | 095000 | 1241901250 | 23800 | 23850 | 23850 | 23800 | 540 |
| 545 | 20240318 | 094900 | 1229048950 | 23850 | 23850 | 23850 | 23800 | 248 |
| 546 | 20240318 | 094800 | 1223136650 | 23850 | 23850 | 23850 | 23850 | 165 |
| 547 | 20240318 | 094700 | 1219201400 | 23800 | 23850 | 23850 | 23800 | 42 |
| 548 | 20240318 | 094600 | 1218201600 | 23800 | 23850 | 23850 | 23800 | 1361 |
| 549 | 20240318 | 094500 | 1185808550 | 23850 | 23850 | 23850 | 23800 | 550 |
| 550 | 20240318 | 094400 | 1172717850 | 23800 | 23800 | 23850 | 23800 | 36 |
| 551 | 20240318 | 094300 | 1171860850 | 23800 | 23800 | 23850 | 23800 | 342 |
| 552 | 20240318 | 094200 | 1163718650 | 23850 | 23850 | 23850 | 23800 | 61 |
| 553 | 20240318 | 094100 | 1162266050 | 23800 | 23800 | 23850 | 23800 | 105 |
| 554 | 20240318 | 094000 | 1159766050 | 23800 | 23800 | 23800 | 23750 | 290 |
| 555 | 20240318 | 093900 | 1152864300 | 23800 | 23800 | 23800 | 23750 | 550 |
| 556 | 20240318 | 093800 | 1139774800 | 23800 | 23800 | 23800 | 23800 | 481 |
| 557 | 20240318 | 093700 | 1128327000 | 23800 | 23800 | 23850 | 23800 | 590 |
| 558 | 20240318 | 093600 | 1114284450 | 23800 | 23850 | 23850 | 23800 | 387 |
| 559 | 20240318 | 093500 | 1105067700 | 23850 | 23800 | 23850 | 23800 | 412 |
| 560 | 20240318 | 093400 | 1095262000 | 23800 | 23800 | 23850 | 23800 | 114 |
| 561 | 20240318 | 093300 | 1092547700 | 23850 | 23850 | 23850 | 23800 | 3517 |
| 562 | 20240318 | 093200 | 1008838300 | 23800 | 23850 | 23850 | 23800 | 863 |
| 563 | 20240318 | 093100 | 988273400 | 23850 | 23900 | 23900 | 23800 | 977 |
| 564 | 20240318 | 093000 | 964977850 | 23900 | 23850 | 23900 | 23850 | 2085 |
| 565 | 20240318 | 092900 | 915246800 | 23800 | 23700 | 23850 | 23700 | 3976 |
| 566 | 20240318 | 092800 | 820592800 | 23750 | 23750 | 23800 | 23750 | 694 |
| 567 | 20240318 | 092700 | 804102050 | 23750 | 23700 | 23750 | 23650 | 4671 |
| 568 | 20240318 | 092600 | 693199650 | 23750 | 23700 | 23750 | 23700 | 57 |
| 569 | 20240318 | 092500 | 691848700 | 23700 | 23700 | 23750 | 23700 | 459 |
| 570 | 20240318 | 092400 | 680970350 | 23700 | 23700 | 23750 | 23700 | 492 |
| 571 | 20240318 | 092300 | 669297650 | 23700 | 23700 | 23700 | 23650 | 872 |
| 572 | 20240318 | 092200 | 648632300 | 23700 | 23650 | 23700 | 23650 | 866 |
| 573 | 20240318 | 092100 | 628143800 | 23650 | 23700 | 23700 | 23650 | 638 |
| 574 | 20240318 | 092000 | 613032450 | 23700 | 23700 | 23700 | 23650 | 680 |
| 575 | 20240318 | 091900 | 596940150 | 23700 | 23700 | 23700 | 23650 | 1296 |
| 576 | 20240318 | 091800 | 566235150 | 23700 | 23750 | 23750 | 23650 | 1053 |
| 577 | 20240318 | 091700 | 541300700 | 23750 | 23700 | 23750 | 23700 | 1062 |
| 578 | 20240318 | 091600 | 516125450 | 23750 | 23700 | 23750 | 23700 | 439 |
| 579 | 20240318 | 091500 | 505720850 | 23700 | 23700 | 23750 | 23700 | 649 |
| 580 | 20240318 | 091400 | 490327050 | 23700 | 23750 | 23750 | 23700 | 444 |
| 581 | 20240318 | 091300 | 479789700 | 23750 | 23750 | 23800 | 23750 | 1316 |
| 582 | 20240318 | 091200 | 448532200 | 23750 | 23750 | 23800 | 23750 | 1467 |
| 583 | 20240318 | 091100 | 413627050 | 23750 | 23800 | 23800 | 23750 | 723 |
| 584 | 20240318 | 091000 | 396425800 | 23800 | 23750 | 23800 | 23750 | 2099 |
| 585 | 20240318 | 090900 | 346508400 | 23750 | 23700 | 23750 | 23700 | 675 |
| 586 | 20240318 | 090800 | 330495650 | 23700 | 23750 | 23750 | 23700 | 748 |
| 587 | 20240318 | 090700 | 312733650 | 23750 | 23700 | 23750 | 23700 | 470 |
| 588 | 20240318 | 090600 | 301577000 | 23700 | 23700 | 23700 | 23700 | 2590 |
| 589 | 20240318 | 090500 | 240194000 | 23700 | 23700 | 23700 | 23650 | 433 |
| 590 | 20240318 | 090400 | 229947600 | 23700 | 23600 | 23700 | 23600 | 308 |
| 591 | 20240318 | 090300 | 222669650 | 23650 | 23700 | 23700 | 23650 | 814 |
| 592 | 20240318 | 090200 | 203411800 | 23700 | 23600 | 23700 | 23600 | 805 |
| 593 | 20240318 | 090100 | 184397700 | 23600 | 23600 | 23700 | 23600 | 4431 |
| 594 | 20240318 | 090000 | 79816200 | 23600 | 23600 | 23650 | 23600 | 3371 |