31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 183800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 8954 |
| 3 | 20240319 | 183700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20240319 | 183600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20240319 | 183500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20240319 | 183400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20240319 | 183300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20240319 | 183200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20240319 | 183100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20240319 | 183000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20240319 | 182900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20240319 | 182800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20240319 | 182700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20240319 | 182600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20240319 | 182500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20240319 | 182400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20240319 | 182300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20240319 | 182200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20240319 | 182100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20240319 | 182000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20240319 | 181900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20240319 | 181800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20240319 | 181700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20240319 | 181600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20240319 | 181500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20240319 | 181400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20240319 | 181300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20240319 | 181200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20240319 | 181100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20240319 | 181000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20240319 | 180900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20240319 | 180800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 8954 |
| 33 | 20240319 | 180700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20240319 | 180600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20240319 | 180500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20240319 | 180400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20240319 | 180300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20240319 | 180200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20240319 | 180100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20240319 | 180000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20240319 | 175900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20240319 | 175800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20240319 | 175700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20240319 | 175600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20240319 | 175500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20240319 | 175400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20240319 | 175300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20240319 | 175200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20240319 | 175100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20240319 | 175000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20240319 | 174900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20240319 | 174800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20240319 | 174700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20240319 | 174600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20240319 | 174500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20240319 | 174400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20240319 | 174300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20240319 | 174200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20240319 | 174100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20240319 | 174000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20240319 | 173900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20240319 | 173800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 8954 |
| 63 | 20240319 | 173700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20240319 | 173600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20240319 | 173500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20240319 | 173400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20240319 | 173300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20240319 | 173200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20240319 | 173100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20240319 | 173000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20240319 | 172900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20240319 | 172800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20240319 | 172700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20240319 | 172600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20240319 | 172500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20240319 | 172400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20240319 | 172300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20240319 | 172200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20240319 | 172100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20240319 | 172000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20240319 | 171900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20240319 | 171800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20240319 | 171700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20240319 | 171600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20240319 | 171500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20240319 | 171400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20240319 | 171300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20240319 | 171200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20240319 | 171100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20240319 | 171000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20240319 | 170900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20240319 | 170800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 8954 |
| 93 | 20240319 | 170700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20240319 | 170600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20240319 | 170500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20240319 | 170400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20240319 | 170300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20240319 | 170200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20240319 | 170100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20240319 | 170000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20240319 | 165900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20240319 | 165800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20240319 | 165700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20240319 | 165600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20240319 | 165500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20240319 | 165400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20240319 | 165300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20240319 | 165200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20240319 | 165100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20240319 | 165000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20240319 | 164900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20240319 | 164800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20240319 | 164700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20240319 | 164600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20240319 | 164500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20240319 | 164400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20240319 | 164300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20240319 | 164200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20240319 | 164100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20240319 | 164000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20240319 | 163900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20240319 | 163800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 8954 |
| 123 | 20240319 | 163700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20240319 | 163600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20240319 | 163500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20240319 | 163400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20240319 | 163300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20240319 | 163200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20240319 | 163100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20240319 | 163000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20240319 | 162900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20240319 | 162800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20240319 | 162700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20240319 | 162600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20240319 | 162500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20240319 | 162400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20240319 | 162300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20240319 | 162200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20240319 | 162100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20240319 | 162000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20240319 | 161900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20240319 | 161800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20240319 | 161700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20240319 | 161600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20240319 | 161500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20240319 | 161400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20240319 | 161300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20240319 | 161200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20240319 | 161100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20240319 | 161000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20240319 | 160900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20240319 | 160800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 8954 |
| 153 | 20240319 | 160700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20240319 | 160600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20240319 | 160500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20240319 | 160400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20240319 | 160300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20240319 | 160200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20240319 | 160100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20240319 | 160000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20240319 | 155900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20240319 | 155800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20240319 | 155700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20240319 | 155600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20240319 | 155500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20240319 | 155400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20240319 | 155300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20240319 | 155200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20240319 | 155100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20240319 | 155000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20240319 | 154900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20240319 | 154800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20240319 | 154700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20240319 | 154600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20240319 | 154500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20240319 | 154400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20240319 | 154300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20240319 | 154200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20240319 | 154100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20240319 | 154000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20240319 | 153900 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20240319 | 153800 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 8954 |
| 183 | 20240319 | 153700 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20240319 | 153600 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20240319 | 153500 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20240319 | 153400 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20240319 | 153300 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20240319 | 153200 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20240319 | 153100 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20240319 | 153000 | 4358156900 | 25650 | 25650 | 25650 | 25650 | 8954 |
| 191 | 20240319 | 152900 | 4128486800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20240319 | 152800 | 4128486800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20240319 | 152700 | 4128486800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20240319 | 152600 | 4128486800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20240319 | 152500 | 4128486800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20240319 | 152400 | 4128486800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20240319 | 152300 | 4128486800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20240319 | 152200 | 4128486800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20240319 | 152100 | 4128486800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20240319 | 152000 | 4128486800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20240319 | 151900 | 4128486800 | 25700 | 25700 | 25750 | 25700 | 1010 |
| 202 | 20240319 | 151800 | 4102526850 | 25700 | 25750 | 25750 | 25700 | 338 |
| 203 | 20240319 | 151700 | 4093834200 | 25750 | 25650 | 25750 | 25650 | 525 |
| 204 | 20240319 | 151600 | 4080343900 | 25650 | 25700 | 25750 | 25650 | 1200 |
| 205 | 20240319 | 151500 | 4049503750 | 25700 | 25750 | 25750 | 25650 | 4013 |
| 206 | 20240319 | 151400 | 3946391550 | 25700 | 25700 | 25750 | 25700 | 225 |
| 207 | 20240319 | 151300 | 3940608500 | 25750 | 25700 | 25750 | 25700 | 123 |
| 208 | 20240319 | 151200 | 3937446150 | 25750 | 25750 | 25750 | 25750 | 296 |
| 209 | 20240319 | 151100 | 3929824150 | 25750 | 25700 | 25750 | 25700 | 989 |
| 210 | 20240319 | 151000 | 3904366500 | 25700 | 25800 | 25800 | 25700 | 1324 |
| 211 | 20240319 | 150900 | 3870278300 | 25750 | 25800 | 25800 | 25750 | 336 |
| 212 | 20240319 | 150800 | 3861620650 | 25800 | 25750 | 25800 | 25750 | 497 |
| 213 | 20240319 | 150700 | 3848803550 | 25750 | 25750 | 25800 | 25750 | 307 |
| 214 | 20240319 | 150600 | 3840894000 | 25750 | 25750 | 25800 | 25750 | 338 |
| 215 | 20240319 | 150500 | 3832186000 | 25800 | 25800 | 25800 | 25750 | 394 |
| 216 | 20240319 | 150400 | 3822034700 | 25800 | 25800 | 25800 | 25750 | 262 |
| 217 | 20240319 | 150300 | 3815281750 | 25750 | 25800 | 25800 | 25750 | 278 |
| 218 | 20240319 | 150200 | 3808109400 | 25800 | 25800 | 25800 | 25750 | 44 |
| 219 | 20240319 | 150100 | 3806974250 | 25750 | 25850 | 25850 | 25750 | 3219 |
| 220 | 20240319 | 150000 | 3723927650 | 25850 | 25800 | 25850 | 25750 | 1450 |
| 221 | 20240319 | 145900 | 3686505550 | 25800 | 25750 | 25800 | 25750 | 471 |
| 222 | 20240319 | 145800 | 3674363550 | 25750 | 25750 | 25800 | 25750 | 364 |
| 223 | 20240319 | 145700 | 3664981150 | 25750 | 25750 | 25800 | 25750 | 596 |
| 224 | 20240319 | 145600 | 3649618550 | 25750 | 25800 | 25800 | 25750 | 436 |
| 225 | 20240319 | 145500 | 3638380150 | 25800 | 25700 | 25800 | 25700 | 997 |
| 226 | 20240319 | 145400 | 3612707050 | 25700 | 25750 | 25750 | 25700 | 395 |
| 227 | 20240319 | 145300 | 3602541100 | 25750 | 25750 | 25750 | 25700 | 202 |
| 228 | 20240319 | 145200 | 3597340000 | 25750 | 25750 | 25800 | 25750 | 534 |
| 229 | 20240319 | 145100 | 3583581150 | 25750 | 25750 | 25750 | 25700 | 679 |
| 230 | 20240319 | 145000 | 3566097250 | 25750 | 25750 | 25750 | 25750 | 303 |
| 231 | 20240319 | 144900 | 3558295000 | 25750 | 25750 | 25750 | 25750 | 131 |
| 232 | 20240319 | 144800 | 3554921750 | 25750 | 25750 | 25750 | 25700 | 283 |
| 233 | 20240319 | 144700 | 3547634800 | 25750 | 25750 | 25800 | 25750 | 1059 |
| 234 | 20240319 | 144600 | 3520364700 | 25750 | 25750 | 25750 | 25700 | 804 |
| 235 | 20240319 | 144500 | 3499662050 | 25750 | 25700 | 25750 | 25650 | 912 |
| 236 | 20240319 | 144400 | 3476218600 | 25700 | 25700 | 25700 | 25650 | 1109 |
| 237 | 20240319 | 144300 | 3447717550 | 25700 | 25650 | 25700 | 25650 | 1244 |
| 238 | 20240319 | 144200 | 3415750400 | 25700 | 25650 | 25700 | 25650 | 543 |
| 239 | 20240319 | 144100 | 3401822050 | 25650 | 25650 | 25700 | 25650 | 250 |
| 240 | 20240319 | 144000 | 3395406150 | 25700 | 25650 | 25700 | 25650 | 403 |
| 241 | 20240319 | 143900 | 3385062750 | 25700 | 25650 | 25700 | 25650 | 599 |
| 242 | 20240319 | 143800 | 3369677750 | 25700 | 25650 | 25700 | 25650 | 183 |
| 243 | 20240319 | 143700 | 3364981450 | 25650 | 25650 | 25700 | 25650 | 1058 |
| 244 | 20240319 | 143600 | 3337830650 | 25650 | 25700 | 25750 | 25650 | 6564 |
| 245 | 20240319 | 143500 | 3169137900 | 25700 | 25700 | 25750 | 25700 | 393 |
| 246 | 20240319 | 143400 | 3159023550 | 25750 | 25700 | 25750 | 25700 | 113 |
| 247 | 20240319 | 143300 | 3156115800 | 25750 | 25750 | 25750 | 25700 | 212 |
| 248 | 20240319 | 143200 | 3150658450 | 25750 | 25750 | 25800 | 25750 | 1014 |
| 249 | 20240319 | 143100 | 3124547550 | 25750 | 25800 | 25800 | 25750 | 1071 |
| 250 | 20240319 | 143000 | 3096968950 | 25750 | 25700 | 25800 | 25700 | 1329 |
| 251 | 20240319 | 142900 | 3062747850 | 25700 | 25750 | 25750 | 25700 | 2856 |
| 252 | 20240319 | 142800 | 2989212900 | 25750 | 25800 | 25800 | 25750 | 262 |
| 253 | 20240319 | 142700 | 2982453600 | 25800 | 25800 | 25800 | 25800 | 89 |
| 254 | 20240319 | 142600 | 2980157400 | 25800 | 25800 | 25800 | 25750 | 285 |
| 255 | 20240319 | 142500 | 2972804700 | 25800 | 25750 | 25800 | 25750 | 2058 |
| 256 | 20240319 | 142400 | 2919759800 | 25800 | 25750 | 25800 | 25750 | 731 |
| 257 | 20240319 | 142300 | 2900916500 | 25750 | 25750 | 25800 | 25750 | 242 |
| 258 | 20240319 | 142200 | 2894682700 | 25800 | 25750 | 25800 | 25750 | 382 |
| 259 | 20240319 | 142100 | 2884836200 | 25750 | 25750 | 25800 | 25750 | 249 |
| 260 | 20240319 | 142000 | 2878417400 | 25800 | 25800 | 25800 | 25750 | 454 |
| 261 | 20240319 | 141900 | 2866708900 | 25750 | 25800 | 25800 | 25750 | 460 |
| 262 | 20240319 | 141800 | 2854848400 | 25800 | 25800 | 25800 | 25750 | 309 |
| 263 | 20240319 | 141700 | 2846879850 | 25750 | 25750 | 25800 | 25750 | 587 |
| 264 | 20240319 | 141600 | 2831738700 | 25800 | 25750 | 25800 | 25750 | 599 |
| 265 | 20240319 | 141500 | 2816312750 | 25800 | 25750 | 25800 | 25750 | 922 |
| 266 | 20240319 | 141400 | 2792552050 | 25750 | 25750 | 25800 | 25750 | 391 |
| 267 | 20240319 | 141300 | 2782478000 | 25750 | 25750 | 25800 | 25750 | 181 |
| 268 | 20240319 | 141200 | 2777816750 | 25750 | 25800 | 25800 | 25750 | 270 |
| 269 | 20240319 | 141100 | 2770862600 | 25800 | 25750 | 25800 | 25750 | 327 |
| 270 | 20240319 | 141000 | 2762435400 | 25750 | 25750 | 25800 | 25750 | 580 |
| 271 | 20240319 | 140900 | 2747482600 | 25750 | 25800 | 25850 | 25750 | 2615 |
| 272 | 20240319 | 140800 | 2680019650 | 25800 | 25800 | 25850 | 25800 | 413 |
| 273 | 20240319 | 140700 | 2669358650 | 25800 | 25800 | 25850 | 25800 | 268 |
| 274 | 20240319 | 140600 | 2662443850 | 25800 | 25800 | 25850 | 25800 | 516 |
| 275 | 20240319 | 140500 | 2649130200 | 25850 | 25850 | 25850 | 25800 | 333 |
| 276 | 20240319 | 140400 | 2640536750 | 25800 | 25800 | 25850 | 25800 | 1902 |
| 277 | 20240319 | 140300 | 2591461100 | 25800 | 25850 | 25850 | 25800 | 236 |
| 278 | 20240319 | 140200 | 2585368800 | 25850 | 25850 | 25850 | 25800 | 775 |
| 279 | 20240319 | 140100 | 2565368150 | 25850 | 25850 | 25850 | 25800 | 141 |
| 280 | 20240319 | 140000 | 2561726950 | 25850 | 25800 | 25850 | 25800 | 784 |
| 281 | 20240319 | 135900 | 2541474300 | 25800 | 25850 | 25900 | 25800 | 7970 |
| 282 | 20240319 | 135800 | 2335562900 | 25900 | 25900 | 25900 | 25850 | 1619 |
| 283 | 20240319 | 135700 | 2293708150 | 25850 | 25900 | 25900 | 25850 | 167 |
| 284 | 20240319 | 135600 | 2289385100 | 25900 | 25850 | 25900 | 25850 | 411 |
| 285 | 20240319 | 135500 | 2278753000 | 25900 | 25900 | 25900 | 25850 | 136 |
| 286 | 20240319 | 135400 | 2275233550 | 25900 | 25950 | 25950 | 25900 | 107 |
| 287 | 20240319 | 135300 | 2272462050 | 25900 | 25850 | 25950 | 25850 | 1249 |
| 288 | 20240319 | 135200 | 2240114050 | 25850 | 25850 | 25900 | 25850 | 795 |
| 289 | 20240319 | 135100 | 2219553450 | 25900 | 25900 | 25900 | 25850 | 226 |
| 290 | 20240319 | 135000 | 2213704700 | 25900 | 25850 | 25900 | 25850 | 252 |
| 291 | 20240319 | 134900 | 2207189900 | 25850 | 25850 | 25900 | 25850 | 880 |
| 292 | 20240319 | 134800 | 2184439550 | 25900 | 25900 | 25900 | 25850 | 827 |
| 293 | 20240319 | 134700 | 2163060800 | 25850 | 25850 | 25900 | 25850 | 125 |
| 294 | 20240319 | 134600 | 2159829250 | 25850 | 25900 | 25900 | 25850 | 220 |
| 295 | 20240319 | 134500 | 2154141100 | 25900 | 25850 | 25900 | 25850 | 127 |
| 296 | 20240319 | 134400 | 2150857500 | 25900 | 25900 | 25900 | 25850 | 231 |
| 297 | 20240319 | 134300 | 2144884500 | 25900 | 25850 | 25900 | 25850 | 30 |
| 298 | 20240319 | 134200 | 2144107550 | 25850 | 25850 | 25900 | 25850 | 395 |
| 299 | 20240319 | 134100 | 2133896600 | 25900 | 25900 | 25900 | 25900 | 22 |
| 300 | 20240319 | 134000 | 2133326800 | 25850 | 25800 | 25900 | 25800 | 838 |
| 301 | 20240319 | 133900 | 2111681650 | 25850 | 25900 | 25900 | 25800 | 2620 |
| 302 | 20240319 | 133800 | 2043963300 | 25900 | 25850 | 25900 | 25850 | 239 |
| 303 | 20240319 | 133700 | 2037783700 | 25900 | 25850 | 25900 | 25850 | 58 |
| 304 | 20240319 | 133600 | 2036283100 | 25900 | 25900 | 25900 | 25850 | 279 |
| 305 | 20240319 | 133500 | 2029065000 | 25900 | 25900 | 25900 | 25850 | 156 |
| 306 | 20240319 | 133400 | 2025030300 | 25850 | 25900 | 25900 | 25850 | 220 |
| 307 | 20240319 | 133300 | 2019341900 | 25900 | 25900 | 25900 | 25850 | 248 |
| 308 | 20240319 | 133200 | 2012921450 | 25900 | 25900 | 25900 | 25850 | 265 |
| 309 | 20240319 | 133100 | 2006067550 | 25900 | 25900 | 25900 | 25850 | 24 |
| 310 | 20240319 | 133000 | 2005446250 | 25850 | 25900 | 25900 | 25850 | 441 |
| 311 | 20240319 | 132900 | 1994041650 | 25850 | 25900 | 25900 | 25850 | 97 |
| 312 | 20240319 | 132800 | 1991533200 | 25900 | 25850 | 25900 | 25850 | 808 |
| 313 | 20240319 | 132700 | 1970644600 | 25900 | 25900 | 25900 | 25850 | 80 |
| 314 | 20240319 | 132600 | 1968576200 | 25900 | 25850 | 25900 | 25850 | 293 |
| 315 | 20240319 | 132500 | 1961001550 | 25900 | 25900 | 25900 | 25850 | 161 |
| 316 | 20240319 | 132400 | 1956836750 | 25850 | 25950 | 25950 | 25850 | 1301 |
| 317 | 20240319 | 132300 | 1923138200 | 25900 | 25950 | 25950 | 25900 | 77 |
| 318 | 20240319 | 132200 | 1921142250 | 25900 | 25950 | 25950 | 25900 | 321 |
| 319 | 20240319 | 132100 | 1912822150 | 25950 | 25950 | 25950 | 25900 | 52 |
| 320 | 20240319 | 132000 | 1911474900 | 25950 | 25950 | 25950 | 25900 | 62 |
| 321 | 20240319 | 131900 | 1909867900 | 25950 | 25900 | 25950 | 25900 | 222 |
| 322 | 20240319 | 131800 | 1904113400 | 25900 | 25900 | 25950 | 25900 | 82 |
| 323 | 20240319 | 131700 | 1901989050 | 25950 | 25950 | 25950 | 25900 | 50 |
| 324 | 20240319 | 131600 | 1900693150 | 25950 | 25900 | 25950 | 25900 | 443 |
| 325 | 20240319 | 131500 | 1889218300 | 25900 | 25900 | 25950 | 25900 | 69 |
| 326 | 20240319 | 131400 | 1887430650 | 25950 | 25950 | 25950 | 25900 | 913 |
| 327 | 20240319 | 131300 | 1863780500 | 25900 | 25900 | 25950 | 25900 | 246 |
| 328 | 20240319 | 131200 | 1857408150 | 25950 | 25950 | 25950 | 25950 | 61 |
| 329 | 20240319 | 131100 | 1855825200 | 25950 | 25950 | 25950 | 25900 | 268 |
| 330 | 20240319 | 131000 | 1848873100 | 25900 | 25900 | 25950 | 25900 | 1436 |
| 331 | 20240319 | 130900 | 1811679950 | 25900 | 25900 | 25900 | 25850 | 29 |
| 332 | 20240319 | 130800 | 1810929150 | 25850 | 25900 | 25900 | 25850 | 407 |
| 333 | 20240319 | 130700 | 1800391650 | 25900 | 25900 | 25900 | 25900 | 57 |
| 334 | 20240319 | 130600 | 1798915350 | 25850 | 25900 | 25900 | 25850 | 311 |
| 335 | 20240319 | 130500 | 1790869700 | 25850 | 25900 | 25900 | 25850 | 350 |
| 336 | 20240319 | 130400 | 1781806350 | 25900 | 25900 | 25900 | 25850 | 88 |
| 337 | 20240319 | 130300 | 1779530000 | 25850 | 25850 | 25900 | 25850 | 106 |
| 338 | 20240319 | 130200 | 1776789700 | 25850 | 25850 | 25900 | 25850 | 232 |
| 339 | 20240319 | 130100 | 1770786200 | 25900 | 25900 | 25900 | 25850 | 146 |
| 340 | 20240319 | 130000 | 1767010850 | 25850 | 25900 | 25900 | 25850 | 108 |
| 341 | 20240319 | 125900 | 1764217100 | 25900 | 25850 | 25900 | 25850 | 407 |
| 342 | 20240319 | 125800 | 1753683450 | 25900 | 25900 | 25900 | 25850 | 107 |
| 343 | 20240319 | 125700 | 1750914050 | 25900 | 25900 | 25900 | 25850 | 72 |
| 344 | 20240319 | 125600 | 1749051850 | 25850 | 25900 | 25900 | 25850 | 2229 |
| 345 | 20240319 | 125500 | 1691426550 | 25850 | 25900 | 25900 | 25850 | 135 |
| 346 | 20240319 | 125400 | 1687930350 | 25900 | 25850 | 25900 | 25850 | 366 |
| 347 | 20240319 | 125300 | 1678467950 | 25900 | 25900 | 25900 | 25850 | 110 |
| 348 | 20240319 | 125200 | 1675620850 | 25900 | 25900 | 25900 | 25850 | 58 |
| 349 | 20240319 | 125100 | 1674120350 | 25900 | 25850 | 25900 | 25850 | 297 |
| 350 | 20240319 | 125000 | 1666435300 | 25900 | 25950 | 25950 | 25850 | 6623 |
| 351 | 20240319 | 124900 | 1494903600 | 25950 | 25900 | 25950 | 25900 | 516 |
| 352 | 20240319 | 124800 | 1481537350 | 25950 | 25950 | 25950 | 25900 | 62 |
| 353 | 20240319 | 124700 | 1479930050 | 25950 | 25900 | 25950 | 25900 | 162 |
| 354 | 20240319 | 124600 | 1475728650 | 25950 | 25900 | 25950 | 25900 | 128 |
| 355 | 20240319 | 124500 | 1472412250 | 25950 | 25900 | 25950 | 25900 | 105 |
| 356 | 20240319 | 124400 | 1469692000 | 25900 | 25900 | 25950 | 25900 | 288 |
| 357 | 20240319 | 124300 | 1462221450 | 25900 | 25950 | 25950 | 25900 | 46 |
| 358 | 20240319 | 124200 | 1461029350 | 25950 | 25950 | 25950 | 25900 | 461 |
| 359 | 20240319 | 124100 | 1449069200 | 25950 | 25900 | 25950 | 25900 | 284 |
| 360 | 20240319 | 124000 | 1441701050 | 25950 | 25950 | 25950 | 25900 | 232 |
| 361 | 20240319 | 123900 | 1435681050 | 25950 | 25950 | 25950 | 25900 | 118 |
| 362 | 20240319 | 123800 | 1432623600 | 25950 | 25950 | 25950 | 25900 | 443 |
| 363 | 20240319 | 123700 | 1421128050 | 25950 | 25900 | 25950 | 25900 | 167 |
| 364 | 20240319 | 123600 | 1416802100 | 25950 | 25950 | 25950 | 25900 | 127 |
| 365 | 20240319 | 123500 | 1413508150 | 25900 | 25900 | 25950 | 25900 | 195 |
| 366 | 20240319 | 123400 | 1408450600 | 25900 | 25950 | 25950 | 25900 | 140 |
| 367 | 20240319 | 123300 | 1404822750 | 25950 | 25950 | 25950 | 25900 | 84 |
| 368 | 20240319 | 123200 | 1402643250 | 25950 | 25900 | 25950 | 25900 | 119 |
| 369 | 20240319 | 123100 | 1399561000 | 25900 | 25950 | 25950 | 25900 | 63 |
| 370 | 20240319 | 123000 | 1397928150 | 25950 | 25950 | 25950 | 25950 | 17 |
| 371 | 20240319 | 122900 | 1397487000 | 25900 | 25950 | 25950 | 25900 | 141 |
| 372 | 20240319 | 122800 | 1393834650 | 25950 | 25900 | 25950 | 25900 | 74 |
| 373 | 20240319 | 122700 | 1391917150 | 25950 | 25950 | 25950 | 25900 | 1712 |
| 374 | 20240319 | 122600 | 1347492650 | 25950 | 25950 | 25950 | 25950 | 935 |
| 375 | 20240319 | 122500 | 1323229400 | 25950 | 25900 | 25950 | 25900 | 242 |
| 376 | 20240319 | 122400 | 1316955150 | 25900 | 25950 | 25950 | 25900 | 72 |
| 377 | 20240319 | 122300 | 1315088600 | 25950 | 25900 | 25950 | 25900 | 12 |
| 378 | 20240319 | 122200 | 1314777300 | 25900 | 25950 | 25950 | 25900 | 213 |
| 379 | 20240319 | 122100 | 1309254050 | 25950 | 25950 | 25950 | 25950 | 234 |
| 380 | 20240319 | 122000 | 1303181750 | 25950 | 25900 | 25950 | 25900 | 203 |
| 381 | 20240319 | 121900 | 1297916950 | 25950 | 25950 | 25950 | 25900 | 175 |
| 382 | 20240319 | 121800 | 1293377300 | 25950 | 25950 | 25950 | 25900 | 157 |
| 383 | 20240319 | 121700 | 1289303500 | 25900 | 25950 | 25950 | 25900 | 85 |
| 384 | 20240319 | 121600 | 1287101550 | 25950 | 25950 | 25950 | 25900 | 142 |
| 385 | 20240319 | 121500 | 1283417000 | 25950 | 25900 | 25950 | 25900 | 191 |
| 386 | 20240319 | 121400 | 1278469500 | 25900 | 25950 | 25950 | 25900 | 43 |
| 387 | 20240319 | 121300 | 1277355250 | 25900 | 25950 | 25950 | 25900 | 181 |
| 388 | 20240319 | 121200 | 1272660850 | 25950 | 25900 | 25950 | 25900 | 85 |
| 389 | 20240319 | 121100 | 1270458000 | 25900 | 25950 | 25950 | 25900 | 14 |
| 390 | 20240319 | 121000 | 1270095050 | 25950 | 25950 | 25950 | 25900 | 193 |
| 391 | 20240319 | 120900 | 1265090500 | 25950 | 25950 | 25950 | 25900 | 32 |
| 392 | 20240319 | 120800 | 1264260400 | 25950 | 25950 | 25950 | 25950 | 324 |
| 393 | 20240319 | 120700 | 1255852600 | 26000 | 25950 | 26000 | 25900 | 371 |
| 394 | 20240319 | 120600 | 1246221750 | 25950 | 25950 | 25950 | 25950 | 68 |
| 395 | 20240319 | 120500 | 1244457150 | 25950 | 25900 | 25950 | 25900 | 494 |
| 396 | 20240319 | 120400 | 1231641900 | 25900 | 25950 | 25950 | 25900 | 125 |
| 397 | 20240319 | 120300 | 1228398450 | 25900 | 25950 | 25950 | 25900 | 79 |
| 398 | 20240319 | 120200 | 1226351300 | 25950 | 25950 | 25950 | 25900 | 137 |
| 399 | 20240319 | 120100 | 1222798000 | 25950 | 25950 | 25950 | 25950 | 125 |
| 400 | 20240319 | 120000 | 1219554250 | 25950 | 25950 | 25950 | 25900 | 89 |
| 401 | 20240319 | 115900 | 1217248500 | 25950 | 25950 | 25950 | 25950 | 26 |
| 402 | 20240319 | 115800 | 1216573800 | 25950 | 25900 | 25950 | 25900 | 269 |
| 403 | 20240319 | 115700 | 1209600900 | 25950 | 25900 | 25950 | 25900 | 36 |
| 404 | 20240319 | 115600 | 1208666750 | 25950 | 25900 | 25950 | 25900 | 165 |
| 405 | 20240319 | 115500 | 1204392450 | 25950 | 25900 | 25950 | 25900 | 178 |
| 406 | 20240319 | 115400 | 1199775100 | 25950 | 25900 | 25950 | 25900 | 32 |
| 407 | 20240319 | 115300 | 1198944800 | 25900 | 25950 | 25950 | 25900 | 153 |
| 408 | 20240319 | 115200 | 1194981950 | 25950 | 25950 | 25950 | 25950 | 475 |
| 409 | 20240319 | 115100 | 1182655700 | 25950 | 25950 | 26000 | 25950 | 271 |
| 410 | 20240319 | 115000 | 1175621550 | 25950 | 26000 | 26000 | 25950 | 125 |
| 411 | 20240319 | 114900 | 1172373150 | 25950 | 25950 | 26000 | 25950 | 644 |
| 412 | 20240319 | 114800 | 1155661000 | 25950 | 25950 | 25950 | 25900 | 404 |
| 413 | 20240319 | 114700 | 1145188650 | 25950 | 25900 | 25950 | 25900 | 30 |
| 414 | 20240319 | 114600 | 1144410450 | 25900 | 25950 | 25950 | 25900 | 676 |
| 415 | 20240319 | 114500 | 1126881400 | 25950 | 26000 | 26000 | 25950 | 83 |
| 416 | 20240319 | 114400 | 1124725400 | 25950 | 26000 | 26000 | 25950 | 89 |
| 417 | 20240319 | 114300 | 1122415250 | 25950 | 25950 | 26000 | 25950 | 153 |
| 418 | 20240319 | 114200 | 1118444700 | 25950 | 26000 | 26000 | 25950 | 23 |
| 419 | 20240319 | 114100 | 1117847000 | 26000 | 26000 | 26000 | 25950 | 96 |
| 420 | 20240319 | 114000 | 1115354800 | 25950 | 25950 | 25950 | 25950 | 198 |
| 421 | 20240319 | 113900 | 1110216700 | 26000 | 25950 | 26000 | 25950 | 77 |
| 422 | 20240319 | 113800 | 1108216850 | 25950 | 25950 | 26000 | 25950 | 130 |
| 423 | 20240319 | 113700 | 1104842350 | 25950 | 25950 | 26000 | 25950 | 66 |
| 424 | 20240319 | 113600 | 1103129250 | 26000 | 26000 | 26000 | 25950 | 159 |
| 425 | 20240319 | 113500 | 1099001400 | 26000 | 26000 | 26000 | 25950 | 31 |
| 426 | 20240319 | 113400 | 1098196650 | 26000 | 25950 | 26000 | 25950 | 319 |
| 427 | 20240319 | 113300 | 1089915750 | 25950 | 26000 | 26000 | 25950 | 122 |
| 428 | 20240319 | 113200 | 1086745700 | 26000 | 25950 | 26000 | 25950 | 25 |
| 429 | 20240319 | 113100 | 1086095950 | 25950 | 25950 | 26000 | 25950 | 158 |
| 430 | 20240319 | 113000 | 1081995200 | 26000 | 26000 | 26000 | 26000 | 21 |
| 431 | 20240319 | 112900 | 1081449200 | 25950 | 25950 | 26000 | 25950 | 223 |
| 432 | 20240319 | 112800 | 1075657850 | 25950 | 26000 | 26000 | 25950 | 45 |
| 433 | 20240319 | 112700 | 1074489450 | 25950 | 26000 | 26000 | 25950 | 35 |
| 434 | 20240319 | 112600 | 1073579900 | 25950 | 26000 | 26000 | 25950 | 107 |
| 435 | 20240319 | 112500 | 1070801750 | 25950 | 25950 | 26000 | 25950 | 20 |
| 436 | 20240319 | 112400 | 1070282550 | 25950 | 26000 | 26000 | 25950 | 118 |
| 437 | 20240319 | 112300 | 1067219350 | 26000 | 26000 | 26000 | 26000 | 26 |
| 438 | 20240319 | 112200 | 1066543350 | 25950 | 26000 | 26000 | 25950 | 169 |
| 439 | 20240319 | 112100 | 1062152050 | 26000 | 26000 | 26000 | 25950 | 54 |
| 440 | 20240319 | 112000 | 1060749700 | 26000 | 26000 | 26000 | 25950 | 25 |
| 441 | 20240319 | 111900 | 1060099950 | 25950 | 25950 | 26000 | 25950 | 195 |
| 442 | 20240319 | 111800 | 1055039500 | 25950 | 26000 | 26000 | 25950 | 31 |
| 443 | 20240319 | 111700 | 1054233900 | 26000 | 25950 | 26000 | 25950 | 277 |
| 444 | 20240319 | 111600 | 1047035500 | 25950 | 26000 | 26050 | 25950 | 118 |
| 445 | 20240319 | 111500 | 1043970850 | 26000 | 26000 | 26050 | 26000 | 165 |
| 446 | 20240319 | 111400 | 1039680000 | 25950 | 25950 | 26000 | 25950 | 766 |
| 447 | 20240319 | 111300 | 1019770550 | 26000 | 26000 | 26000 | 26000 | 7 |
| 448 | 20240319 | 111200 | 1019588550 | 26000 | 25950 | 26000 | 25950 | 95 |
| 449 | 20240319 | 111100 | 1017122450 | 25950 | 26000 | 26000 | 25950 | 43 |
| 450 | 20240319 | 111000 | 1016005600 | 26000 | 25950 | 26000 | 25950 | 26 |
| 451 | 20240319 | 110900 | 1015330600 | 25950 | 26000 | 26000 | 25950 | 219 |
| 452 | 20240319 | 110800 | 1009647400 | 25950 | 25950 | 26000 | 25950 | 154 |
| 453 | 20240319 | 110700 | 1005646950 | 26000 | 25950 | 26000 | 25950 | 181 |
| 454 | 20240319 | 110600 | 1000949300 | 26000 | 25950 | 26000 | 25950 | 31 |
| 455 | 20240319 | 110500 | 1000144650 | 25900 | 25900 | 26000 | 25900 | 356 |
| 456 | 20240319 | 110400 | 990916600 | 25900 | 25950 | 25950 | 25900 | 115 |
| 457 | 20240319 | 110300 | 987937450 | 25950 | 25950 | 25950 | 25950 | 146 |
| 458 | 20240319 | 110200 | 984148750 | 25900 | 25900 | 25950 | 25900 | 177 |
| 459 | 20240319 | 110100 | 979563000 | 25900 | 25950 | 25950 | 25900 | 276 |
| 460 | 20240319 | 110000 | 972400900 | 25900 | 25950 | 25950 | 25900 | 80 |
| 461 | 20240319 | 105900 | 970327750 | 25900 | 25950 | 25950 | 25900 | 86 |
| 462 | 20240319 | 105800 | 968097650 | 25950 | 25950 | 25950 | 25900 | 136 |
| 463 | 20240319 | 105700 | 964574400 | 25950 | 26000 | 26000 | 25900 | 415 |
| 464 | 20240319 | 105600 | 953807150 | 26000 | 26000 | 26000 | 25950 | 118 |
| 465 | 20240319 | 105500 | 950742050 | 26000 | 25950 | 26000 | 25950 | 170 |
| 466 | 20240319 | 105400 | 946329750 | 26000 | 26000 | 26000 | 25950 | 27 |
| 467 | 20240319 | 105300 | 945628050 | 26000 | 26000 | 26000 | 26000 | 34 |
| 468 | 20240319 | 105200 | 944744050 | 25950 | 25950 | 26000 | 25950 | 189 |
| 469 | 20240319 | 105100 | 939838500 | 25950 | 26000 | 26000 | 25950 | 21 |
| 470 | 20240319 | 105000 | 939292750 | 25950 | 26000 | 26000 | 25950 | 204 |
| 471 | 20240319 | 104900 | 933996600 | 25950 | 26000 | 26000 | 25950 | 30 |
| 472 | 20240319 | 104800 | 933216950 | 26000 | 25950 | 26000 | 25950 | 108 |
| 473 | 20240319 | 104700 | 930412400 | 25950 | 26000 | 26000 | 25950 | 124 |
| 474 | 20240319 | 104600 | 927192150 | 26000 | 26000 | 26000 | 26000 | 11 |
| 475 | 20240319 | 104500 | 926906150 | 25950 | 26000 | 26000 | 25950 | 159 |
| 476 | 20240319 | 104400 | 922780050 | 26000 | 26000 | 26000 | 26000 | 24 |
| 477 | 20240319 | 104300 | 922156050 | 26000 | 25950 | 26000 | 25950 | 139 |
| 478 | 20240319 | 104200 | 918548000 | 25950 | 26000 | 26000 | 25950 | 126 |
| 479 | 20240319 | 104100 | 915278250 | 25950 | 26000 | 26000 | 25950 | 93 |
| 480 | 20240319 | 104000 | 912863700 | 25950 | 25950 | 26000 | 25950 | 155 |
| 481 | 20240319 | 103900 | 908841200 | 26000 | 26000 | 26000 | 26000 | 11 |
| 482 | 20240319 | 103800 | 908555200 | 26000 | 26000 | 26000 | 25950 | 368 |
| 483 | 20240319 | 103700 | 898988800 | 26000 | 25950 | 26000 | 25950 | 480 |
| 484 | 20240319 | 103600 | 886520950 | 25950 | 25950 | 25950 | 25900 | 268 |
| 485 | 20240319 | 103500 | 879566650 | 25950 | 25950 | 25950 | 25900 | 167 |
| 486 | 20240319 | 103400 | 875240250 | 25950 | 25950 | 25950 | 25950 | 11 |
| 487 | 20240319 | 103300 | 874954800 | 25950 | 25950 | 25950 | 25900 | 131 |
| 488 | 20240319 | 103200 | 871559050 | 25950 | 25950 | 25950 | 25950 | 52 |
| 489 | 20240319 | 103100 | 870209650 | 25950 | 25900 | 25950 | 25900 | 195 |
| 490 | 20240319 | 103000 | 865155250 | 25900 | 25950 | 25950 | 25900 | 76 |
| 491 | 20240319 | 102900 | 863184650 | 25950 | 25950 | 25950 | 25950 | 9 |
| 492 | 20240319 | 102800 | 862951100 | 25950 | 25950 | 25950 | 25900 | 316 |
| 493 | 20240319 | 102700 | 854765950 | 25900 | 25950 | 26000 | 25900 | 893 |
| 494 | 20240319 | 102600 | 831596500 | 25900 | 25950 | 26000 | 25900 | 973 |
| 495 | 20240319 | 102500 | 806348050 | 25950 | 26000 | 26000 | 25950 | 56 |
| 496 | 20240319 | 102400 | 804894050 | 26000 | 25950 | 26000 | 25950 | 2 |
| 497 | 20240319 | 102300 | 804842100 | 26000 | 26000 | 26000 | 25950 | 174 |
| 498 | 20240319 | 102200 | 800325400 | 26000 | 26000 | 26000 | 26000 | 5 |
| 499 | 20240319 | 102100 | 800195400 | 25950 | 25950 | 26000 | 25950 | 150 |
| 500 | 20240319 | 102000 | 796302850 | 26000 | 26000 | 26000 | 26000 | 28 |
| 501 | 20240319 | 101900 | 795574850 | 26000 | 26000 | 26000 | 25950 | 87 |
| 502 | 20240319 | 101800 | 793316900 | 26000 | 26050 | 26050 | 25950 | 471 |
| 503 | 20240319 | 101700 | 781077850 | 26050 | 26050 | 26050 | 26000 | 40 |
| 504 | 20240319 | 101600 | 780037150 | 26050 | 26050 | 26050 | 26000 | 166 |
| 505 | 20240319 | 101500 | 775720250 | 26050 | 26100 | 26100 | 26050 | 159 |
| 506 | 20240319 | 101400 | 771575750 | 26100 | 26050 | 26100 | 26050 | 83 |
| 507 | 20240319 | 101300 | 769413100 | 26050 | 26100 | 26150 | 26050 | 140 |
| 508 | 20240319 | 101200 | 765760850 | 26100 | 26100 | 26150 | 26050 | 121 |
| 509 | 20240319 | 101100 | 762603150 | 26050 | 26100 | 26150 | 26050 | 87 |
| 510 | 20240319 | 101000 | 760332900 | 26150 | 26100 | 26150 | 26050 | 540 |
| 511 | 20240319 | 100900 | 746239350 | 26100 | 26050 | 26100 | 26050 | 170 |
| 512 | 20240319 | 100800 | 741810700 | 26050 | 26050 | 26100 | 26050 | 339 |
| 513 | 20240319 | 100700 | 732979250 | 26050 | 26050 | 26050 | 26000 | 329 |
| 514 | 20240319 | 100600 | 724408900 | 26000 | 26050 | 26050 | 26000 | 181 |
| 515 | 20240319 | 100500 | 719702750 | 26000 | 26000 | 26050 | 26000 | 530 |
| 516 | 20240319 | 100400 | 705922700 | 26000 | 25950 | 26000 | 25950 | 155 |
| 517 | 20240319 | 100300 | 701899950 | 26000 | 25950 | 26000 | 25950 | 25 |
| 518 | 20240319 | 100200 | 701251000 | 25950 | 26000 | 26000 | 25950 | 64 |
| 519 | 20240319 | 100100 | 699590150 | 26000 | 26000 | 26000 | 25950 | 103 |
| 520 | 20240319 | 100000 | 696917200 | 26000 | 26000 | 26000 | 26000 | 7 |
| 521 | 20240319 | 095900 | 696735200 | 25950 | 26000 | 26000 | 25950 | 149 |
| 522 | 20240319 | 095800 | 692868500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 523 | 20240319 | 095700 | 692868500 | 26000 | 26050 | 26050 | 26000 | 90 |
| 524 | 20240319 | 095600 | 690528100 | 26000 | 26000 | 26000 | 26000 | 21 |
| 525 | 20240319 | 095500 | 689982100 | 26000 | 26000 | 26000 | 26000 | 15 |
| 526 | 20240319 | 095400 | 689592100 | 26000 | 26000 | 26000 | 26000 | 18 |
| 527 | 20240319 | 095300 | 689124100 | 26000 | 26050 | 26050 | 26000 | 83 |
| 528 | 20240319 | 095200 | 686964550 | 26050 | 26000 | 26100 | 26000 | 595 |
| 529 | 20240319 | 095100 | 671489750 | 26000 | 25950 | 26000 | 25950 | 61 |
| 530 | 20240319 | 095000 | 669905300 | 25950 | 25950 | 25950 | 25950 | 1165 |
| 531 | 20240319 | 094900 | 639673550 | 25900 | 25950 | 25950 | 25900 | 852 |
| 532 | 20240319 | 094800 | 617568150 | 25950 | 25950 | 25950 | 25950 | 8 |
| 533 | 20240319 | 094700 | 617360550 | 25950 | 25950 | 25950 | 25950 | 173 |
| 534 | 20240319 | 094600 | 612871200 | 26000 | 26000 | 26000 | 26000 | 32 |
| 535 | 20240319 | 094500 | 612039200 | 26000 | 26000 | 26000 | 25950 | 1015 |
| 536 | 20240319 | 094400 | 585655200 | 26000 | 26000 | 26000 | 26000 | 32 |
| 537 | 20240319 | 094300 | 584823200 | 26000 | 26050 | 26050 | 26000 | 106 |
| 538 | 20240319 | 094200 | 582061950 | 26050 | 26050 | 26050 | 26000 | 145 |
| 539 | 20240319 | 094100 | 578286200 | 26050 | 26050 | 26050 | 26050 | 112 |
| 540 | 20240319 | 094000 | 575368600 | 26050 | 26000 | 26050 | 26000 | 13 |
| 541 | 20240319 | 093900 | 575030100 | 26000 | 25950 | 26000 | 25900 | 1487 |
| 542 | 20240319 | 093800 | 536435350 | 25950 | 25950 | 25950 | 25950 | 160 |
| 543 | 20240319 | 093700 | 532283350 | 25950 | 26050 | 26050 | 25950 | 41 |
| 544 | 20240319 | 093600 | 531219300 | 26050 | 25950 | 26050 | 25950 | 610 |
| 545 | 20240319 | 093500 | 515361850 | 25950 | 25950 | 26000 | 25950 | 235 |
| 546 | 20240319 | 093400 | 509263100 | 25950 | 25950 | 25950 | 25900 | 155 |
| 547 | 20240319 | 093300 | 505240900 | 25950 | 25950 | 25950 | 25950 | 219 |
| 548 | 20240319 | 093200 | 499557850 | 25950 | 25950 | 25950 | 25950 | 15 |
| 549 | 20240319 | 093100 | 499168600 | 25950 | 25950 | 25950 | 25950 | 819 |
| 550 | 20240319 | 093000 | 477915550 | 25900 | 25950 | 25950 | 25900 | 15 |
| 551 | 20240319 | 092900 | 477526800 | 25900 | 25900 | 25900 | 25900 | 10 |
| 552 | 20240319 | 092800 | 477267800 | 25900 | 25900 | 25900 | 25900 | 274 |
| 553 | 20240319 | 092700 | 470171200 | 25900 | 25900 | 25950 | 25850 | 696 |
| 554 | 20240319 | 092600 | 452147900 | 25900 | 25900 | 25900 | 25850 | 94 |
| 555 | 20240319 | 092500 | 449715750 | 25900 | 25900 | 25900 | 25900 | 211 |
| 556 | 20240319 | 092400 | 444250850 | 25900 | 25900 | 25900 | 25900 | 829 |
| 557 | 20240319 | 092300 | 422779750 | 25900 | 25900 | 25900 | 25900 | 360 |
| 558 | 20240319 | 092200 | 413455750 | 25900 | 25900 | 25900 | 25900 | 51 |
| 559 | 20240319 | 092100 | 412134850 | 25950 | 25900 | 25950 | 25900 | 149 |
| 560 | 20240319 | 092000 | 408275550 | 25900 | 25900 | 25900 | 25900 | 359 |
| 561 | 20240319 | 091900 | 398977450 | 25900 | 25900 | 25900 | 25900 | 312 |
| 562 | 20240319 | 091800 | 390896650 | 25850 | 25900 | 25900 | 25850 | 387 |
| 563 | 20240319 | 091700 | 380876200 | 25850 | 25950 | 25950 | 25850 | 795 |
| 564 | 20240319 | 091600 | 360278850 | 25950 | 25950 | 25950 | 25950 | 530 |
| 565 | 20240319 | 091500 | 346525350 | 25950 | 25900 | 25950 | 25900 | 696 |
| 566 | 20240319 | 091400 | 328483350 | 25900 | 25900 | 25900 | 25850 | 585 |
| 567 | 20240319 | 091300 | 313331900 | 25850 | 25900 | 25900 | 25850 | 1901 |
| 568 | 20240319 | 091200 | 264102050 | 25950 | 25950 | 25950 | 25900 | 90 |
| 569 | 20240319 | 091100 | 261769600 | 25950 | 25900 | 25950 | 25900 | 408 |
| 570 | 20240319 | 091000 | 251189000 | 25950 | 25950 | 25950 | 25900 | 572 |
| 571 | 20240319 | 090900 | 236347650 | 25950 | 25950 | 25950 | 25950 | 358 |
| 572 | 20240319 | 090800 | 227057550 | 25950 | 25950 | 26000 | 25950 | 707 |
| 573 | 20240319 | 090700 | 208709850 | 25950 | 25950 | 26000 | 25900 | 999 |
| 574 | 20240319 | 090600 | 182786850 | 26000 | 26050 | 26050 | 26000 | 1041 |
| 575 | 20240319 | 090500 | 155720050 | 26050 | 26050 | 26100 | 26000 | 401 |
| 576 | 20240319 | 090400 | 145274300 | 26050 | 26000 | 26050 | 26000 | 793 |
| 577 | 20240319 | 090300 | 124616800 | 26050 | 26050 | 26050 | 26000 | 497 |
| 578 | 20240319 | 090200 | 111673000 | 26050 | 26050 | 26100 | 26050 | 312 |
| 579 | 20240319 | 090100 | 103540350 | 26100 | 26100 | 26300 | 26050 | 1605 |
| 580 | 20240319 | 090000 | 61702900 | 26100 | 26100 | 26150 | 26100 | 2364 |