31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 185200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 4481 |
| 3 | 20240320 | 185100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20240320 | 185000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20240320 | 184900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20240320 | 184800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20240320 | 184700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20240320 | 184600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20240320 | 184500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20240320 | 184400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20240320 | 184300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20240320 | 184200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20240320 | 184100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20240320 | 184000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20240320 | 183900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20240320 | 183800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20240320 | 183700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20240320 | 183600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20240320 | 183500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20240320 | 183400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20240320 | 183300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20240320 | 183200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20240320 | 183100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20240320 | 183000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20240320 | 182900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20240320 | 182800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20240320 | 182700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20240320 | 182600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20240320 | 182500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20240320 | 182400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20240320 | 182300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20240320 | 182200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 4481 |
| 33 | 20240320 | 182100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20240320 | 182000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20240320 | 181900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20240320 | 181800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20240320 | 181700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20240320 | 181600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20240320 | 181500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20240320 | 181400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20240320 | 181300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20240320 | 181200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20240320 | 181100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20240320 | 181000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20240320 | 180900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20240320 | 180800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20240320 | 180700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20240320 | 180600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20240320 | 180500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20240320 | 180400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20240320 | 180300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20240320 | 180200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20240320 | 180100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20240320 | 180000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20240320 | 175900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20240320 | 175800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20240320 | 175700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20240320 | 175600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20240320 | 175500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20240320 | 175400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20240320 | 175300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20240320 | 175200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 4481 |
| 63 | 20240320 | 175100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20240320 | 175000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20240320 | 174900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20240320 | 174800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20240320 | 174700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20240320 | 174600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20240320 | 174500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20240320 | 174400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20240320 | 174300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20240320 | 174200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20240320 | 174100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20240320 | 174000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20240320 | 173900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20240320 | 173800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20240320 | 173700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20240320 | 173600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20240320 | 173500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20240320 | 173400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20240320 | 173300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20240320 | 173200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20240320 | 173100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20240320 | 173000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20240320 | 172900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20240320 | 172800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20240320 | 172700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20240320 | 172600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20240320 | 172500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20240320 | 172400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20240320 | 172300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20240320 | 172200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 4481 |
| 93 | 20240320 | 172100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20240320 | 172000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20240320 | 171900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20240320 | 171800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20240320 | 171700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20240320 | 171600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20240320 | 171500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20240320 | 171400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20240320 | 171300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20240320 | 171200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20240320 | 171100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20240320 | 171000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20240320 | 170900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20240320 | 170800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20240320 | 170700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20240320 | 170600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20240320 | 170500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20240320 | 170400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20240320 | 170300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20240320 | 170200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20240320 | 170100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20240320 | 170000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20240320 | 165900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20240320 | 165800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20240320 | 165700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20240320 | 165600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20240320 | 165500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20240320 | 165400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20240320 | 165300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20240320 | 165200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 4481 |
| 123 | 20240320 | 165100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20240320 | 165000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20240320 | 164900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20240320 | 164800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20240320 | 164700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20240320 | 164600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20240320 | 164500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20240320 | 164400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20240320 | 164300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20240320 | 164200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20240320 | 164100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20240320 | 164000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20240320 | 163900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20240320 | 163800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20240320 | 163700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20240320 | 163600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20240320 | 163500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20240320 | 163400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20240320 | 163300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20240320 | 163200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20240320 | 163100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20240320 | 163000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20240320 | 162900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20240320 | 162800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20240320 | 162700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20240320 | 162600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20240320 | 162500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20240320 | 162400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20240320 | 162300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20240320 | 162200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 4481 |
| 153 | 20240320 | 162100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20240320 | 162000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20240320 | 161900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20240320 | 161800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20240320 | 161700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20240320 | 161600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20240320 | 161500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20240320 | 161400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20240320 | 161300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20240320 | 161200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20240320 | 161100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20240320 | 161000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20240320 | 160900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20240320 | 160800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20240320 | 160700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20240320 | 160600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20240320 | 160500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20240320 | 160400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20240320 | 160300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20240320 | 160200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20240320 | 160100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20240320 | 160000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20240320 | 155900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20240320 | 155800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20240320 | 155700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20240320 | 155600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20240320 | 155500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20240320 | 155400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20240320 | 155300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20240320 | 155200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 4481 |
| 183 | 20240320 | 155100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20240320 | 155000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20240320 | 154900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20240320 | 154800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20240320 | 154700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20240320 | 154600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20240320 | 154500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20240320 | 154400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20240320 | 154300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20240320 | 154200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20240320 | 154100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20240320 | 154000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20240320 | 153900 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20240320 | 153800 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20240320 | 153700 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20240320 | 153600 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20240320 | 153500 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20240320 | 153400 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20240320 | 153300 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20240320 | 153200 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20240320 | 153100 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20240320 | 153000 | 4196909850 | 23650 | 23650 | 23650 | 23650 | 4481 |
| 205 | 20240320 | 152900 | 4090934200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20240320 | 152800 | 4090934200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20240320 | 152700 | 4090934200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20240320 | 152600 | 4090934200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20240320 | 152500 | 4090934200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20240320 | 152400 | 4090934200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20240320 | 152300 | 4090934200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20240320 | 152200 | 4090934200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 213 | 20240320 | 152100 | 4090934200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20240320 | 152000 | 4090934200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20240320 | 151900 | 4090934200 | 23700 | 23700 | 23700 | 23650 | 604 |
| 216 | 20240320 | 151800 | 4076635850 | 23650 | 23700 | 23700 | 23650 | 1488 |
| 217 | 20240320 | 151700 | 4041420950 | 23700 | 23700 | 23700 | 23650 | 674 |
| 218 | 20240320 | 151600 | 4025456550 | 23650 | 23700 | 23700 | 23650 | 286 |
| 219 | 20240320 | 151500 | 4018681350 | 23650 | 23700 | 23700 | 23650 | 274 |
| 220 | 20240320 | 151400 | 4012192550 | 23700 | 23700 | 23700 | 23700 | 259 |
| 221 | 20240320 | 151300 | 4006054250 | 23700 | 23700 | 23700 | 23700 | 181 |
| 222 | 20240320 | 151200 | 4001764550 | 23700 | 23700 | 23700 | 23650 | 128 |
| 223 | 20240320 | 151100 | 3998731000 | 23650 | 23700 | 23700 | 23650 | 943 |
| 224 | 20240320 | 151000 | 3976416500 | 23700 | 23700 | 23700 | 23650 | 1836 |
| 225 | 20240320 | 150900 | 3932904450 | 23700 | 23700 | 23700 | 23650 | 202 |
| 226 | 20240320 | 150800 | 3928117400 | 23700 | 23700 | 23700 | 23700 | 124 |
| 227 | 20240320 | 150700 | 3925178600 | 23650 | 23650 | 23650 | 23650 | 177 |
| 228 | 20240320 | 150600 | 3920992550 | 23650 | 23650 | 23700 | 23650 | 493 |
| 229 | 20240320 | 150500 | 3909319400 | 23650 | 23650 | 23700 | 23650 | 62 |
| 230 | 20240320 | 150400 | 3907852550 | 23700 | 23700 | 23700 | 23700 | 187 |
| 231 | 20240320 | 150300 | 3903420650 | 23700 | 23700 | 23700 | 23700 | 73 |
| 232 | 20240320 | 150200 | 3901690550 | 23700 | 23700 | 23700 | 23650 | 321 |
| 233 | 20240320 | 150100 | 3894083000 | 23700 | 23700 | 23700 | 23700 | 537 |
| 234 | 20240320 | 150000 | 3881356100 | 23750 | 23750 | 23750 | 23700 | 65 |
| 235 | 20240320 | 145900 | 3879812600 | 23700 | 23700 | 23700 | 23700 | 846 |
| 236 | 20240320 | 145800 | 3859762400 | 23700 | 23700 | 23700 | 23650 | 697 |
| 237 | 20240320 | 145700 | 3843250750 | 23700 | 23700 | 23700 | 23650 | 236 |
| 238 | 20240320 | 145600 | 3837667550 | 23650 | 23700 | 23700 | 23650 | 103 |
| 239 | 20240320 | 145500 | 3835227050 | 23700 | 23650 | 23700 | 23650 | 896 |
| 240 | 20240320 | 145400 | 3814011550 | 23650 | 23700 | 23700 | 23650 | 74 |
| 241 | 20240320 | 145300 | 3812260000 | 23700 | 23650 | 23700 | 23650 | 65 |
| 242 | 20240320 | 145200 | 3810722000 | 23650 | 23650 | 23650 | 23650 | 407 |
| 243 | 20240320 | 145100 | 3801096450 | 23650 | 23700 | 23700 | 23650 | 276 |
| 244 | 20240320 | 145000 | 3794558750 | 23700 | 23700 | 23700 | 23650 | 140 |
| 245 | 20240320 | 144900 | 3791241700 | 23650 | 23700 | 23700 | 23650 | 83 |
| 246 | 20240320 | 144800 | 3789277800 | 23700 | 23700 | 23700 | 23700 | 153 |
| 247 | 20240320 | 144700 | 3785651700 | 23700 | 23700 | 23700 | 23700 | 162 |
| 248 | 20240320 | 144600 | 3781812300 | 23700 | 23650 | 23700 | 23650 | 936 |
| 249 | 20240320 | 144500 | 3759673500 | 23700 | 23650 | 23700 | 23650 | 116 |
| 250 | 20240320 | 144400 | 3756929950 | 23700 | 23650 | 23700 | 23650 | 110 |
| 251 | 20240320 | 144300 | 3754325050 | 23700 | 23700 | 23700 | 23700 | 60 |
| 252 | 20240320 | 144200 | 3752903050 | 23700 | 23650 | 23700 | 23650 | 388 |
| 253 | 20240320 | 144100 | 3743707550 | 23700 | 23700 | 23700 | 23650 | 778 |
| 254 | 20240320 | 144000 | 3725295950 | 23650 | 23650 | 23650 | 23650 | 2 |
| 255 | 20240320 | 143900 | 3725248650 | 23700 | 23650 | 23700 | 23650 | 53 |
| 256 | 20240320 | 143800 | 3723992750 | 23650 | 23650 | 23700 | 23650 | 731 |
| 257 | 20240320 | 143700 | 3706683600 | 23650 | 23650 | 23700 | 23650 | 14 |
| 258 | 20240320 | 143600 | 3706352400 | 23700 | 23650 | 23700 | 23650 | 55 |
| 259 | 20240320 | 143500 | 3705050900 | 23650 | 23650 | 23650 | 23650 | 45 |
| 260 | 20240320 | 143400 | 3703986650 | 23650 | 23650 | 23700 | 23650 | 1026 |
| 261 | 20240320 | 143300 | 3679719250 | 23700 | 23650 | 23700 | 23650 | 15 |
| 262 | 20240320 | 143200 | 3679364350 | 23650 | 23650 | 23700 | 23650 | 212 |
| 263 | 20240320 | 143100 | 3674348500 | 23650 | 23650 | 23700 | 23650 | 54 |
| 264 | 20240320 | 143000 | 3673069200 | 23700 | 23650 | 23700 | 23650 | 30 |
| 265 | 20240320 | 142900 | 3672359000 | 23650 | 23650 | 23700 | 23650 | 71 |
| 266 | 20240320 | 142800 | 3670677450 | 23650 | 23650 | 23700 | 23650 | 214 |
| 267 | 20240320 | 142700 | 3665608950 | 23650 | 23650 | 23700 | 23650 | 142 |
| 268 | 20240320 | 142600 | 3662250500 | 23650 | 23650 | 23650 | 23650 | 10 |
| 269 | 20240320 | 142500 | 3662014000 | 23650 | 23700 | 23700 | 23650 | 1109 |
| 270 | 20240320 | 142400 | 3635783800 | 23650 | 23700 | 23700 | 23650 | 47 |
| 271 | 20240320 | 142300 | 3634672050 | 23650 | 23700 | 23700 | 23650 | 591 |
| 272 | 20240320 | 142200 | 3620680900 | 23650 | 23650 | 23700 | 23650 | 231 |
| 273 | 20240320 | 142100 | 3615206750 | 23650 | 23650 | 23700 | 23650 | 649 |
| 274 | 20240320 | 142000 | 3599828700 | 23700 | 23650 | 23700 | 23650 | 247 |
| 275 | 20240320 | 141900 | 3593985350 | 23650 | 23700 | 23700 | 23650 | 81 |
| 276 | 20240320 | 141800 | 3592069350 | 23700 | 23700 | 23700 | 23650 | 3826 |
| 277 | 20240320 | 141700 | 3501394000 | 23700 | 23700 | 23750 | 23700 | 130 |
| 278 | 20240320 | 141600 | 3498312750 | 23750 | 23700 | 23750 | 23700 | 120 |
| 279 | 20240320 | 141500 | 3495468200 | 23700 | 23700 | 23750 | 23700 | 33 |
| 280 | 20240320 | 141400 | 3494685450 | 23700 | 23700 | 23750 | 23700 | 430 |
| 281 | 20240320 | 141300 | 3484478950 | 23700 | 23750 | 23750 | 23700 | 56 |
| 282 | 20240320 | 141200 | 3483150450 | 23750 | 23700 | 23750 | 23700 | 524 |
| 283 | 20240320 | 141100 | 3470731500 | 23700 | 23700 | 23750 | 23700 | 82 |
| 284 | 20240320 | 141000 | 3468788050 | 23700 | 23700 | 23700 | 23700 | 226 |
| 285 | 20240320 | 140900 | 3463431850 | 23700 | 23700 | 23750 | 23700 | 16 |
| 286 | 20240320 | 140800 | 3463052400 | 23700 | 23700 | 23700 | 23700 | 45 |
| 287 | 20240320 | 140700 | 3461985900 | 23700 | 23700 | 23700 | 23700 | 254 |
| 288 | 20240320 | 140600 | 3455966100 | 23750 | 23700 | 23750 | 23700 | 33 |
| 289 | 20240320 | 140500 | 3455183850 | 23700 | 23700 | 23700 | 23700 | 181 |
| 290 | 20240320 | 140400 | 3450894150 | 23700 | 23750 | 23750 | 23700 | 50 |
| 291 | 20240320 | 140300 | 3449707400 | 23700 | 23750 | 23750 | 23700 | 591 |
| 292 | 20240320 | 140200 | 3435698450 | 23700 | 23750 | 23750 | 23700 | 40 |
| 293 | 20240320 | 140100 | 3434749300 | 23750 | 23750 | 23750 | 23750 | 748 |
| 294 | 20240320 | 140000 | 3416984300 | 23750 | 23700 | 23750 | 23700 | 304 |
| 295 | 20240320 | 135900 | 3409779350 | 23700 | 23700 | 23700 | 23700 | 1001 |
| 296 | 20240320 | 135800 | 3386055650 | 23750 | 23750 | 23750 | 23750 | 4 |
| 297 | 20240320 | 135700 | 3385960650 | 23750 | 23700 | 23750 | 23700 | 126 |
| 298 | 20240320 | 135600 | 3382969000 | 23750 | 23750 | 23750 | 23750 | 166 |
| 299 | 20240320 | 135500 | 3379026500 | 23750 | 23750 | 23750 | 23700 | 1236 |
| 300 | 20240320 | 135400 | 3349672000 | 23800 | 23750 | 23800 | 23750 | 4 |
| 301 | 20240320 | 135300 | 3349576850 | 23750 | 23800 | 23800 | 23750 | 17 |
| 302 | 20240320 | 135200 | 3349172750 | 23800 | 23800 | 23800 | 23800 | 117 |
| 303 | 20240320 | 135100 | 3346388150 | 23800 | 23800 | 23800 | 23800 | 136 |
| 304 | 20240320 | 135000 | 3343151350 | 23800 | 23800 | 23800 | 23800 | 11 |
| 305 | 20240320 | 134900 | 3342889550 | 23800 | 23800 | 23800 | 23800 | 293 |
| 306 | 20240320 | 134800 | 3335916150 | 23800 | 23800 | 23800 | 23800 | 36 |
| 307 | 20240320 | 134700 | 3335059350 | 23800 | 23800 | 23800 | 23800 | 4 |
| 308 | 20240320 | 134600 | 3334964150 | 23750 | 23750 | 23800 | 23750 | 49 |
| 309 | 20240320 | 134500 | 3333800000 | 23800 | 23750 | 23800 | 23750 | 67 |
| 310 | 20240320 | 134400 | 3332205700 | 23750 | 23750 | 23800 | 23750 | 77 |
| 311 | 20240320 | 134300 | 3330376450 | 23750 | 23800 | 23800 | 23750 | 177 |
| 312 | 20240320 | 134200 | 3326172550 | 23800 | 23800 | 23800 | 23800 | 100 |
| 313 | 20240320 | 134100 | 3323792550 | 23800 | 23800 | 23800 | 23800 | 5 |
| 314 | 20240320 | 134000 | 3323673550 | 23800 | 23800 | 23800 | 23800 | 9 |
| 315 | 20240320 | 133900 | 3323459350 | 23800 | 23800 | 23800 | 23800 | 82 |
| 316 | 20240320 | 133800 | 3321507750 | 23800 | 23750 | 23800 | 23750 | 73 |
| 317 | 20240320 | 133700 | 3319773450 | 23800 | 23800 | 23800 | 23800 | 9 |
| 318 | 20240320 | 133600 | 3319559250 | 23750 | 23750 | 23750 | 23750 | 120 |
| 319 | 20240320 | 133500 | 3316709250 | 23750 | 23800 | 23800 | 23750 | 28 |
| 320 | 20240320 | 133400 | 3316043200 | 23800 | 23800 | 23800 | 23750 | 1363 |
| 321 | 20240320 | 133300 | 3283604050 | 23800 | 23800 | 23800 | 23800 | 1205 |
| 322 | 20240320 | 133200 | 3254925050 | 23800 | 23750 | 23800 | 23750 | 22 |
| 323 | 20240320 | 133100 | 3254401900 | 23750 | 23750 | 23750 | 23750 | 203 |
| 324 | 20240320 | 133000 | 3249580650 | 23750 | 23750 | 23750 | 23750 | 78 |
| 325 | 20240320 | 132900 | 3247728150 | 23700 | 23800 | 23800 | 23700 | 232 |
| 326 | 20240320 | 132800 | 3242211750 | 23800 | 23800 | 23800 | 23750 | 92 |
| 327 | 20240320 | 132700 | 3240024000 | 23800 | 23800 | 23800 | 23800 | 7 |
| 328 | 20240320 | 132600 | 3239857400 | 23800 | 23750 | 23800 | 23750 | 360 |
| 329 | 20240320 | 132500 | 3231297250 | 23750 | 23800 | 23800 | 23700 | 1222 |
| 330 | 20240320 | 132400 | 3202274700 | 23800 | 23750 | 23800 | 23750 | 488 |
| 331 | 20240320 | 132300 | 3190684600 | 23750 | 23800 | 23800 | 23750 | 726 |
| 332 | 20240320 | 132200 | 3173442050 | 23800 | 23800 | 23800 | 23750 | 108 |
| 333 | 20240320 | 132100 | 3170873700 | 23750 | 23800 | 23800 | 23750 | 59 |
| 334 | 20240320 | 132000 | 3169472250 | 23800 | 23800 | 23800 | 23800 | 2 |
| 335 | 20240320 | 131900 | 3169424650 | 23800 | 23800 | 23800 | 23800 | 8 |
| 336 | 20240320 | 131800 | 3169234250 | 23750 | 23800 | 23800 | 23750 | 3 |
| 337 | 20240320 | 131700 | 3169162950 | 23750 | 23750 | 23750 | 23750 | 225 |
| 338 | 20240320 | 131600 | 3163819200 | 23800 | 23800 | 23800 | 23800 | 3 |
| 339 | 20240320 | 131500 | 3163747800 | 23750 | 23800 | 23800 | 23750 | 127 |
| 340 | 20240320 | 131400 | 3160729050 | 23800 | 23750 | 23800 | 23750 | 12 |
| 341 | 20240320 | 131300 | 3160443700 | 23750 | 23750 | 23750 | 23750 | 151 |
| 342 | 20240320 | 131200 | 3156857450 | 23750 | 23750 | 23750 | 23750 | 161 |
| 343 | 20240320 | 131100 | 3153033700 | 23750 | 23750 | 23750 | 23750 | 20 |
| 344 | 20240320 | 131000 | 3152558700 | 23750 | 23750 | 23800 | 23750 | 448 |
| 345 | 20240320 | 130900 | 3141918650 | 23750 | 23750 | 23750 | 23750 | 58 |
| 346 | 20240320 | 130800 | 3140541150 | 23750 | 23750 | 23750 | 23750 | 511 |
| 347 | 20240320 | 130700 | 3128404900 | 23750 | 23700 | 23750 | 23700 | 727 |
| 348 | 20240320 | 130600 | 3111139150 | 23700 | 23700 | 23700 | 23700 | 20 |
| 349 | 20240320 | 130500 | 3110665150 | 23700 | 23700 | 23700 | 23700 | 100 |
| 350 | 20240320 | 130400 | 3108295150 | 23750 | 23750 | 23750 | 23700 | 7 |
| 351 | 20240320 | 130300 | 3108128950 | 23700 | 23750 | 23750 | 23700 | 119 |
| 352 | 20240320 | 130200 | 3105308600 | 23750 | 23750 | 23750 | 23750 | 8 |
| 353 | 20240320 | 130100 | 3105118600 | 23750 | 23750 | 23750 | 23750 | 5 |
| 354 | 20240320 | 130000 | 3104999850 | 23750 | 23750 | 23750 | 23750 | 33 |
| 355 | 20240320 | 125900 | 3104216100 | 23750 | 23750 | 23750 | 23750 | 10 |
| 356 | 20240320 | 125800 | 3103978600 | 23750 | 23750 | 23750 | 23700 | 389 |
| 357 | 20240320 | 125700 | 3094745750 | 23750 | 23700 | 23750 | 23700 | 139 |
| 358 | 20240320 | 125600 | 3091451400 | 23700 | 23750 | 23750 | 23700 | 3 |
| 359 | 20240320 | 125500 | 3091380200 | 23750 | 23700 | 23750 | 23700 | 490 |
| 360 | 20240320 | 125400 | 3079743750 | 23750 | 23750 | 23750 | 23750 | 16 |
| 361 | 20240320 | 125300 | 3079363750 | 23750 | 23750 | 23750 | 23750 | 3 |
| 362 | 20240320 | 125200 | 3079292500 | 23750 | 23700 | 23750 | 23700 | 608 |
| 363 | 20240320 | 125100 | 3064882500 | 23700 | 23700 | 23700 | 23700 | 432 |
| 364 | 20240320 | 125000 | 3054644100 | 23700 | 23700 | 23700 | 23700 | 119 |
| 365 | 20240320 | 124900 | 3051823800 | 23750 | 23750 | 23750 | 23750 | 20 |
| 366 | 20240320 | 124800 | 3051348800 | 23750 | 23750 | 23750 | 23750 | 25 |
| 367 | 20240320 | 124700 | 3050755050 | 23750 | 23750 | 23750 | 23750 | 0 |
| 368 | 20240320 | 124600 | 3050755050 | 23750 | 23750 | 23750 | 23750 | 104 |
| 369 | 20240320 | 124500 | 3048285050 | 23700 | 23750 | 23750 | 23700 | 214 |
| 370 | 20240320 | 124400 | 3043203150 | 23750 | 23750 | 23750 | 23750 | 12 |
| 371 | 20240320 | 124300 | 3042918150 | 23750 | 23750 | 23750 | 23750 | 1148 |
| 372 | 20240320 | 124200 | 3015653150 | 23750 | 23800 | 23800 | 23750 | 344 |
| 373 | 20240320 | 124100 | 3007476800 | 23800 | 23750 | 23800 | 23750 | 227 |
| 374 | 20240320 | 124000 | 3002075300 | 23750 | 23750 | 23800 | 23750 | 23 |
| 375 | 20240320 | 123900 | 3001528250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 376 | 20240320 | 123800 | 3001528250 | 23750 | 23750 | 23800 | 23700 | 31 |
| 377 | 20240320 | 123700 | 3000792100 | 23750 | 23750 | 23750 | 23750 | 285 |
| 378 | 20240320 | 123600 | 2994023350 | 23750 | 23700 | 23750 | 23700 | 54 |
| 379 | 20240320 | 123500 | 2992741350 | 23700 | 23750 | 23750 | 23700 | 42 |
| 380 | 20240320 | 123400 | 2991744950 | 23750 | 23700 | 23750 | 23700 | 902 |
| 381 | 20240320 | 123300 | 2970335300 | 23750 | 23750 | 23750 | 23750 | 230 |
| 382 | 20240320 | 123200 | 2964872800 | 23750 | 23750 | 23750 | 23750 | 13 |
| 383 | 20240320 | 123100 | 2964564050 | 23750 | 23750 | 23750 | 23700 | 23 |
| 384 | 20240320 | 123000 | 2964018300 | 23750 | 23700 | 23750 | 23700 | 40 |
| 385 | 20240320 | 122900 | 2963069250 | 23750 | 23750 | 23750 | 23700 | 284 |
| 386 | 20240320 | 122800 | 2956327950 | 23750 | 23750 | 23750 | 23750 | 9 |
| 387 | 20240320 | 122700 | 2956114200 | 23700 | 23700 | 23700 | 23700 | 0 |
| 388 | 20240320 | 122600 | 2956114200 | 23700 | 23700 | 23700 | 23700 | 1625 |
| 389 | 20240320 | 122500 | 2917601700 | 23700 | 23700 | 23700 | 23700 | 41 |
| 390 | 20240320 | 122400 | 2916630000 | 23700 | 23700 | 23700 | 23700 | 181 |
| 391 | 20240320 | 122300 | 2912340300 | 23700 | 23700 | 23700 | 23700 | 2 |
| 392 | 20240320 | 122200 | 2912292900 | 23650 | 23700 | 23700 | 23650 | 19 |
| 393 | 20240320 | 122100 | 2911842900 | 23700 | 23650 | 23700 | 23650 | 27 |
| 394 | 20240320 | 122000 | 2911204100 | 23700 | 23700 | 23700 | 23700 | 12 |
| 395 | 20240320 | 121900 | 2910919700 | 23700 | 23650 | 23700 | 23650 | 34 |
| 396 | 20240320 | 121800 | 2910114950 | 23650 | 23650 | 23650 | 23650 | 335 |
| 397 | 20240320 | 121700 | 2902192200 | 23650 | 23700 | 23700 | 23650 | 5 |
| 398 | 20240320 | 121600 | 2902073750 | 23650 | 23700 | 23700 | 23650 | 18 |
| 399 | 20240320 | 121500 | 2901647800 | 23650 | 23650 | 23650 | 23650 | 100 |
| 400 | 20240320 | 121400 | 2899282800 | 23650 | 23700 | 23700 | 23650 | 52 |
| 401 | 20240320 | 121300 | 2898051450 | 23700 | 23700 | 23700 | 23700 | 3 |
| 402 | 20240320 | 121200 | 2897980350 | 23700 | 23650 | 23700 | 23650 | 187 |
| 403 | 20240320 | 121100 | 2893557750 | 23650 | 23700 | 23700 | 23650 | 150 |
| 404 | 20240320 | 121000 | 2890010100 | 23700 | 23700 | 23700 | 23650 | 85 |
| 405 | 20240320 | 120900 | 2887996100 | 23700 | 23700 | 23700 | 23700 | 6 |
| 406 | 20240320 | 120800 | 2887853900 | 23650 | 23700 | 23700 | 23650 | 120 |
| 407 | 20240320 | 120700 | 2885010850 | 23700 | 23700 | 23700 | 23700 | 21 |
| 408 | 20240320 | 120600 | 2884513150 | 23700 | 23700 | 23700 | 23650 | 133 |
| 409 | 20240320 | 120500 | 2881366050 | 23700 | 23700 | 23700 | 23700 | 0 |
| 410 | 20240320 | 120400 | 2881366050 | 23700 | 23700 | 23700 | 23700 | 10 |
| 411 | 20240320 | 120300 | 2881129050 | 23700 | 23700 | 23700 | 23700 | 5 |
| 412 | 20240320 | 120200 | 2881010550 | 23700 | 23700 | 23700 | 23700 | 43 |
| 413 | 20240320 | 120100 | 2879991450 | 23700 | 23700 | 23750 | 23700 | 108 |
| 414 | 20240320 | 120000 | 2877431800 | 23750 | 23750 | 23750 | 23750 | 5 |
| 415 | 20240320 | 115900 | 2877313050 | 23700 | 23700 | 23700 | 23700 | 715 |
| 416 | 20240320 | 115800 | 2860367550 | 23750 | 23700 | 23750 | 23700 | 28 |
| 417 | 20240320 | 115700 | 2859703250 | 23700 | 23700 | 23750 | 23700 | 44 |
| 418 | 20240320 | 115600 | 2858660350 | 23750 | 23750 | 23750 | 23750 | 24 |
| 419 | 20240320 | 115500 | 2858090350 | 23750 | 23650 | 23750 | 23650 | 234 |
| 420 | 20240320 | 115400 | 2852545350 | 23700 | 23700 | 23700 | 23700 | 11 |
| 421 | 20240320 | 115300 | 2852284650 | 23700 | 23700 | 23700 | 23700 | 192 |
| 422 | 20240320 | 115200 | 2847734250 | 23700 | 23750 | 23750 | 23700 | 932 |
| 423 | 20240320 | 115100 | 2825644200 | 23750 | 23750 | 23750 | 23700 | 97 |
| 424 | 20240320 | 115000 | 2823341500 | 23750 | 23750 | 23750 | 23750 | 24 |
| 425 | 20240320 | 114900 | 2822771500 | 23750 | 23750 | 23750 | 23700 | 75 |
| 426 | 20240320 | 114800 | 2820992750 | 23750 | 23750 | 23750 | 23750 | 47 |
| 427 | 20240320 | 114700 | 2819876500 | 23750 | 23750 | 23750 | 23750 | 13 |
| 428 | 20240320 | 114600 | 2819567750 | 23750 | 23700 | 23750 | 23700 | 1005 |
| 429 | 20240320 | 114500 | 2795748650 | 23700 | 23650 | 23700 | 23650 | 785 |
| 430 | 20240320 | 114400 | 2777147100 | 23700 | 23700 | 23700 | 23700 | 0 |
| 431 | 20240320 | 114300 | 2777147100 | 23700 | 23650 | 23700 | 23650 | 34 |
| 432 | 20240320 | 114200 | 2776341350 | 23700 | 23700 | 23700 | 23700 | 15 |
| 433 | 20240320 | 114100 | 2775985850 | 23700 | 23650 | 23700 | 23650 | 123 |
| 434 | 20240320 | 114000 | 2773076850 | 23650 | 23600 | 23650 | 23600 | 86 |
| 435 | 20240320 | 113900 | 2771047100 | 23600 | 23650 | 23650 | 23600 | 174 |
| 436 | 20240320 | 113800 | 2766936900 | 23650 | 23650 | 23650 | 23650 | 1174 |
| 437 | 20240320 | 113700 | 2739171800 | 23650 | 23600 | 23650 | 23600 | 50 |
| 438 | 20240320 | 113600 | 2737989550 | 23600 | 23650 | 23650 | 23600 | 765 |
| 439 | 20240320 | 113500 | 2719934400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 440 | 20240320 | 113400 | 2719934400 | 23600 | 23650 | 23650 | 23600 | 203 |
| 441 | 20240320 | 113300 | 2715142450 | 23650 | 23650 | 23650 | 23650 | 49 |
| 442 | 20240320 | 113200 | 2713983600 | 23650 | 23600 | 23650 | 23600 | 601 |
| 443 | 20240320 | 113100 | 2699799750 | 23650 | 23600 | 23650 | 23600 | 82 |
| 444 | 20240320 | 113000 | 2697861650 | 23600 | 23600 | 23650 | 23600 | 148 |
| 445 | 20240320 | 112900 | 2694368750 | 23600 | 23600 | 23650 | 23600 | 369 |
| 446 | 20240320 | 112800 | 2685660100 | 23650 | 23600 | 23650 | 23600 | 4341 |
| 447 | 20240320 | 112700 | 2583212350 | 23600 | 23650 | 23650 | 23600 | 1155 |
| 448 | 20240320 | 112600 | 2555921950 | 23650 | 23650 | 23650 | 23600 | 238 |
| 449 | 20240320 | 112500 | 2550303250 | 23650 | 23650 | 23650 | 23650 | 25 |
| 450 | 20240320 | 112400 | 2549712000 | 23650 | 23650 | 23650 | 23600 | 181 |
| 451 | 20240320 | 112300 | 2545431400 | 23650 | 23650 | 23650 | 23650 | 36 |
| 452 | 20240320 | 112200 | 2544580000 | 23650 | 23650 | 23650 | 23650 | 62 |
| 453 | 20240320 | 112100 | 2543113700 | 23650 | 23650 | 23650 | 23600 | 290 |
| 454 | 20240320 | 112000 | 2536255700 | 23650 | 23650 | 23650 | 23650 | 9 |
| 455 | 20240320 | 111900 | 2536042850 | 23650 | 23650 | 23650 | 23600 | 260 |
| 456 | 20240320 | 111800 | 2529900500 | 23600 | 23650 | 23650 | 23600 | 107 |
| 457 | 20240320 | 111700 | 2527370000 | 23650 | 23650 | 23650 | 23600 | 93 |
| 458 | 20240320 | 111600 | 2525172800 | 23650 | 23650 | 23650 | 23600 | 73 |
| 459 | 20240320 | 111500 | 2523448900 | 23650 | 23650 | 23700 | 23600 | 496 |
| 460 | 20240320 | 111400 | 2511716450 | 23700 | 23700 | 23700 | 23650 | 81 |
| 461 | 20240320 | 111300 | 2509796850 | 23700 | 23700 | 23700 | 23700 | 344 |
| 462 | 20240320 | 111200 | 2501644050 | 23700 | 23650 | 23700 | 23650 | 31 |
| 463 | 20240320 | 111100 | 2500910850 | 23650 | 23650 | 23650 | 23650 | 944 |
| 464 | 20240320 | 111000 | 2478585250 | 23600 | 23650 | 23650 | 23600 | 148 |
| 465 | 20240320 | 110900 | 2475085900 | 23600 | 23600 | 23650 | 23600 | 91 |
| 466 | 20240320 | 110800 | 2472935800 | 23650 | 23650 | 23650 | 23650 | 70 |
| 467 | 20240320 | 110700 | 2471280300 | 23650 | 23650 | 23650 | 23600 | 691 |
| 468 | 20240320 | 110600 | 2454963650 | 23600 | 23600 | 23650 | 23600 | 2155 |
| 469 | 20240320 | 110500 | 2404104750 | 23650 | 23650 | 23650 | 23650 | 4 |
| 470 | 20240320 | 110400 | 2404010150 | 23650 | 23650 | 23700 | 23650 | 161 |
| 471 | 20240320 | 110300 | 2400202400 | 23650 | 23600 | 23650 | 23600 | 182 |
| 472 | 20240320 | 110200 | 2395898600 | 23600 | 23650 | 23650 | 23600 | 1229 |
| 473 | 20240320 | 110100 | 2366865050 | 23700 | 23650 | 23700 | 23650 | 128 |
| 474 | 20240320 | 110000 | 2363835500 | 23650 | 23700 | 23700 | 23650 | 285 |
| 475 | 20240320 | 105900 | 2357084550 | 23650 | 23700 | 23700 | 23650 | 611 |
| 476 | 20240320 | 105800 | 2342633850 | 23700 | 23700 | 23700 | 23650 | 108 |
| 477 | 20240320 | 105700 | 2340079250 | 23700 | 23650 | 23700 | 23650 | 513 |
| 478 | 20240320 | 105600 | 2327946250 | 23650 | 23650 | 23650 | 23650 | 273 |
| 479 | 20240320 | 105500 | 2321489800 | 23650 | 23600 | 23650 | 23600 | 154 |
| 480 | 20240320 | 105400 | 2317847750 | 23600 | 23600 | 23600 | 23600 | 270 |
| 481 | 20240320 | 105300 | 2311475750 | 23600 | 23650 | 23650 | 23600 | 75 |
| 482 | 20240320 | 105200 | 2309704350 | 23650 | 23600 | 23650 | 23600 | 152 |
| 483 | 20240320 | 105100 | 2306112800 | 23600 | 23600 | 23600 | 23600 | 30 |
| 484 | 20240320 | 105000 | 2305404800 | 23600 | 23650 | 23650 | 23600 | 43 |
| 485 | 20240320 | 104900 | 2304389750 | 23650 | 23650 | 23650 | 23600 | 181 |
| 486 | 20240320 | 104800 | 2300115350 | 23650 | 23650 | 23650 | 23650 | 142 |
| 487 | 20240320 | 104700 | 2296757050 | 23650 | 23700 | 23700 | 23650 | 247 |
| 488 | 20240320 | 104600 | 2290915350 | 23650 | 23700 | 23700 | 23650 | 145 |
| 489 | 20240320 | 104500 | 2287481550 | 23700 | 23700 | 23700 | 23700 | 36 |
| 490 | 20240320 | 104400 | 2286628350 | 23700 | 23650 | 23700 | 23600 | 768 |
| 491 | 20240320 | 104300 | 2268466850 | 23650 | 23650 | 23650 | 23650 | 124 |
| 492 | 20240320 | 104200 | 2265534250 | 23650 | 23650 | 23650 | 23650 | 48 |
| 493 | 20240320 | 104100 | 2264399050 | 23600 | 23650 | 23650 | 23600 | 2063 |
| 494 | 20240320 | 104000 | 2215709500 | 23600 | 23650 | 23650 | 23600 | 94 |
| 495 | 20240320 | 103900 | 2213489600 | 23650 | 23650 | 23650 | 23650 | 25 |
| 496 | 20240320 | 103800 | 2212898350 | 23650 | 23700 | 23700 | 23650 | 423 |
| 497 | 20240320 | 103700 | 2202893000 | 23700 | 23650 | 23700 | 23650 | 145 |
| 498 | 20240320 | 103600 | 2199457650 | 23600 | 23650 | 23700 | 23600 | 3029 |
| 499 | 20240320 | 103500 | 2127811600 | 23650 | 23600 | 23650 | 23600 | 331 |
| 500 | 20240320 | 103400 | 2119999400 | 23600 | 23650 | 23650 | 23600 | 252 |
| 501 | 20240320 | 103300 | 2114041800 | 23650 | 23650 | 23650 | 23650 | 80 |
| 502 | 20240320 | 103200 | 2112149800 | 23600 | 23600 | 23650 | 23600 | 1703 |
| 503 | 20240320 | 103100 | 2071953550 | 23650 | 23650 | 23650 | 23650 | 262 |
| 504 | 20240320 | 103000 | 2065757250 | 23650 | 23650 | 23650 | 23600 | 918 |
| 505 | 20240320 | 102900 | 2044046700 | 23700 | 23700 | 23750 | 23700 | 501 |
| 506 | 20240320 | 102800 | 2032171550 | 23700 | 23700 | 23700 | 23700 | 72 |
| 507 | 20240320 | 102700 | 2030465150 | 23700 | 23650 | 23700 | 23600 | 236 |
| 508 | 20240320 | 102600 | 2024889500 | 23650 | 23650 | 23700 | 23600 | 299 |
| 509 | 20240320 | 102500 | 2017818100 | 23650 | 23650 | 23650 | 23650 | 290 |
| 510 | 20240320 | 102400 | 2010959600 | 23600 | 23650 | 23700 | 23600 | 6907 |
| 511 | 20240320 | 102300 | 1847688250 | 23650 | 23750 | 23750 | 23650 | 7659 |
| 512 | 20240320 | 102200 | 1666152500 | 23750 | 23700 | 23750 | 23700 | 591 |
| 513 | 20240320 | 102100 | 1652141750 | 23700 | 23750 | 23750 | 23700 | 1301 |
| 514 | 20240320 | 102000 | 1621292450 | 23750 | 23750 | 23800 | 23750 | 3042 |
| 515 | 20240320 | 101900 | 1549044400 | 23750 | 23800 | 23800 | 23750 | 903 |
| 516 | 20240320 | 101800 | 1527596150 | 23800 | 23800 | 23800 | 23750 | 107 |
| 517 | 20240320 | 101700 | 1525053650 | 23750 | 23800 | 23800 | 23750 | 1066 |
| 518 | 20240320 | 101600 | 1499702900 | 23800 | 23800 | 23800 | 23800 | 26 |
| 519 | 20240320 | 101500 | 1499084100 | 23800 | 23800 | 23800 | 23800 | 32 |
| 520 | 20240320 | 101400 | 1498322500 | 23850 | 23800 | 23850 | 23800 | 512 |
| 521 | 20240320 | 101300 | 1486136700 | 23800 | 23800 | 23800 | 23800 | 33 |
| 522 | 20240320 | 101200 | 1485351300 | 23850 | 23800 | 23850 | 23750 | 299 |
| 523 | 20240320 | 101100 | 1478234150 | 23800 | 23750 | 23800 | 23750 | 279 |
| 524 | 20240320 | 101000 | 1471601450 | 23800 | 23750 | 23800 | 23750 | 533 |
| 525 | 20240320 | 100900 | 1458937700 | 23750 | 23750 | 23800 | 23750 | 398 |
| 526 | 20240320 | 100800 | 1449485150 | 23750 | 23750 | 23750 | 23750 | 170 |
| 527 | 20240320 | 100700 | 1445447650 | 23750 | 23750 | 23750 | 23700 | 735 |
| 528 | 20240320 | 100600 | 1427991450 | 23750 | 23750 | 23750 | 23750 | 363 |
| 529 | 20240320 | 100500 | 1419370200 | 23750 | 23800 | 23800 | 23750 | 1029 |
| 530 | 20240320 | 100400 | 1394929050 | 23750 | 23800 | 23800 | 23750 | 273 |
| 531 | 20240320 | 100300 | 1388432750 | 23800 | 23750 | 23800 | 23750 | 937 |
| 532 | 20240320 | 100200 | 1366172450 | 23800 | 23800 | 23800 | 23800 | 270 |
| 533 | 20240320 | 100100 | 1359746450 | 23800 | 23750 | 23800 | 23750 | 715 |
| 534 | 20240320 | 100000 | 1342735150 | 23800 | 23850 | 23850 | 23750 | 61 |
| 535 | 20240320 | 095900 | 1341285550 | 23750 | 23850 | 23850 | 23750 | 2132 |
| 536 | 20240320 | 095800 | 1290595700 | 23850 | 23850 | 23850 | 23800 | 50 |
| 537 | 20240320 | 095700 | 1289404600 | 23850 | 23850 | 23850 | 23800 | 924 |
| 538 | 20240320 | 095600 | 1267374700 | 23850 | 23800 | 23850 | 23800 | 176 |
| 539 | 20240320 | 095500 | 1263177500 | 23800 | 23800 | 23800 | 23750 | 749 |
| 540 | 20240320 | 095400 | 1245356800 | 23750 | 23800 | 23800 | 23750 | 224 |
| 541 | 20240320 | 095300 | 1240036150 | 23800 | 23800 | 23800 | 23750 | 535 |
| 542 | 20240320 | 095200 | 1227311200 | 23800 | 23800 | 23800 | 23800 | 95 |
| 543 | 20240320 | 095100 | 1225050200 | 23750 | 23750 | 23750 | 23750 | 148 |
| 544 | 20240320 | 095000 | 1221535200 | 23750 | 23800 | 23800 | 23750 | 75 |
| 545 | 20240320 | 094900 | 1219753700 | 23750 | 23750 | 23800 | 23750 | 117 |
| 546 | 20240320 | 094800 | 1216974900 | 23750 | 23800 | 23800 | 23750 | 182 |
| 547 | 20240320 | 094700 | 1212651650 | 23800 | 23750 | 23800 | 23750 | 945 |
| 548 | 20240320 | 094600 | 1190163000 | 23800 | 23750 | 23800 | 23750 | 70 |
| 549 | 20240320 | 094500 | 1188499750 | 23750 | 23750 | 23750 | 23750 | 1444 |
| 550 | 20240320 | 094400 | 1154204750 | 23750 | 23800 | 23800 | 23700 | 1249 |
| 551 | 20240320 | 094300 | 1124553500 | 23750 | 23750 | 23800 | 23750 | 124 |
| 552 | 20240320 | 094200 | 1121608150 | 23800 | 23750 | 23800 | 23750 | 281 |
| 553 | 20240320 | 094100 | 1114934050 | 23750 | 23750 | 23750 | 23750 | 1085 |
| 554 | 20240320 | 094000 | 1089165300 | 23750 | 23750 | 23800 | 23750 | 40 |
| 555 | 20240320 | 093900 | 1088215050 | 23750 | 23750 | 23850 | 23750 | 2221 |
| 556 | 20240320 | 093800 | 1035465300 | 23800 | 23800 | 23800 | 23750 | 754 |
| 557 | 20240320 | 093700 | 1017540100 | 23750 | 23750 | 23750 | 23750 | 232 |
| 558 | 20240320 | 093600 | 1012030100 | 23750 | 23750 | 23800 | 23750 | 855 |
| 559 | 20240320 | 093500 | 991722850 | 23750 | 23800 | 23800 | 23700 | 2254 |
| 560 | 20240320 | 093400 | 938242800 | 23800 | 23750 | 23800 | 23750 | 56 |
| 561 | 20240320 | 093300 | 936911550 | 23750 | 23700 | 23800 | 23700 | 340 |
| 562 | 20240320 | 093200 | 928832550 | 23700 | 23750 | 23800 | 23700 | 4441 |
| 563 | 20240320 | 093100 | 823350400 | 23800 | 23800 | 23800 | 23750 | 450 |
| 564 | 20240320 | 093000 | 812660900 | 23800 | 23800 | 23800 | 23800 | 1517 |
| 565 | 20240320 | 092900 | 776556300 | 23800 | 23800 | 23850 | 23750 | 1094 |
| 566 | 20240320 | 092800 | 750519350 | 23750 | 23800 | 23850 | 23750 | 2194 |
| 567 | 20240320 | 092700 | 698349200 | 23850 | 23950 | 23950 | 23850 | 169 |
| 568 | 20240320 | 092600 | 694315750 | 23850 | 23800 | 23950 | 23800 | 3905 |
| 569 | 20240320 | 092500 | 601102300 | 23800 | 23800 | 23850 | 23800 | 179 |
| 570 | 20240320 | 092400 | 596838500 | 23750 | 23750 | 23800 | 23750 | 910 |
| 571 | 20240320 | 092300 | 575197100 | 23800 | 23800 | 23800 | 23750 | 694 |
| 572 | 20240320 | 092200 | 558710850 | 23800 | 23850 | 23850 | 23750 | 770 |
| 573 | 20240320 | 092100 | 540404350 | 23850 | 23850 | 23850 | 23750 | 3014 |
| 574 | 20240320 | 092000 | 468664250 | 23850 | 23900 | 23900 | 23800 | 147 |
| 575 | 20240320 | 091900 | 465163600 | 23850 | 23900 | 23900 | 23800 | 1585 |
| 576 | 20240320 | 091800 | 427366650 | 23900 | 23900 | 23900 | 23850 | 148 |
| 577 | 20240320 | 091700 | 423832550 | 23900 | 23850 | 23900 | 23850 | 342 |
| 578 | 20240320 | 091600 | 415674250 | 23850 | 23950 | 23950 | 23850 | 186 |
| 579 | 20240320 | 091500 | 411224500 | 23800 | 23850 | 23900 | 23800 | 1631 |
| 580 | 20240320 | 091400 | 372309300 | 23850 | 23850 | 23850 | 23800 | 873 |
| 581 | 20240320 | 091300 | 351490200 | 23900 | 23900 | 23900 | 23850 | 382 |
| 582 | 20240320 | 091200 | 342375650 | 23900 | 23850 | 23900 | 23850 | 391 |
| 583 | 20240320 | 091100 | 333048300 | 23900 | 23850 | 23900 | 23850 | 484 |
| 584 | 20240320 | 091000 | 321492850 | 23900 | 23950 | 23950 | 23850 | 1054 |
| 585 | 20240320 | 090900 | 296303900 | 23950 | 23950 | 23950 | 23900 | 250 |
| 586 | 20240320 | 090800 | 290322050 | 23950 | 23850 | 23950 | 23850 | 1480 |
| 587 | 20240320 | 090700 | 254964300 | 23850 | 23900 | 23950 | 23850 | 1449 |
| 588 | 20240320 | 090600 | 220355650 | 23950 | 23950 | 24000 | 23950 | 1598 |
| 589 | 20240320 | 090500 | 182036750 | 23950 | 24000 | 24050 | 23950 | 347 |
| 590 | 20240320 | 090400 | 173708050 | 24000 | 24100 | 24100 | 24000 | 744 |
| 591 | 20240320 | 090300 | 155830500 | 24050 | 24050 | 24100 | 23900 | 1039 |
| 592 | 20240320 | 090200 | 130857650 | 24050 | 23900 | 24050 | 23850 | 1203 |
| 593 | 20240320 | 090100 | 102040400 | 23900 | 24000 | 24000 | 23900 | 740 |
| 594 | 20240320 | 090000 | 84334550 | 24000 | 24100 | 24100 | 24000 | 3485 |