31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 185200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 3069 |
| 3 | 20240322 | 185100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240322 | 185000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240322 | 184900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240322 | 184800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240322 | 184700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240322 | 184600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240322 | 184500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240322 | 184400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240322 | 184300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240322 | 184200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240322 | 184100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240322 | 184000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240322 | 183900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240322 | 183800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240322 | 183700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240322 | 183600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240322 | 183500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240322 | 183400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240322 | 183300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240322 | 183200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240322 | 183100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240322 | 183000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240322 | 182900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240322 | 182800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240322 | 182700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240322 | 182600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240322 | 182500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240322 | 182400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240322 | 182300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240322 | 182200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 3069 |
| 33 | 20240322 | 182100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240322 | 182000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240322 | 181900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240322 | 181800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240322 | 181700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240322 | 181600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240322 | 181500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240322 | 181400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240322 | 181300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240322 | 181200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240322 | 181100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240322 | 181000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240322 | 180900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240322 | 180800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240322 | 180700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240322 | 180600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240322 | 180500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240322 | 180400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240322 | 180300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240322 | 180200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240322 | 180100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240322 | 180000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240322 | 175900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240322 | 175800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240322 | 175700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240322 | 175600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240322 | 175500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240322 | 175400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240322 | 175300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240322 | 175200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 3069 |
| 63 | 20240322 | 175100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240322 | 175000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240322 | 174900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240322 | 174800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240322 | 174700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240322 | 174600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240322 | 174500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240322 | 174400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240322 | 174300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240322 | 174200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240322 | 174100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240322 | 174000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240322 | 173900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240322 | 173800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240322 | 173700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240322 | 173600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240322 | 173500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240322 | 173400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240322 | 173300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240322 | 173200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240322 | 173100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240322 | 173000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240322 | 172900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240322 | 172800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240322 | 172700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240322 | 172600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240322 | 172500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240322 | 172400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240322 | 172300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240322 | 172200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 3069 |
| 93 | 20240322 | 172100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240322 | 172000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240322 | 171900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240322 | 171800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240322 | 171700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240322 | 171600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240322 | 171500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240322 | 171400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240322 | 171300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240322 | 171200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240322 | 171100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240322 | 171000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240322 | 170900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240322 | 170800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240322 | 170700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240322 | 170600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240322 | 170500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240322 | 170400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240322 | 170300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240322 | 170200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240322 | 170100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240322 | 170000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240322 | 165900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240322 | 165800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240322 | 165700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240322 | 165600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240322 | 165500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240322 | 165400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240322 | 165300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240322 | 165200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 3069 |
| 123 | 20240322 | 165100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240322 | 165000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240322 | 164900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240322 | 164800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240322 | 164700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240322 | 164600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240322 | 164500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240322 | 164400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240322 | 164300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240322 | 164200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240322 | 164100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240322 | 164000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240322 | 163900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240322 | 163800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240322 | 163700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240322 | 163600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240322 | 163500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240322 | 163400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240322 | 163300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240322 | 163200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240322 | 163100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240322 | 163000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240322 | 162900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240322 | 162800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240322 | 162700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240322 | 162600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240322 | 162500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240322 | 162400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240322 | 162300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240322 | 162200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 3069 |
| 153 | 20240322 | 162100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240322 | 162000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240322 | 161900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240322 | 161800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240322 | 161700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240322 | 161600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240322 | 161500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240322 | 161400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240322 | 161300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240322 | 161200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240322 | 161100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240322 | 161000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240322 | 160900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240322 | 160800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240322 | 160700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240322 | 160600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240322 | 160500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240322 | 160400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240322 | 160300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240322 | 160200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240322 | 160100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240322 | 160000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240322 | 155900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240322 | 155800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240322 | 155700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240322 | 155600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240322 | 155500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240322 | 155400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240322 | 155300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240322 | 155200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 3069 |
| 183 | 20240322 | 155100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240322 | 155000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240322 | 154900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240322 | 154800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240322 | 154700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240322 | 154600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240322 | 154500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240322 | 154400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240322 | 154300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240322 | 154200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240322 | 154100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240322 | 154000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240322 | 153900 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240322 | 153800 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240322 | 153700 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240322 | 153600 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240322 | 153500 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240322 | 153400 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240322 | 153300 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240322 | 153200 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240322 | 153100 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240322 | 153000 | 3265170450 | 23800 | 23800 | 23800 | 23800 | 3069 |
| 205 | 20240322 | 152900 | 3192128250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20240322 | 152800 | 3192128250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20240322 | 152700 | 3192128250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20240322 | 152600 | 3192128250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20240322 | 152500 | 3192128250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20240322 | 152400 | 3192128250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20240322 | 152300 | 3192128250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20240322 | 152200 | 3192128250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 213 | 20240322 | 152100 | 3192128250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20240322 | 152000 | 3192128250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20240322 | 151900 | 3192128250 | 23850 | 23800 | 23850 | 23800 | 147 |
| 216 | 20240322 | 151800 | 3188627100 | 23850 | 23850 | 23850 | 23850 | 160 |
| 217 | 20240322 | 151700 | 3184811100 | 23850 | 23800 | 23850 | 23750 | 1803 |
| 218 | 20240322 | 151600 | 3141918050 | 23750 | 23800 | 23800 | 23750 | 116 |
| 219 | 20240322 | 151500 | 3139157400 | 23800 | 23800 | 23800 | 23800 | 472 |
| 220 | 20240322 | 151400 | 3127923800 | 23800 | 23800 | 23800 | 23750 | 199 |
| 221 | 20240322 | 151300 | 3123189100 | 23800 | 23750 | 23800 | 23750 | 420 |
| 222 | 20240322 | 151200 | 3113205100 | 23800 | 23800 | 23800 | 23800 | 389 |
| 223 | 20240322 | 151100 | 3103946900 | 23800 | 23800 | 23800 | 23800 | 75 |
| 224 | 20240322 | 151000 | 3102161900 | 23750 | 23800 | 23800 | 23750 | 304 |
| 225 | 20240322 | 150900 | 3094936850 | 23800 | 23800 | 23800 | 23750 | 40 |
| 226 | 20240322 | 150800 | 3093985250 | 23800 | 23750 | 23800 | 23750 | 109 |
| 227 | 20240322 | 150700 | 3091391350 | 23800 | 23800 | 23800 | 23800 | 2090 |
| 228 | 20240322 | 150600 | 3041649350 | 23800 | 23850 | 23850 | 23800 | 164 |
| 229 | 20240322 | 150500 | 3037745650 | 23850 | 23800 | 23850 | 23800 | 151 |
| 230 | 20240322 | 150400 | 3034151800 | 23850 | 23850 | 23850 | 23850 | 2 |
| 231 | 20240322 | 150300 | 3034104100 | 23800 | 23800 | 23800 | 23800 | 10 |
| 232 | 20240322 | 150200 | 3033866100 | 23800 | 23800 | 23800 | 23800 | 5 |
| 233 | 20240322 | 150100 | 3033747100 | 23800 | 23800 | 23800 | 23800 | 15 |
| 234 | 20240322 | 150000 | 3033390100 | 23800 | 23850 | 23850 | 23800 | 955 |
| 235 | 20240322 | 145900 | 3010661050 | 23800 | 23850 | 23850 | 23800 | 82 |
| 236 | 20240322 | 145800 | 3008709350 | 23850 | 23800 | 23850 | 23800 | 14 |
| 237 | 20240322 | 145700 | 3008375550 | 23800 | 23800 | 23850 | 23800 | 47 |
| 238 | 20240322 | 145600 | 3007255950 | 23800 | 23850 | 23850 | 23800 | 254 |
| 239 | 20240322 | 145500 | 3001209250 | 23850 | 23850 | 23850 | 23850 | 107 |
| 240 | 20240322 | 145400 | 2998657300 | 23850 | 23850 | 23850 | 23800 | 92 |
| 241 | 20240322 | 145300 | 2996463600 | 23850 | 23850 | 23850 | 23850 | 681 |
| 242 | 20240322 | 145200 | 2980221750 | 23850 | 23800 | 23850 | 23800 | 91 |
| 243 | 20240322 | 145100 | 2978053900 | 23800 | 23800 | 23800 | 23800 | 323 |
| 244 | 20240322 | 145000 | 2970366500 | 23850 | 23800 | 23850 | 23800 | 47 |
| 245 | 20240322 | 144900 | 2969247400 | 23850 | 23850 | 23850 | 23800 | 20 |
| 246 | 20240322 | 144800 | 2968770650 | 23850 | 23800 | 23900 | 23800 | 203 |
| 247 | 20240322 | 144700 | 2963919200 | 23900 | 23900 | 23900 | 23900 | 36 |
| 248 | 20240322 | 144600 | 2963058800 | 23850 | 23850 | 23850 | 23850 | 334 |
| 249 | 20240322 | 144500 | 2955092900 | 23850 | 23800 | 23850 | 23800 | 298 |
| 250 | 20240322 | 144400 | 2947994600 | 23800 | 23850 | 23850 | 23800 | 20 |
| 251 | 20240322 | 144300 | 2947518100 | 23800 | 23850 | 23850 | 23800 | 276 |
| 252 | 20240322 | 144200 | 2940945600 | 23800 | 23800 | 23800 | 23800 | 1 |
| 253 | 20240322 | 144100 | 2940921800 | 23800 | 23850 | 23850 | 23800 | 40 |
| 254 | 20240322 | 144000 | 2939968300 | 23850 | 23850 | 23850 | 23850 | 100 |
| 255 | 20240322 | 143900 | 2937583300 | 23850 | 23800 | 23850 | 23800 | 767 |
| 256 | 20240322 | 143800 | 2919290600 | 23850 | 23800 | 23850 | 23800 | 173 |
| 257 | 20240322 | 143700 | 2915165500 | 23800 | 23800 | 23800 | 23800 | 856 |
| 258 | 20240322 | 143600 | 2894792700 | 23800 | 23800 | 23800 | 23800 | 492 |
| 259 | 20240322 | 143500 | 2883083100 | 23800 | 23800 | 23800 | 23750 | 202 |
| 260 | 20240322 | 143400 | 2878281150 | 23800 | 23800 | 23800 | 23800 | 31 |
| 261 | 20240322 | 143300 | 2877543350 | 23750 | 23800 | 23800 | 23750 | 27 |
| 262 | 20240322 | 143200 | 2876901100 | 23800 | 23800 | 23800 | 23800 | 20 |
| 263 | 20240322 | 143100 | 2876425100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20240322 | 143000 | 2876425100 | 23800 | 23800 | 23800 | 23800 | 1169 |
| 265 | 20240322 | 142900 | 2848602900 | 23800 | 23800 | 23800 | 23800 | 9 |
| 266 | 20240322 | 142800 | 2848388700 | 23800 | 23850 | 23850 | 23800 | 134 |
| 267 | 20240322 | 142700 | 2845193000 | 23800 | 23800 | 23800 | 23800 | 4 |
| 268 | 20240322 | 142600 | 2845097800 | 23850 | 23850 | 23850 | 23850 | 14 |
| 269 | 20240322 | 142500 | 2844763900 | 23800 | 23850 | 23850 | 23800 | 9 |
| 270 | 20240322 | 142400 | 2844549450 | 23850 | 23800 | 23850 | 23800 | 134 |
| 271 | 20240322 | 142300 | 2841360100 | 23800 | 23800 | 23800 | 23800 | 1 |
| 272 | 20240322 | 142200 | 2841336300 | 23850 | 23800 | 23850 | 23800 | 43 |
| 273 | 20240322 | 142100 | 2840312850 | 23800 | 23850 | 23850 | 23800 | 14 |
| 274 | 20240322 | 142000 | 2839979300 | 23850 | 23850 | 23850 | 23800 | 445 |
| 275 | 20240322 | 141900 | 2829378550 | 23800 | 23800 | 23800 | 23800 | 152 |
| 276 | 20240322 | 141800 | 2825760950 | 23800 | 23850 | 23850 | 23800 | 21 |
| 277 | 20240322 | 141700 | 2825260150 | 23850 | 23850 | 23850 | 23800 | 35 |
| 278 | 20240322 | 141600 | 2824425450 | 23850 | 23800 | 23850 | 23800 | 44 |
| 279 | 20240322 | 141500 | 2823378200 | 23800 | 23800 | 23800 | 23800 | 17 |
| 280 | 20240322 | 141400 | 2822973600 | 23800 | 23800 | 23800 | 23800 | 11 |
| 281 | 20240322 | 141300 | 2822711800 | 23800 | 23800 | 23800 | 23800 | 5 |
| 282 | 20240322 | 141200 | 2822592800 | 23800 | 23800 | 23800 | 23800 | 2 |
| 283 | 20240322 | 141100 | 2822545200 | 23800 | 23800 | 23800 | 23800 | 40 |
| 284 | 20240322 | 141000 | 2821593200 | 23850 | 23850 | 23850 | 23850 | 405 |
| 285 | 20240322 | 140900 | 2811933950 | 23850 | 23800 | 23850 | 23800 | 45 |
| 286 | 20240322 | 140800 | 2810861200 | 23850 | 23850 | 23850 | 23850 | 30 |
| 287 | 20240322 | 140700 | 2810145700 | 23850 | 23800 | 23850 | 23800 | 476 |
| 288 | 20240322 | 140600 | 2798815850 | 23800 | 23800 | 23800 | 23800 | 661 |
| 289 | 20240322 | 140500 | 2783084050 | 23800 | 23800 | 23800 | 23800 | 25 |
| 290 | 20240322 | 140400 | 2782489050 | 23800 | 23800 | 23800 | 23800 | 1177 |
| 291 | 20240322 | 140300 | 2754476450 | 23750 | 23800 | 23800 | 23750 | 541 |
| 292 | 20240322 | 140200 | 2741627600 | 23800 | 23800 | 23800 | 23800 | 168 |
| 293 | 20240322 | 140100 | 2737629200 | 23750 | 23750 | 23750 | 23750 | 101 |
| 294 | 20240322 | 140000 | 2735230450 | 23800 | 23800 | 23800 | 23750 | 19 |
| 295 | 20240322 | 135900 | 2734778600 | 23800 | 23750 | 23800 | 23750 | 19 |
| 296 | 20240322 | 135800 | 2734327250 | 23750 | 23750 | 23750 | 23750 | 109 |
| 297 | 20240322 | 135700 | 2731738500 | 23750 | 23750 | 23750 | 23750 | 4 |
| 298 | 20240322 | 135600 | 2731643500 | 23750 | 23750 | 23750 | 23750 | 28 |
| 299 | 20240322 | 135500 | 2730978500 | 23750 | 23750 | 23750 | 23750 | 105 |
| 300 | 20240322 | 135400 | 2728484750 | 23750 | 23800 | 23800 | 23750 | 171 |
| 301 | 20240322 | 135300 | 2724415450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 302 | 20240322 | 135200 | 2724415450 | 23800 | 23800 | 23800 | 23800 | 10 |
| 303 | 20240322 | 135100 | 2724177450 | 23750 | 23750 | 23750 | 23750 | 1104 |
| 304 | 20240322 | 135000 | 2697957450 | 23750 | 23750 | 23750 | 23750 | 7 |
| 305 | 20240322 | 134900 | 2697791200 | 23750 | 23750 | 23750 | 23750 | 209 |
| 306 | 20240322 | 134800 | 2692827450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 307 | 20240322 | 134700 | 2692827450 | 23750 | 23750 | 23750 | 23750 | 2 |
| 308 | 20240322 | 134600 | 2692779950 | 23750 | 23750 | 23750 | 23750 | 10 |
| 309 | 20240322 | 134500 | 2692542450 | 23750 | 23750 | 23750 | 23750 | 427 |
| 310 | 20240322 | 134400 | 2682401200 | 23750 | 23750 | 23750 | 23750 | 3 |
| 311 | 20240322 | 134300 | 2682329950 | 23800 | 23800 | 23800 | 23800 | 10 |
| 312 | 20240322 | 134200 | 2682091950 | 23800 | 23800 | 23800 | 23750 | 222 |
| 313 | 20240322 | 134100 | 2676813650 | 23800 | 23800 | 23800 | 23750 | 132 |
| 314 | 20240322 | 134000 | 2673675550 | 23800 | 23750 | 23800 | 23750 | 141 |
| 315 | 20240322 | 133900 | 2670326750 | 23750 | 23750 | 23750 | 23750 | 209 |
| 316 | 20240322 | 133800 | 2665363000 | 23750 | 23800 | 23800 | 23750 | 141 |
| 317 | 20240322 | 133700 | 2662014200 | 23800 | 23800 | 23800 | 23750 | 365 |
| 318 | 20240322 | 133600 | 2653327750 | 23750 | 23800 | 23800 | 23750 | 496 |
| 319 | 20240322 | 133500 | 2641524950 | 23800 | 23800 | 23800 | 23800 | 510 |
| 320 | 20240322 | 133400 | 2629386950 | 23800 | 23750 | 23800 | 23750 | 98 |
| 321 | 20240322 | 133300 | 2627058450 | 23750 | 23750 | 23800 | 23750 | 66 |
| 322 | 20240322 | 133200 | 2625488450 | 23800 | 23750 | 23800 | 23750 | 89 |
| 323 | 20240322 | 133100 | 2623373650 | 23750 | 23750 | 23750 | 23750 | 6 |
| 324 | 20240322 | 133000 | 2623231150 | 23750 | 23750 | 23800 | 23750 | 28 |
| 325 | 20240322 | 132900 | 2622566000 | 23750 | 23800 | 23800 | 23750 | 77 |
| 326 | 20240322 | 132800 | 2620733650 | 23800 | 23800 | 23800 | 23800 | 2 |
| 327 | 20240322 | 132700 | 2620686050 | 23750 | 23800 | 23800 | 23750 | 603 |
| 328 | 20240322 | 132600 | 2606364750 | 23800 | 23800 | 23800 | 23800 | 10 |
| 329 | 20240322 | 132500 | 2606126750 | 23800 | 23800 | 23800 | 23800 | 51 |
| 330 | 20240322 | 132400 | 2604912950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 331 | 20240322 | 132300 | 2604912950 | 23800 | 23800 | 23800 | 23800 | 16 |
| 332 | 20240322 | 132200 | 2604532150 | 23800 | 23750 | 23800 | 23750 | 246 |
| 333 | 20240322 | 132100 | 2598678300 | 23800 | 23800 | 23800 | 23750 | 287 |
| 334 | 20240322 | 132000 | 2591847850 | 23750 | 23750 | 23750 | 23750 | 420 |
| 335 | 20240322 | 131900 | 2581872850 | 23750 | 23800 | 23800 | 23750 | 622 |
| 336 | 20240322 | 131800 | 2567070200 | 23800 | 23750 | 23800 | 23750 | 232 |
| 337 | 20240322 | 131700 | 2561559500 | 23750 | 23750 | 23750 | 23750 | 19 |
| 338 | 20240322 | 131600 | 2561108250 | 23750 | 23750 | 23750 | 23750 | 63 |
| 339 | 20240322 | 131500 | 2559612000 | 23750 | 23750 | 23750 | 23750 | 417 |
| 340 | 20240322 | 131400 | 2549708250 | 23750 | 23800 | 23800 | 23750 | 131 |
| 341 | 20240322 | 131300 | 2546591100 | 23750 | 23800 | 23800 | 23750 | 120 |
| 342 | 20240322 | 131200 | 2543736450 | 23800 | 23800 | 23800 | 23800 | 11 |
| 343 | 20240322 | 131100 | 2543474650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 344 | 20240322 | 131000 | 2543474650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 345 | 20240322 | 130900 | 2543474650 | 23800 | 23800 | 23800 | 23750 | 439 |
| 346 | 20240322 | 130800 | 2533048100 | 23800 | 23800 | 23800 | 23800 | 22 |
| 347 | 20240322 | 130700 | 2532524500 | 23750 | 23800 | 23800 | 23750 | 9 |
| 348 | 20240322 | 130600 | 2532310550 | 23750 | 23800 | 23800 | 23750 | 422 |
| 349 | 20240322 | 130500 | 2522287000 | 23800 | 23800 | 23800 | 23800 | 32 |
| 350 | 20240322 | 130400 | 2521525400 | 23800 | 23800 | 23800 | 23800 | 29 |
| 351 | 20240322 | 130300 | 2520835200 | 23800 | 23750 | 23800 | 23750 | 20 |
| 352 | 20240322 | 130200 | 2520359750 | 23750 | 23800 | 23800 | 23750 | 117 |
| 353 | 20240322 | 130100 | 2517580150 | 23800 | 23750 | 23800 | 23750 | 10 |
| 354 | 20240322 | 130000 | 2517342300 | 23800 | 23800 | 23800 | 23750 | 166 |
| 355 | 20240322 | 125900 | 2513399000 | 23800 | 23800 | 23800 | 23800 | 111 |
| 356 | 20240322 | 125800 | 2510757200 | 23800 | 23800 | 23800 | 23800 | 202 |
| 357 | 20240322 | 125700 | 2505949600 | 23800 | 23750 | 23800 | 23750 | 21 |
| 358 | 20240322 | 125600 | 2505450300 | 23750 | 23800 | 23800 | 23750 | 195 |
| 359 | 20240322 | 125500 | 2500817000 | 23800 | 23750 | 23800 | 23750 | 420 |
| 360 | 20240322 | 125400 | 2490824850 | 23800 | 23800 | 23800 | 23800 | 18 |
| 361 | 20240322 | 125300 | 2490396450 | 23800 | 23800 | 23800 | 23800 | 28 |
| 362 | 20240322 | 125200 | 2489730050 | 23800 | 23800 | 23800 | 23800 | 350 |
| 363 | 20240322 | 125100 | 2481400050 | 23800 | 23800 | 23800 | 23800 | 64 |
| 364 | 20240322 | 125000 | 2479876850 | 23800 | 23800 | 23800 | 23800 | 102 |
| 365 | 20240322 | 124900 | 2477449250 | 23750 | 23750 | 23800 | 23750 | 197 |
| 366 | 20240322 | 124800 | 2472763950 | 23800 | 23800 | 23800 | 23800 | 3 |
| 367 | 20240322 | 124700 | 2472692550 | 23750 | 23750 | 23750 | 23750 | 379 |
| 368 | 20240322 | 124600 | 2463691300 | 23800 | 23750 | 23800 | 23750 | 14 |
| 369 | 20240322 | 124500 | 2463358700 | 23750 | 23800 | 23800 | 23750 | 163 |
| 370 | 20240322 | 124400 | 2459486800 | 23750 | 23800 | 23800 | 23750 | 226 |
| 371 | 20240322 | 124300 | 2454109300 | 23800 | 23800 | 23800 | 23800 | 25 |
| 372 | 20240322 | 124200 | 2453514300 | 23800 | 23800 | 23800 | 23800 | 50 |
| 373 | 20240322 | 124100 | 2452324300 | 23750 | 23800 | 23800 | 23750 | 161 |
| 374 | 20240322 | 124000 | 2448499950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 375 | 20240322 | 123900 | 2448499950 | 23800 | 23750 | 23800 | 23750 | 1188 |
| 376 | 20240322 | 123800 | 2420234950 | 23800 | 23750 | 23800 | 23750 | 212 |
| 377 | 20240322 | 123700 | 2415194950 | 23750 | 23750 | 23750 | 23750 | 126 |
| 378 | 20240322 | 123600 | 2412202450 | 23750 | 23750 | 23750 | 23750 | 53 |
| 379 | 20240322 | 123500 | 2410943700 | 23750 | 23750 | 23750 | 23750 | 351 |
| 380 | 20240322 | 123400 | 2402607450 | 23800 | 23800 | 23800 | 23800 | 2 |
| 381 | 20240322 | 123300 | 2402559850 | 23800 | 23800 | 23800 | 23800 | 36 |
| 382 | 20240322 | 123200 | 2401703050 | 23800 | 23800 | 23800 | 23750 | 579 |
| 383 | 20240322 | 123100 | 2387948650 | 23800 | 23750 | 23800 | 23750 | 560 |
| 384 | 20240322 | 123000 | 2374647400 | 23800 | 23800 | 23800 | 23750 | 439 |
| 385 | 20240322 | 122900 | 2364220950 | 23750 | 23750 | 23750 | 23700 | 735 |
| 386 | 20240322 | 122800 | 2346769650 | 23750 | 23750 | 23750 | 23750 | 313 |
| 387 | 20240322 | 122700 | 2339335900 | 23750 | 23750 | 23750 | 23750 | 538 |
| 388 | 20240322 | 122600 | 2326558400 | 23750 | 23750 | 23750 | 23750 | 128 |
| 389 | 20240322 | 122500 | 2323518400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 390 | 20240322 | 122400 | 2323518400 | 23750 | 23750 | 23750 | 23750 | 146 |
| 391 | 20240322 | 122300 | 2320050900 | 23750 | 23750 | 23750 | 23750 | 414 |
| 392 | 20240322 | 122200 | 2310218400 | 23750 | 23750 | 23750 | 23700 | 23 |
| 393 | 20240322 | 122100 | 2309673100 | 23750 | 23750 | 23750 | 23750 | 694 |
| 394 | 20240322 | 122000 | 2293190600 | 23800 | 23800 | 23800 | 23800 | 17 |
| 395 | 20240322 | 121900 | 2292786000 | 23750 | 23750 | 23750 | 23750 | 53 |
| 396 | 20240322 | 121800 | 2291527250 | 23750 | 23750 | 23750 | 23750 | 1306 |
| 397 | 20240322 | 121700 | 2260509750 | 23800 | 23800 | 23800 | 23800 | 51 |
| 398 | 20240322 | 121600 | 2259295950 | 23800 | 23800 | 23800 | 23800 | 12 |
| 399 | 20240322 | 121500 | 2259010350 | 23800 | 23800 | 23800 | 23800 | 10 |
| 400 | 20240322 | 121400 | 2258772350 | 23800 | 23800 | 23800 | 23800 | 21 |
| 401 | 20240322 | 121300 | 2258272550 | 23800 | 23800 | 23800 | 23800 | 211 |
| 402 | 20240322 | 121200 | 2253250750 | 23800 | 23800 | 23800 | 23800 | 47 |
| 403 | 20240322 | 121100 | 2252132150 | 23800 | 23750 | 23800 | 23750 | 269 |
| 404 | 20240322 | 121000 | 2245738750 | 23800 | 23800 | 23800 | 23800 | 57 |
| 405 | 20240322 | 120900 | 2244382150 | 23800 | 23800 | 23800 | 23800 | 3 |
| 406 | 20240322 | 120800 | 2244310750 | 23800 | 23800 | 23800 | 23800 | 67 |
| 407 | 20240322 | 120700 | 2242716150 | 23800 | 23800 | 23800 | 23750 | 439 |
| 408 | 20240322 | 120600 | 2232282350 | 23750 | 23750 | 23800 | 23750 | 225 |
| 409 | 20240322 | 120500 | 2226936100 | 23750 | 23750 | 23750 | 23750 | 131 |
| 410 | 20240322 | 120400 | 2223824850 | 23750 | 23800 | 23800 | 23750 | 168 |
| 411 | 20240322 | 120300 | 2219834600 | 23800 | 23800 | 23800 | 23800 | 202 |
| 412 | 20240322 | 120200 | 2215027000 | 23800 | 23800 | 23800 | 23800 | 23 |
| 413 | 20240322 | 120100 | 2214479600 | 23800 | 23800 | 23800 | 23800 | 1098 |
| 414 | 20240322 | 120000 | 2188347200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 415 | 20240322 | 115900 | 2188347200 | 23750 | 23750 | 23750 | 23750 | 1 |
| 416 | 20240322 | 115800 | 2188323450 | 23750 | 23750 | 23750 | 23750 | 114 |
| 417 | 20240322 | 115700 | 2185615950 | 23750 | 23750 | 23750 | 23750 | 153 |
| 418 | 20240322 | 115600 | 2181982200 | 23800 | 23800 | 23800 | 23800 | 62 |
| 419 | 20240322 | 115500 | 2180506600 | 23750 | 23750 | 23750 | 23750 | 109 |
| 420 | 20240322 | 115400 | 2177917850 | 23750 | 23800 | 23800 | 23750 | 172 |
| 421 | 20240322 | 115300 | 2173832700 | 23750 | 23800 | 23800 | 23750 | 190 |
| 422 | 20240322 | 115200 | 2169320150 | 23800 | 23800 | 23800 | 23800 | 751 |
| 423 | 20240322 | 115100 | 2151446350 | 23800 | 23800 | 23800 | 23800 | 158 |
| 424 | 20240322 | 115000 | 2147685950 | 23800 | 23800 | 23800 | 23800 | 5 |
| 425 | 20240322 | 114900 | 2147566950 | 23800 | 23750 | 23800 | 23750 | 47 |
| 426 | 20240322 | 114800 | 2146450600 | 23750 | 23750 | 23750 | 23750 | 10 |
| 427 | 20240322 | 114700 | 2146213100 | 23750 | 23750 | 23750 | 23750 | 50 |
| 428 | 20240322 | 114600 | 2145025600 | 23750 | 23750 | 23800 | 23750 | 350 |
| 429 | 20240322 | 114500 | 2136709100 | 23800 | 23800 | 23800 | 23800 | 1 |
| 430 | 20240322 | 114400 | 2136685300 | 23800 | 23800 | 23800 | 23750 | 33 |
| 431 | 20240322 | 114300 | 2135900050 | 23750 | 23750 | 23750 | 23750 | 224 |
| 432 | 20240322 | 114200 | 2130580050 | 23750 | 23750 | 23750 | 23750 | 6 |
| 433 | 20240322 | 114100 | 2130437550 | 23750 | 23800 | 23800 | 23750 | 23 |
| 434 | 20240322 | 114000 | 2129891200 | 23800 | 23800 | 23800 | 23800 | 25 |
| 435 | 20240322 | 113900 | 2129296200 | 23800 | 23750 | 23800 | 23750 | 195 |
| 436 | 20240322 | 113800 | 2124660650 | 23750 | 23750 | 23750 | 23750 | 253 |
| 437 | 20240322 | 113700 | 2118651900 | 23750 | 23750 | 23750 | 23750 | 5 |
| 438 | 20240322 | 113600 | 2118533150 | 23800 | 23750 | 23800 | 23750 | 141 |
| 439 | 20240322 | 113500 | 2115184150 | 23750 | 23750 | 23750 | 23750 | 225 |
| 440 | 20240322 | 113400 | 2109840400 | 23800 | 23800 | 23800 | 23750 | 76 |
| 441 | 20240322 | 113300 | 2108035300 | 23750 | 23750 | 23750 | 23750 | 369 |
| 442 | 20240322 | 113200 | 2099271550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 443 | 20240322 | 113100 | 2099271550 | 23750 | 23750 | 23750 | 23750 | 699 |
| 444 | 20240322 | 113000 | 2082670300 | 23750 | 23750 | 23800 | 23750 | 251 |
| 445 | 20240322 | 112900 | 2076708400 | 23800 | 23800 | 23800 | 23800 | 23 |
| 446 | 20240322 | 112800 | 2076161000 | 23750 | 23750 | 23800 | 23750 | 197 |
| 447 | 20240322 | 112700 | 2071481950 | 23750 | 23750 | 23750 | 23750 | 126 |
| 448 | 20240322 | 112600 | 2068489450 | 23750 | 23750 | 23750 | 23750 | 692 |
| 449 | 20240322 | 112500 | 2052054450 | 23750 | 23750 | 23750 | 23750 | 171 |
| 450 | 20240322 | 112400 | 2047993200 | 23750 | 23800 | 23800 | 23750 | 6 |
| 451 | 20240322 | 112300 | 2047850450 | 23800 | 23800 | 23800 | 23800 | 15 |
| 452 | 20240322 | 112200 | 2047493450 | 23800 | 23750 | 23800 | 23750 | 254 |
| 453 | 20240322 | 112100 | 2041460550 | 23750 | 23750 | 23750 | 23750 | 3 |
| 454 | 20240322 | 112000 | 2041389300 | 23750 | 23750 | 23750 | 23750 | 330 |
| 455 | 20240322 | 111900 | 2033551800 | 23750 | 23750 | 23750 | 23750 | 440 |
| 456 | 20240322 | 111800 | 2023101800 | 23750 | 23750 | 23750 | 23750 | 22 |
| 457 | 20240322 | 111700 | 2022579300 | 23750 | 23750 | 23800 | 23750 | 38 |
| 458 | 20240322 | 111600 | 2021676100 | 23800 | 23750 | 23800 | 23750 | 1027 |
| 459 | 20240322 | 111500 | 1997284350 | 23750 | 23800 | 23800 | 23700 | 1567 |
| 460 | 20240322 | 111400 | 1960090200 | 23750 | 23800 | 23800 | 23750 | 439 |
| 461 | 20240322 | 111300 | 1949659650 | 23800 | 23800 | 23800 | 23800 | 93 |
| 462 | 20240322 | 111200 | 1947446250 | 23750 | 23800 | 23800 | 23750 | 111 |
| 463 | 20240322 | 111100 | 1944804950 | 23800 | 23800 | 23800 | 23800 | 95 |
| 464 | 20240322 | 111000 | 1942543950 | 23750 | 23750 | 23750 | 23750 | 326 |
| 465 | 20240322 | 110900 | 1934801450 | 23750 | 23800 | 23800 | 23750 | 119 |
| 466 | 20240322 | 110800 | 1931969450 | 23800 | 23800 | 23800 | 23800 | 62 |
| 467 | 20240322 | 110700 | 1930493850 | 23800 | 23800 | 23800 | 23800 | 71 |
| 468 | 20240322 | 110600 | 1928804050 | 23750 | 23750 | 23750 | 23750 | 239 |
| 469 | 20240322 | 110500 | 1923127800 | 23750 | 23750 | 23750 | 23750 | 1659 |
| 470 | 20240322 | 110400 | 1883726550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 471 | 20240322 | 110300 | 1883726550 | 23750 | 23800 | 23800 | 23750 | 53 |
| 472 | 20240322 | 110200 | 1882465400 | 23750 | 23750 | 23750 | 23750 | 120 |
| 473 | 20240322 | 110100 | 1879615400 | 23750 | 23750 | 23750 | 23750 | 13 |
| 474 | 20240322 | 110000 | 1879306650 | 23750 | 23800 | 23800 | 23750 | 568 |
| 475 | 20240322 | 105900 | 1865816600 | 23750 | 23800 | 23800 | 23750 | 524 |
| 476 | 20240322 | 105800 | 1853370400 | 23800 | 23800 | 23800 | 23800 | 5 |
| 477 | 20240322 | 105700 | 1853251400 | 23800 | 23750 | 23800 | 23750 | 493 |
| 478 | 20240322 | 105600 | 1841540000 | 23800 | 23800 | 23800 | 23800 | 5 |
| 479 | 20240322 | 105500 | 1841421000 | 23800 | 23750 | 23800 | 23750 | 3875 |
| 480 | 20240322 | 105400 | 1749389700 | 23750 | 23750 | 23750 | 23750 | 138 |
| 481 | 20240322 | 105300 | 1746112200 | 23750 | 23800 | 23800 | 23750 | 118 |
| 482 | 20240322 | 105200 | 1743309500 | 23800 | 23750 | 23800 | 23750 | 88 |
| 483 | 20240322 | 105100 | 1741219450 | 23750 | 23750 | 23800 | 23750 | 44 |
| 484 | 20240322 | 105000 | 1740173900 | 23750 | 23750 | 23800 | 23750 | 153 |
| 485 | 20240322 | 104900 | 1736537650 | 23800 | 23750 | 23800 | 23750 | 697 |
| 486 | 20240322 | 104800 | 1719968850 | 23800 | 23800 | 23800 | 23750 | 91 |
| 487 | 20240322 | 104700 | 1717807050 | 23800 | 23800 | 23800 | 23750 | 496 |
| 488 | 20240322 | 104600 | 1706011000 | 23800 | 23800 | 23800 | 23800 | 104 |
| 489 | 20240322 | 104500 | 1703535800 | 23800 | 23750 | 23800 | 23750 | 260 |
| 490 | 20240322 | 104400 | 1697360350 | 23750 | 23750 | 23800 | 23750 | 176 |
| 491 | 20240322 | 104300 | 1693173350 | 23800 | 23800 | 23800 | 23800 | 512 |
| 492 | 20240322 | 104200 | 1680987750 | 23800 | 23800 | 23800 | 23800 | 1718 |
| 493 | 20240322 | 104100 | 1640099350 | 23800 | 23850 | 23850 | 23800 | 2776 |
| 494 | 20240322 | 104000 | 1573894250 | 23850 | 23900 | 23900 | 23850 | 467 |
| 495 | 20240322 | 103900 | 1562756200 | 23900 | 23850 | 23900 | 23850 | 24 |
| 496 | 20240322 | 103800 | 1562183100 | 23850 | 23850 | 23850 | 23850 | 17 |
| 497 | 20240322 | 103700 | 1561777650 | 23850 | 23950 | 23950 | 23850 | 31 |
| 498 | 20240322 | 103600 | 1561037200 | 23850 | 23900 | 23950 | 23850 | 965 |
| 499 | 20240322 | 103500 | 1537975150 | 23900 | 23950 | 23950 | 23900 | 34 |
| 500 | 20240322 | 103400 | 1537161550 | 23950 | 23900 | 23950 | 23900 | 987 |
| 501 | 20240322 | 103300 | 1513569750 | 23900 | 23850 | 23900 | 23850 | 194 |
| 502 | 20240322 | 103200 | 1508940300 | 23850 | 23900 | 23900 | 23850 | 198 |
| 503 | 20240322 | 103100 | 1504213400 | 23900 | 23900 | 23900 | 23900 | 3 |
| 504 | 20240322 | 103000 | 1504141700 | 23850 | 23850 | 23850 | 23850 | 24 |
| 505 | 20240322 | 102900 | 1503569300 | 23900 | 23900 | 23900 | 23900 | 179 |
| 506 | 20240322 | 102800 | 1499291200 | 23900 | 23850 | 23900 | 23850 | 161 |
| 507 | 20240322 | 102700 | 1495445300 | 23850 | 23900 | 23900 | 23850 | 147 |
| 508 | 20240322 | 102600 | 1491934050 | 23900 | 23900 | 23900 | 23900 | 25 |
| 509 | 20240322 | 102500 | 1491336550 | 23850 | 23850 | 23900 | 23850 | 539 |
| 510 | 20240322 | 102400 | 1478455150 | 23850 | 23850 | 23850 | 23850 | 4 |
| 511 | 20240322 | 102300 | 1478359750 | 23900 | 23900 | 23900 | 23900 | 356 |
| 512 | 20240322 | 102200 | 1469851350 | 23900 | 23850 | 23900 | 23850 | 1892 |
| 513 | 20240322 | 102100 | 1424652100 | 23850 | 23850 | 23900 | 23850 | 1367 |
| 514 | 20240322 | 102000 | 1391999150 | 23850 | 23850 | 23900 | 23850 | 82 |
| 515 | 20240322 | 101900 | 1390041000 | 23850 | 23900 | 23900 | 23850 | 74 |
| 516 | 20240322 | 101800 | 1388273400 | 23950 | 23950 | 23950 | 23950 | 59 |
| 517 | 20240322 | 101700 | 1386860350 | 23950 | 23850 | 23950 | 23850 | 93 |
| 518 | 20240322 | 101600 | 1384639100 | 23850 | 23850 | 23900 | 23850 | 1207 |
| 519 | 20240322 | 101500 | 1355792800 | 23850 | 23850 | 23850 | 23850 | 641 |
| 520 | 20240322 | 101400 | 1340504950 | 23850 | 23850 | 23900 | 23850 | 233 |
| 521 | 20240322 | 101300 | 1334946700 | 23850 | 23850 | 23850 | 23850 | 147 |
| 522 | 20240322 | 101200 | 1331440750 | 23900 | 23900 | 23900 | 23850 | 14 |
| 523 | 20240322 | 101100 | 1331106650 | 23900 | 23850 | 23900 | 23850 | 98 |
| 524 | 20240322 | 101000 | 1328765200 | 23900 | 23900 | 23900 | 23850 | 267 |
| 525 | 20240322 | 100900 | 1322394150 | 23900 | 23900 | 23900 | 23850 | 301 |
| 526 | 20240322 | 100800 | 1315210250 | 23900 | 23900 | 23900 | 23850 | 91 |
| 527 | 20240322 | 100700 | 1313038400 | 23850 | 23900 | 23900 | 23850 | 787 |
| 528 | 20240322 | 100600 | 1294238350 | 23900 | 23900 | 23900 | 23900 | 1409 |
| 529 | 20240322 | 100500 | 1260563250 | 23900 | 23900 | 23950 | 23900 | 1086 |
| 530 | 20240322 | 100400 | 1234607800 | 23900 | 23900 | 23950 | 23900 | 643 |
| 531 | 20240322 | 100300 | 1219235250 | 23950 | 23900 | 23950 | 23900 | 64 |
| 532 | 20240322 | 100200 | 1217703850 | 23950 | 23950 | 23950 | 23950 | 174 |
| 533 | 20240322 | 100100 | 1213536550 | 23900 | 23950 | 23950 | 23900 | 99 |
| 534 | 20240322 | 100000 | 1211170200 | 23950 | 23950 | 23950 | 23900 | 34 |
| 535 | 20240322 | 095900 | 1210356000 | 23900 | 23950 | 23950 | 23900 | 538 |
| 536 | 20240322 | 095800 | 1197487600 | 23900 | 23900 | 23950 | 23900 | 494 |
| 537 | 20240322 | 095700 | 1185680850 | 23950 | 23950 | 23950 | 23900 | 126 |
| 538 | 20240322 | 095600 | 1182666000 | 23950 | 23950 | 23950 | 23950 | 89 |
| 539 | 20240322 | 095500 | 1180534450 | 23900 | 23950 | 23950 | 23900 | 670 |
| 540 | 20240322 | 095400 | 1164521100 | 23950 | 23950 | 23950 | 23900 | 120 |
| 541 | 20240322 | 095300 | 1161648600 | 23950 | 23900 | 23950 | 23900 | 74 |
| 542 | 20240322 | 095200 | 1159879800 | 23950 | 23950 | 23950 | 23950 | 73 |
| 543 | 20240322 | 095100 | 1158131450 | 23900 | 23900 | 23900 | 23900 | 126 |
| 544 | 20240322 | 095000 | 1155120050 | 23900 | 23950 | 23950 | 23900 | 173 |
| 545 | 20240322 | 094900 | 1150980250 | 23950 | 23950 | 23950 | 23900 | 296 |
| 546 | 20240322 | 094800 | 1143898650 | 23950 | 23900 | 23950 | 23900 | 543 |
| 547 | 20240322 | 094700 | 1130896800 | 23900 | 23950 | 23950 | 23900 | 101 |
| 548 | 20240322 | 094600 | 1128482850 | 23900 | 23950 | 23950 | 23900 | 733 |
| 549 | 20240322 | 094500 | 1110931950 | 23950 | 24000 | 24000 | 23950 | 894 |
| 550 | 20240322 | 094400 | 1089513750 | 24000 | 24000 | 24000 | 24000 | 89 |
| 551 | 20240322 | 094300 | 1087377750 | 24000 | 24000 | 24000 | 23950 | 263 |
| 552 | 20240322 | 094200 | 1081066050 | 24000 | 23950 | 24000 | 23950 | 346 |
| 553 | 20240322 | 094100 | 1072762150 | 24000 | 23950 | 24000 | 23900 | 1348 |
| 554 | 20240322 | 094000 | 1040460450 | 23950 | 24000 | 24000 | 23950 | 439 |
| 555 | 20240322 | 093900 | 1029924850 | 24000 | 24000 | 24050 | 24000 | 793 |
| 556 | 20240322 | 093800 | 1010892550 | 24000 | 24000 | 24050 | 24000 | 177 |
| 557 | 20240322 | 093700 | 1006639400 | 24050 | 24050 | 24050 | 24000 | 686 |
| 558 | 20240322 | 093600 | 990152900 | 24000 | 23950 | 24050 | 23950 | 466 |
| 559 | 20240322 | 093500 | 978968850 | 24000 | 24000 | 24000 | 23950 | 324 |
| 560 | 20240322 | 093400 | 971193100 | 24000 | 23950 | 24000 | 23950 | 404 |
| 561 | 20240322 | 093300 | 961509500 | 23950 | 23950 | 24000 | 23900 | 6012 |
| 562 | 20240322 | 093200 | 817291950 | 23950 | 23950 | 23950 | 23900 | 329 |
| 563 | 20240322 | 093100 | 809415750 | 23950 | 23950 | 24000 | 23900 | 2382 |
| 564 | 20240322 | 093000 | 752363350 | 23900 | 23900 | 23950 | 23900 | 782 |
| 565 | 20240322 | 092900 | 733647000 | 23900 | 23900 | 23950 | 23900 | 75 |
| 566 | 20240322 | 092800 | 731854250 | 23900 | 23900 | 23900 | 23850 | 748 |
| 567 | 20240322 | 092700 | 713977400 | 23900 | 23900 | 23950 | 23900 | 531 |
| 568 | 20240322 | 092600 | 701286450 | 23950 | 23950 | 23950 | 23950 | 115 |
| 569 | 20240322 | 092500 | 698532200 | 23950 | 23950 | 23950 | 23900 | 246 |
| 570 | 20240322 | 092400 | 692640650 | 23900 | 23900 | 23950 | 23900 | 878 |
| 571 | 20240322 | 092300 | 671650200 | 23900 | 23900 | 23950 | 23900 | 850 |
| 572 | 20240322 | 092200 | 651311350 | 23950 | 23900 | 23950 | 23900 | 2443 |
| 573 | 20240322 | 092100 | 592918400 | 23850 | 23800 | 23850 | 23800 | 868 |
| 574 | 20240322 | 092000 | 572222250 | 23800 | 23850 | 23850 | 23800 | 346 |
| 575 | 20240322 | 091900 | 563987400 | 23800 | 23850 | 23850 | 23800 | 431 |
| 576 | 20240322 | 091800 | 553727600 | 23850 | 23850 | 23850 | 23800 | 526 |
| 577 | 20240322 | 091700 | 541183700 | 23850 | 23850 | 23850 | 23800 | 408 |
| 578 | 20240322 | 091600 | 531453000 | 23800 | 23800 | 23850 | 23800 | 994 |
| 579 | 20240322 | 091500 | 507795700 | 23800 | 23750 | 23800 | 23750 | 1089 |
| 580 | 20240322 | 091400 | 481894400 | 23800 | 23750 | 23800 | 23750 | 1330 |
| 581 | 20240322 | 091300 | 450275200 | 23750 | 23800 | 23800 | 23750 | 1700 |
| 582 | 20240322 | 091200 | 409890550 | 23800 | 23800 | 23800 | 23750 | 219 |
| 583 | 20240322 | 091100 | 404678400 | 23800 | 23800 | 23800 | 23800 | 1088 |
| 584 | 20240322 | 091000 | 378784000 | 23750 | 23750 | 23800 | 23750 | 103 |
| 585 | 20240322 | 090900 | 376337200 | 23750 | 23750 | 23900 | 23750 | 1611 |
| 586 | 20240322 | 090800 | 337999600 | 23750 | 23850 | 23850 | 23750 | 914 |
| 587 | 20240322 | 090700 | 316259550 | 23850 | 23900 | 23900 | 23800 | 1494 |
| 588 | 20240322 | 090600 | 280602450 | 23850 | 23850 | 23900 | 23850 | 1042 |
| 589 | 20240322 | 090500 | 255698800 | 23900 | 23850 | 23900 | 23850 | 989 |
| 590 | 20240322 | 090400 | 232074500 | 23850 | 23900 | 23900 | 23850 | 1695 |
| 591 | 20240322 | 090300 | 191648600 | 23850 | 23750 | 23900 | 23750 | 889 |
| 592 | 20240322 | 090200 | 170486200 | 23750 | 23650 | 23750 | 23600 | 1119 |
| 593 | 20240322 | 090100 | 144029100 | 23600 | 23600 | 23650 | 23600 | 947 |
| 594 | 20240322 | 090000 | 121679750 | 23600 | 23750 | 23750 | 23600 | 5132 |