33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 43152 |
| 3 | 20240318 | 190900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 4 | 20240318 | 190800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 5 | 20240318 | 190700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 6 | 20240318 | 190600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 7 | 20240318 | 190500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 8 | 20240318 | 190400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 9 | 20240318 | 190300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 10 | 20240318 | 190200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 11 | 20240318 | 190100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 12 | 20240318 | 190000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 13 | 20240318 | 185900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 14 | 20240318 | 185800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 15 | 20240318 | 185700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 16 | 20240318 | 185600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 17 | 20240318 | 185500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 18 | 20240318 | 185400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 19 | 20240318 | 185300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 20 | 20240318 | 185200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 21 | 20240318 | 185100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 22 | 20240318 | 185000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 23 | 20240318 | 184900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 24 | 20240318 | 184800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 25 | 20240318 | 184700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 26 | 20240318 | 184600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 27 | 20240318 | 184500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 28 | 20240318 | 184400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 29 | 20240318 | 184300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 30 | 20240318 | 184200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 31 | 20240318 | 184100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 32 | 20240318 | 184000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 43152 |
| 33 | 20240318 | 183900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 34 | 20240318 | 183800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 35 | 20240318 | 183700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 36 | 20240318 | 183600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 37 | 20240318 | 183500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 38 | 20240318 | 183400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 39 | 20240318 | 183300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 40 | 20240318 | 183200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 41 | 20240318 | 183100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 42 | 20240318 | 183000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 43 | 20240318 | 182900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 44 | 20240318 | 182800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 45 | 20240318 | 182700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 46 | 20240318 | 182600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 47 | 20240318 | 182500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 48 | 20240318 | 182400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 49 | 20240318 | 182300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 50 | 20240318 | 182200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 51 | 20240318 | 182100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 52 | 20240318 | 182000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 53 | 20240318 | 181900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 54 | 20240318 | 181800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 55 | 20240318 | 181700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 56 | 20240318 | 181600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 57 | 20240318 | 181500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 58 | 20240318 | 181400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 59 | 20240318 | 181300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 60 | 20240318 | 181200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 61 | 20240318 | 181100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 62 | 20240318 | 181000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 43152 |
| 63 | 20240318 | 180900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 64 | 20240318 | 180800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 65 | 20240318 | 180700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 66 | 20240318 | 180600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 67 | 20240318 | 180500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 68 | 20240318 | 180400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 69 | 20240318 | 180300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 70 | 20240318 | 180200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 71 | 20240318 | 180100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 72 | 20240318 | 180000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 73 | 20240318 | 175900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 74 | 20240318 | 175800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 75 | 20240318 | 175700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 76 | 20240318 | 175600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 77 | 20240318 | 175500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 78 | 20240318 | 175400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 79 | 20240318 | 175300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 80 | 20240318 | 175200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 81 | 20240318 | 175100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 82 | 20240318 | 175000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 83 | 20240318 | 174900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 84 | 20240318 | 174800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 85 | 20240318 | 174700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 86 | 20240318 | 174600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 87 | 20240318 | 174500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 88 | 20240318 | 174400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 89 | 20240318 | 174300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 90 | 20240318 | 174200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 91 | 20240318 | 174100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 92 | 20240318 | 174000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 43152 |
| 93 | 20240318 | 173900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 94 | 20240318 | 173800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 95 | 20240318 | 173700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 96 | 20240318 | 173600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 97 | 20240318 | 173500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 98 | 20240318 | 173400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 99 | 20240318 | 173300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 100 | 20240318 | 173200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 101 | 20240318 | 173100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 102 | 20240318 | 173000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 103 | 20240318 | 172900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 104 | 20240318 | 172800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 105 | 20240318 | 172700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 106 | 20240318 | 172600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 107 | 20240318 | 172500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 108 | 20240318 | 172400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 109 | 20240318 | 172300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 110 | 20240318 | 172200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 111 | 20240318 | 172100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 112 | 20240318 | 172000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 113 | 20240318 | 171900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 114 | 20240318 | 171800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 115 | 20240318 | 171700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 116 | 20240318 | 171600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 117 | 20240318 | 171500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 118 | 20240318 | 171400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 119 | 20240318 | 171300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 120 | 20240318 | 171200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 121 | 20240318 | 171100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 122 | 20240318 | 171000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 43152 |
| 123 | 20240318 | 170900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 124 | 20240318 | 170800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 125 | 20240318 | 170700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 126 | 20240318 | 170600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 127 | 20240318 | 170500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 128 | 20240318 | 170400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 129 | 20240318 | 170300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 130 | 20240318 | 170200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 131 | 20240318 | 170100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 132 | 20240318 | 170000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 133 | 20240318 | 165900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 134 | 20240318 | 165800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 135 | 20240318 | 165700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 136 | 20240318 | 165600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 137 | 20240318 | 165500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 138 | 20240318 | 165400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 139 | 20240318 | 165300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 140 | 20240318 | 165200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 141 | 20240318 | 165100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 142 | 20240318 | 165000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 143 | 20240318 | 164900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 144 | 20240318 | 164800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 145 | 20240318 | 164700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 146 | 20240318 | 164600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 147 | 20240318 | 164500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 148 | 20240318 | 164400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 149 | 20240318 | 164300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 150 | 20240318 | 164200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 151 | 20240318 | 164100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 152 | 20240318 | 164000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 43152 |
| 153 | 20240318 | 163900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 154 | 20240318 | 163800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 155 | 20240318 | 163700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 156 | 20240318 | 163600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 157 | 20240318 | 163500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 158 | 20240318 | 163400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 159 | 20240318 | 163300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 160 | 20240318 | 163200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 161 | 20240318 | 163100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 162 | 20240318 | 163000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 163 | 20240318 | 162900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 164 | 20240318 | 162800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 165 | 20240318 | 162700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 166 | 20240318 | 162600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 167 | 20240318 | 162500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 168 | 20240318 | 162400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 169 | 20240318 | 162300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 170 | 20240318 | 162200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 171 | 20240318 | 162100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 172 | 20240318 | 162000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 173 | 20240318 | 161900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 174 | 20240318 | 161800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 175 | 20240318 | 161700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 176 | 20240318 | 161600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 177 | 20240318 | 161500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 178 | 20240318 | 161400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 179 | 20240318 | 161300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 180 | 20240318 | 161200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 181 | 20240318 | 161100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 182 | 20240318 | 161000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 43152 |
| 183 | 20240318 | 160900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 184 | 20240318 | 160800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 185 | 20240318 | 160700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 186 | 20240318 | 160600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 187 | 20240318 | 160500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 188 | 20240318 | 160400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 189 | 20240318 | 160300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 190 | 20240318 | 160200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 191 | 20240318 | 160100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 192 | 20240318 | 160000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 193 | 20240318 | 155900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 194 | 20240318 | 155800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 195 | 20240318 | 155700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 196 | 20240318 | 155600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 197 | 20240318 | 155500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 198 | 20240318 | 155400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 199 | 20240318 | 155300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 200 | 20240318 | 155200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 201 | 20240318 | 155100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 202 | 20240318 | 155000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 203 | 20240318 | 154900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 204 | 20240318 | 154800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 205 | 20240318 | 154700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 206 | 20240318 | 154600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 207 | 20240318 | 154500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 208 | 20240318 | 154400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 209 | 20240318 | 154300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 210 | 20240318 | 154200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 211 | 20240318 | 154100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 212 | 20240318 | 154000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 43152 |
| 213 | 20240318 | 153900 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 214 | 20240318 | 153800 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 215 | 20240318 | 153700 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 216 | 20240318 | 153600 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 217 | 20240318 | 153500 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 218 | 20240318 | 153400 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 219 | 20240318 | 153300 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 220 | 20240318 | 153200 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20240318 | 153100 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20240318 | 153000 | 23943279800 | 25750 | 25750 | 25750 | 25750 | 43152 |
| 223 | 20240318 | 152900 | 22832115800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20240318 | 152800 | 22832115800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20240318 | 152700 | 22832115800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20240318 | 152600 | 22832115800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20240318 | 152500 | 22832115800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20240318 | 152400 | 22832115800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20240318 | 152300 | 22832115800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20240318 | 152200 | 22832115800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20240318 | 152100 | 22832115800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20240318 | 152000 | 22832115800 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20240318 | 151900 | 22832115800 | 25800 | 25800 | 25850 | 25800 | 3259 |
| 234 | 20240318 | 151800 | 22747946200 | 25800 | 25800 | 25850 | 25800 | 1253 |
| 235 | 20240318 | 151700 | 22715568000 | 25850 | 25800 | 25850 | 25800 | 1562 |
| 236 | 20240318 | 151600 | 22675266350 | 25850 | 25800 | 25850 | 25800 | 598 |
| 237 | 20240318 | 151500 | 22659828300 | 25800 | 25800 | 25850 | 25800 | 3267 |
| 238 | 20240318 | 151400 | 22575538650 | 25800 | 25800 | 25850 | 25800 | 523 |
| 239 | 20240318 | 151300 | 22562033750 | 25800 | 25800 | 25850 | 25800 | 439 |
| 240 | 20240318 | 151200 | 22550689000 | 25850 | 25850 | 25850 | 25800 | 463 |
| 241 | 20240318 | 151100 | 22538737550 | 25800 | 25800 | 25850 | 25800 | 272 |
| 242 | 20240318 | 151000 | 22531711200 | 25800 | 25800 | 25900 | 25800 | 148 |
| 243 | 20240318 | 150900 | 22527890050 | 25800 | 25750 | 25900 | 25750 | 8819 |
| 244 | 20240318 | 150800 | 22300251000 | 25750 | 25750 | 25800 | 25750 | 286 |
| 245 | 20240318 | 150700 | 22292875800 | 25800 | 25700 | 25800 | 25700 | 145 |
| 246 | 20240318 | 150600 | 22289138700 | 25700 | 25750 | 25800 | 25650 | 11776 |
| 247 | 20240318 | 150500 | 21986273250 | 25750 | 25750 | 25800 | 25750 | 856 |
| 248 | 20240318 | 150400 | 21964230550 | 25750 | 25750 | 25800 | 25750 | 1018 |
| 249 | 20240318 | 150300 | 21938015000 | 25750 | 25750 | 25800 | 25750 | 732 |
| 250 | 20240318 | 150200 | 21919153300 | 25750 | 25750 | 25800 | 25750 | 775 |
| 251 | 20240318 | 150100 | 21899194600 | 25800 | 25750 | 25800 | 25750 | 393 |
| 252 | 20240318 | 150000 | 21889060200 | 25750 | 25850 | 25850 | 25750 | 899 |
| 253 | 20240318 | 145900 | 21865864900 | 25800 | 25800 | 25850 | 25750 | 2282 |
| 254 | 20240318 | 145800 | 21806989650 | 25800 | 25700 | 25800 | 25700 | 12691 |
| 255 | 20240318 | 145700 | 21480724700 | 25750 | 25750 | 25800 | 25700 | 1886 |
| 256 | 20240318 | 145600 | 21432187450 | 25750 | 25750 | 25800 | 25750 | 3329 |
| 257 | 20240318 | 145500 | 21346438200 | 25750 | 25750 | 25800 | 25750 | 1105 |
| 258 | 20240318 | 145400 | 21317968750 | 25750 | 25750 | 25800 | 25750 | 1330 |
| 259 | 20240318 | 145300 | 21283701500 | 25750 | 25750 | 25800 | 25750 | 644 |
| 260 | 20240318 | 145200 | 21267117300 | 25800 | 25800 | 25800 | 25750 | 1179 |
| 261 | 20240318 | 145100 | 21236733150 | 25750 | 25750 | 25800 | 25750 | 1429 |
| 262 | 20240318 | 145000 | 21199914300 | 25800 | 25750 | 25800 | 25750 | 2191 |
| 263 | 20240318 | 144900 | 21143428750 | 25750 | 25750 | 25800 | 25750 | 5400 |
| 264 | 20240318 | 144800 | 21004143950 | 25750 | 25750 | 25800 | 25750 | 1109 |
| 265 | 20240318 | 144700 | 20975578150 | 25750 | 25750 | 25800 | 25750 | 843 |
| 266 | 20240318 | 144600 | 20953865450 | 25750 | 25750 | 25800 | 25700 | 5296 |
| 267 | 20240318 | 144500 | 20817496300 | 25750 | 25900 | 25950 | 25700 | 17828 |
| 268 | 20240318 | 144400 | 20357512050 | 25950 | 25900 | 25950 | 25900 | 932 |
| 269 | 20240318 | 144300 | 20333359800 | 25950 | 25900 | 25950 | 25900 | 703 |
| 270 | 20240318 | 144200 | 20315144300 | 25950 | 25900 | 25950 | 25900 | 659 |
| 271 | 20240318 | 144100 | 20298070100 | 25950 | 25850 | 25950 | 25850 | 1130 |
| 272 | 20240318 | 144000 | 20268767950 | 25900 | 25850 | 25900 | 25850 | 433 |
| 273 | 20240318 | 143900 | 20257557250 | 25900 | 25850 | 25900 | 25850 | 973 |
| 274 | 20240318 | 143800 | 20232368350 | 25900 | 25850 | 25900 | 25850 | 1556 |
| 275 | 20240318 | 143700 | 20192084300 | 25900 | 25900 | 25900 | 25850 | 2005 |
| 276 | 20240318 | 143600 | 20140161350 | 25850 | 25800 | 25900 | 25800 | 1149 |
| 277 | 20240318 | 143500 | 20110452600 | 25850 | 25800 | 25850 | 25800 | 601 |
| 278 | 20240318 | 143400 | 20094935550 | 25800 | 25800 | 25850 | 25750 | 2844 |
| 279 | 20240318 | 143300 | 20021593500 | 25800 | 25850 | 25900 | 25800 | 16567 |
| 280 | 20240318 | 143200 | 19593850400 | 25850 | 25850 | 25900 | 25850 | 643 |
| 281 | 20240318 | 143100 | 19577209550 | 25850 | 25850 | 25900 | 25850 | 2281 |
| 282 | 20240318 | 143000 | 19518146550 | 25850 | 25850 | 25900 | 25850 | 680 |
| 283 | 20240318 | 142900 | 19500547250 | 25900 | 25850 | 25900 | 25800 | 1331 |
| 284 | 20240318 | 142800 | 19466131900 | 25850 | 25850 | 25900 | 25800 | 5297 |
| 285 | 20240318 | 142700 | 19329103050 | 25900 | 25900 | 25900 | 25850 | 1074 |
| 286 | 20240318 | 142600 | 19301309700 | 25850 | 25850 | 25900 | 25850 | 737 |
| 287 | 20240318 | 142500 | 19282244350 | 25850 | 25850 | 25900 | 25850 | 1704 |
| 288 | 20240318 | 142400 | 19238190850 | 25850 | 25850 | 25900 | 25850 | 574 |
| 289 | 20240318 | 142300 | 19223338550 | 25900 | 25850 | 25900 | 25850 | 848 |
| 290 | 20240318 | 142200 | 19201396350 | 25850 | 25800 | 25900 | 25800 | 978 |
| 291 | 20240318 | 142100 | 19176108050 | 25850 | 25800 | 25850 | 25800 | 636 |
| 292 | 20240318 | 142000 | 19159679800 | 25850 | 25800 | 25850 | 25800 | 1851 |
| 293 | 20240318 | 141900 | 19111836500 | 25850 | 25850 | 25850 | 25800 | 938 |
| 294 | 20240318 | 141800 | 19087592950 | 25800 | 25800 | 25850 | 25800 | 707 |
| 295 | 20240318 | 141700 | 19069334500 | 25850 | 25850 | 25850 | 25800 | 899 |
| 296 | 20240318 | 141600 | 19046100450 | 25850 | 25800 | 25850 | 25800 | 523 |
| 297 | 20240318 | 141500 | 19032586850 | 25850 | 25850 | 25850 | 25800 | 419 |
| 298 | 20240318 | 141400 | 19021761900 | 25850 | 25800 | 25850 | 25800 | 364 |
| 299 | 20240318 | 141300 | 19012356350 | 25800 | 25800 | 25900 | 25800 | 2491 |
| 300 | 20240318 | 141200 | 18947968600 | 25850 | 25800 | 25850 | 25800 | 772 |
| 301 | 20240318 | 141100 | 18928016450 | 25850 | 25900 | 25900 | 25800 | 3512 |
| 302 | 20240318 | 141000 | 18837228450 | 25850 | 25800 | 25900 | 25800 | 1893 |
| 303 | 20240318 | 140900 | 18788294150 | 25800 | 25800 | 25850 | 25800 | 865 |
| 304 | 20240318 | 140800 | 18765955250 | 25850 | 25800 | 25850 | 25800 | 238 |
| 305 | 20240318 | 140700 | 18759809750 | 25800 | 25850 | 25850 | 25800 | 465 |
| 306 | 20240318 | 140600 | 18747790550 | 25850 | 25850 | 25900 | 25800 | 624 |
| 307 | 20240318 | 140500 | 18731662100 | 25900 | 25800 | 25900 | 25800 | 1642 |
| 308 | 20240318 | 140400 | 18689198350 | 25800 | 25800 | 25850 | 25800 | 2479 |
| 309 | 20240318 | 140300 | 18625223050 | 25800 | 25800 | 25850 | 25800 | 711 |
| 310 | 20240318 | 140200 | 18606873450 | 25850 | 25800 | 25850 | 25750 | 963 |
| 311 | 20240318 | 140100 | 18582017300 | 25850 | 25850 | 25850 | 25750 | 4805 |
| 312 | 20240318 | 140000 | 18458037700 | 25850 | 25800 | 25850 | 25800 | 3081 |
| 313 | 20240318 | 135900 | 18378529350 | 25800 | 25800 | 25850 | 25800 | 78 |
| 314 | 20240318 | 135800 | 18376516600 | 25800 | 25850 | 25850 | 25800 | 631 |
| 315 | 20240318 | 135700 | 18360208650 | 25800 | 25850 | 25850 | 25800 | 421 |
| 316 | 20240318 | 135600 | 18349338600 | 25850 | 25800 | 25850 | 25800 | 646 |
| 317 | 20240318 | 135500 | 18332640850 | 25850 | 25800 | 25850 | 25800 | 1061 |
| 318 | 20240318 | 135400 | 18305229850 | 25850 | 25750 | 25850 | 25750 | 1869 |
| 319 | 20240318 | 135300 | 18257012750 | 25750 | 25750 | 25800 | 25750 | 697 |
| 320 | 20240318 | 135200 | 18239049250 | 25800 | 25750 | 25800 | 25750 | 1924 |
| 321 | 20240318 | 135100 | 18189497700 | 25800 | 25750 | 25800 | 25750 | 807 |
| 322 | 20240318 | 135000 | 18168708200 | 25750 | 25850 | 25850 | 25700 | 30580 |
| 323 | 20240318 | 134900 | 17380027600 | 25900 | 25900 | 25900 | 25800 | 993 |
| 324 | 20240318 | 134800 | 17354363000 | 25900 | 25900 | 25900 | 25850 | 1873 |
| 325 | 20240318 | 134700 | 17305933750 | 25900 | 25900 | 25900 | 25850 | 1497 |
| 326 | 20240318 | 134600 | 17267218200 | 25850 | 25850 | 25900 | 25850 | 654 |
| 327 | 20240318 | 134500 | 17250301150 | 25900 | 25900 | 25900 | 25850 | 817 |
| 328 | 20240318 | 134400 | 17229161200 | 25900 | 25850 | 25900 | 25850 | 565 |
| 329 | 20240318 | 134300 | 17214543000 | 25900 | 25850 | 25900 | 25850 | 934 |
| 330 | 20240318 | 134200 | 17190378050 | 25850 | 25850 | 25900 | 25850 | 567 |
| 331 | 20240318 | 134100 | 17175715100 | 25850 | 25950 | 25950 | 25850 | 4972 |
| 332 | 20240318 | 134000 | 17046942050 | 25950 | 25950 | 26000 | 25900 | 5583 |
| 333 | 20240318 | 133900 | 16902055700 | 26000 | 26000 | 26000 | 25950 | 680 |
| 334 | 20240318 | 133800 | 16884401950 | 26000 | 26000 | 26000 | 25950 | 432 |
| 335 | 20240318 | 133700 | 16873175950 | 25950 | 26000 | 26000 | 25950 | 1018 |
| 336 | 20240318 | 133600 | 16846715200 | 26000 | 26000 | 26000 | 25950 | 1346 |
| 337 | 20240318 | 133500 | 16811732800 | 26000 | 26000 | 26000 | 25950 | 676 |
| 338 | 20240318 | 133400 | 16794171400 | 26000 | 25950 | 26000 | 25950 | 682 |
| 339 | 20240318 | 133300 | 16776445150 | 26000 | 26000 | 26000 | 25950 | 1059 |
| 340 | 20240318 | 133200 | 16748935400 | 25950 | 26000 | 26000 | 25950 | 2819 |
| 341 | 20240318 | 133100 | 16675684800 | 26050 | 26000 | 26050 | 25950 | 1581 |
| 342 | 20240318 | 133000 | 16634580000 | 25950 | 25950 | 26000 | 25950 | 367 |
| 343 | 20240318 | 132900 | 16625053950 | 25950 | 25950 | 26000 | 25950 | 683 |
| 344 | 20240318 | 132800 | 16607310500 | 25950 | 25900 | 26000 | 25900 | 2313 |
| 345 | 20240318 | 132700 | 16547261500 | 25900 | 25900 | 25950 | 25900 | 817 |
| 346 | 20240318 | 132600 | 16526076000 | 25900 | 25950 | 25950 | 25900 | 494 |
| 347 | 20240318 | 132500 | 16513263500 | 25950 | 25950 | 25950 | 25900 | 738 |
| 348 | 20240318 | 132400 | 16494116050 | 25900 | 25950 | 25950 | 25900 | 1224 |
| 349 | 20240318 | 132300 | 16462375050 | 25900 | 25950 | 25950 | 25900 | 1594 |
| 350 | 20240318 | 132200 | 16421012000 | 25950 | 25950 | 25950 | 25900 | 1213 |
| 351 | 20240318 | 132100 | 16389542750 | 25950 | 25950 | 25950 | 25900 | 527 |
| 352 | 20240318 | 132000 | 16375875400 | 25900 | 25950 | 26000 | 25900 | 1626 |
| 353 | 20240318 | 131900 | 16333682650 | 25950 | 25950 | 25950 | 25900 | 557 |
| 354 | 20240318 | 131800 | 16319235950 | 25950 | 25950 | 25950 | 25900 | 555 |
| 355 | 20240318 | 131700 | 16304843450 | 25950 | 25950 | 25950 | 25900 | 1675 |
| 356 | 20240318 | 131600 | 16261378150 | 26000 | 26000 | 26000 | 25950 | 489 |
| 357 | 20240318 | 131500 | 16248675950 | 25950 | 26000 | 26000 | 25950 | 832 |
| 358 | 20240318 | 131400 | 16227068900 | 26000 | 26050 | 26050 | 25950 | 2647 |
| 359 | 20240318 | 131300 | 16158293450 | 26000 | 26100 | 26100 | 26000 | 882 |
| 360 | 20240318 | 131200 | 16135347950 | 26050 | 26100 | 26100 | 26050 | 962 |
| 361 | 20240318 | 131100 | 16110284800 | 26100 | 25900 | 26100 | 25900 | 3177 |
| 362 | 20240318 | 131000 | 16027684200 | 25950 | 26050 | 26100 | 25900 | 5533 |
| 363 | 20240318 | 130900 | 15883707750 | 26100 | 26150 | 26150 | 26050 | 1574 |
| 364 | 20240318 | 130800 | 15842631900 | 26100 | 26100 | 26150 | 26100 | 1555 |
| 365 | 20240318 | 130700 | 15802012150 | 26150 | 26150 | 26150 | 26100 | 737 |
| 366 | 20240318 | 130600 | 15782756100 | 26150 | 26150 | 26200 | 26100 | 4895 |
| 367 | 20240318 | 130500 | 15654746800 | 26150 | 26150 | 26200 | 26150 | 718 |
| 368 | 20240318 | 130400 | 15635964250 | 26200 | 26200 | 26200 | 26150 | 987 |
| 369 | 20240318 | 130300 | 15610107600 | 26200 | 26250 | 26250 | 26200 | 3749 |
| 370 | 20240318 | 130200 | 15511856300 | 26200 | 26200 | 26250 | 26200 | 295 |
| 371 | 20240318 | 130100 | 15504120200 | 26250 | 26200 | 26250 | 26200 | 574 |
| 372 | 20240318 | 130000 | 15489062400 | 26200 | 26150 | 26250 | 26150 | 6214 |
| 373 | 20240318 | 125900 | 15326260050 | 26200 | 26200 | 26200 | 26150 | 562 |
| 374 | 20240318 | 125800 | 15311537900 | 26150 | 26200 | 26200 | 26150 | 2389 |
| 375 | 20240318 | 125700 | 15249046000 | 26150 | 26200 | 26200 | 26150 | 583 |
| 376 | 20240318 | 125600 | 15233778650 | 26150 | 26150 | 26200 | 26150 | 503 |
| 377 | 20240318 | 125500 | 15220607450 | 26150 | 26200 | 26200 | 26150 | 1800 |
| 378 | 20240318 | 125400 | 15173473900 | 26200 | 26150 | 26200 | 26150 | 702 |
| 379 | 20240318 | 125300 | 15155087100 | 26200 | 26200 | 26200 | 26150 | 1022 |
| 380 | 20240318 | 125200 | 15128318250 | 26200 | 26200 | 26200 | 26150 | 412 |
| 381 | 20240318 | 125100 | 15117526950 | 26150 | 26200 | 26200 | 26150 | 1586 |
| 382 | 20240318 | 125000 | 15076037400 | 26150 | 26150 | 26200 | 26100 | 5544 |
| 383 | 20240318 | 124900 | 14931044800 | 26150 | 26150 | 26150 | 26050 | 15882 |
| 384 | 20240318 | 124800 | 14516470500 | 26150 | 26100 | 26150 | 26100 | 751 |
| 385 | 20240318 | 124700 | 14496841300 | 26150 | 26150 | 26150 | 26100 | 410 |
| 386 | 20240318 | 124600 | 14486126300 | 26150 | 26100 | 26150 | 26100 | 722 |
| 387 | 20240318 | 124500 | 14467253200 | 26150 | 26150 | 26150 | 26100 | 748 |
| 388 | 20240318 | 124400 | 14447709050 | 26150 | 26150 | 26150 | 26100 | 917 |
| 389 | 20240318 | 124300 | 14423749200 | 26150 | 26100 | 26150 | 26100 | 343 |
| 390 | 20240318 | 124200 | 14414787800 | 26150 | 26150 | 26150 | 26100 | 1064 |
| 391 | 20240318 | 124100 | 14386969100 | 26150 | 26150 | 26150 | 26100 | 843 |
| 392 | 20240318 | 124000 | 14364929950 | 26150 | 26150 | 26150 | 26100 | 1020 |
| 393 | 20240318 | 123900 | 14338265500 | 26150 | 26150 | 26150 | 26100 | 238 |
| 394 | 20240318 | 123800 | 14332047600 | 26100 | 26150 | 26150 | 26100 | 437 |
| 395 | 20240318 | 123700 | 14320623950 | 26100 | 26150 | 26150 | 26100 | 892 |
| 396 | 20240318 | 123600 | 14297306000 | 26150 | 26200 | 26200 | 26150 | 4702 |
| 397 | 20240318 | 123500 | 14174341050 | 26200 | 26150 | 26200 | 26150 | 859 |
| 398 | 20240318 | 123400 | 14151844900 | 26200 | 26200 | 26200 | 26150 | 645 |
| 399 | 20240318 | 123300 | 14134946700 | 26200 | 26150 | 26200 | 26150 | 537 |
| 400 | 20240318 | 123200 | 14120884900 | 26200 | 26150 | 26200 | 26150 | 868 |
| 401 | 20240318 | 123100 | 14098151550 | 26200 | 26200 | 26200 | 26150 | 724 |
| 402 | 20240318 | 123000 | 14079189400 | 26200 | 26200 | 26200 | 26150 | 741 |
| 403 | 20240318 | 122900 | 14059781500 | 26200 | 26200 | 26200 | 26150 | 1450 |
| 404 | 20240318 | 122800 | 14021797000 | 26150 | 26200 | 26200 | 26150 | 925 |
| 405 | 20240318 | 122700 | 13997599300 | 26200 | 26150 | 26200 | 26150 | 2030 |
| 406 | 20240318 | 122600 | 13944424550 | 26150 | 26150 | 26200 | 26150 | 811 |
| 407 | 20240318 | 122500 | 13923188600 | 26150 | 26100 | 26250 | 26050 | 17667 |
| 408 | 20240318 | 122400 | 13461421300 | 26050 | 26100 | 26100 | 26050 | 7984 |
| 409 | 20240318 | 122300 | 13253068850 | 26100 | 26050 | 26100 | 26050 | 959 |
| 410 | 20240318 | 122200 | 13228082400 | 26100 | 26050 | 26100 | 26050 | 898 |
| 411 | 20240318 | 122100 | 13204678700 | 26100 | 26100 | 26100 | 26050 | 306 |
| 412 | 20240318 | 122000 | 13196697600 | 26050 | 26050 | 26100 | 26050 | 1356 |
| 413 | 20240318 | 121900 | 13161354200 | 26100 | 26100 | 26100 | 26050 | 858 |
| 414 | 20240318 | 121800 | 13138986000 | 26050 | 26050 | 26100 | 26050 | 2792 |
| 415 | 20240318 | 121700 | 13066229600 | 26050 | 26000 | 26050 | 26000 | 1678 |
| 416 | 20240318 | 121600 | 13022528400 | 26050 | 26000 | 26050 | 26000 | 1088 |
| 417 | 20240318 | 121500 | 12994213600 | 26000 | 26000 | 26050 | 26000 | 511 |
| 418 | 20240318 | 121400 | 12980913650 | 26050 | 26000 | 26050 | 26000 | 513 |
| 419 | 20240318 | 121300 | 12967555150 | 26050 | 26000 | 26050 | 26000 | 1198 |
| 420 | 20240318 | 121200 | 12936371600 | 26050 | 26050 | 26050 | 26000 | 837 |
| 421 | 20240318 | 121100 | 12914593100 | 26000 | 26000 | 26050 | 25950 | 5800 |
| 422 | 20240318 | 121000 | 12763794300 | 26000 | 26050 | 26050 | 26000 | 1696 |
| 423 | 20240318 | 120900 | 12719617000 | 26050 | 26000 | 26050 | 26000 | 757 |
| 424 | 20240318 | 120800 | 12699916900 | 26000 | 26050 | 26050 | 26000 | 591 |
| 425 | 20240318 | 120700 | 12684525650 | 26050 | 26000 | 26050 | 26000 | 329 |
| 426 | 20240318 | 120600 | 12675960250 | 26000 | 26050 | 26050 | 26000 | 869 |
| 427 | 20240318 | 120500 | 12653339900 | 26050 | 26000 | 26050 | 25950 | 2961 |
| 428 | 20240318 | 120400 | 12576346350 | 26000 | 26000 | 26000 | 25950 | 452 |
| 429 | 20240318 | 120300 | 12564605250 | 26000 | 25950 | 26000 | 25950 | 1444 |
| 430 | 20240318 | 120200 | 12527064100 | 26000 | 26000 | 26000 | 25950 | 536 |
| 431 | 20240318 | 120100 | 12513133450 | 26000 | 26000 | 26000 | 25950 | 564 |
| 432 | 20240318 | 120000 | 12498475000 | 25950 | 26050 | 26050 | 25950 | 4281 |
| 433 | 20240318 | 115900 | 12387176050 | 26000 | 26000 | 26050 | 26000 | 802 |
| 434 | 20240318 | 115800 | 12366312950 | 26050 | 26050 | 26050 | 26000 | 1037 |
| 435 | 20240318 | 115700 | 12339301600 | 26000 | 26000 | 26050 | 26000 | 462 |
| 436 | 20240318 | 115600 | 12327284250 | 26050 | 26000 | 26050 | 26000 | 2096 |
| 437 | 20240318 | 115500 | 12272759600 | 26050 | 26000 | 26050 | 26000 | 1181 |
| 438 | 20240318 | 115400 | 12241999350 | 26000 | 26000 | 26050 | 25950 | 2934 |
| 439 | 20240318 | 115300 | 12165680400 | 25950 | 25850 | 26000 | 25850 | 18024 |
| 440 | 20240318 | 115200 | 11698288400 | 25850 | 25900 | 25900 | 25850 | 275 |
| 441 | 20240318 | 115100 | 11691166900 | 25900 | 25850 | 25900 | 25850 | 874 |
| 442 | 20240318 | 115000 | 11668543600 | 25900 | 25850 | 25900 | 25850 | 370 |
| 443 | 20240318 | 114900 | 11658963400 | 25900 | 25900 | 25900 | 25850 | 255 |
| 444 | 20240318 | 114800 | 11652364050 | 25850 | 25900 | 25900 | 25850 | 1582 |
| 445 | 20240318 | 114700 | 11611403000 | 25900 | 25850 | 25900 | 25850 | 770 |
| 446 | 20240318 | 114600 | 11591478050 | 25850 | 25850 | 25900 | 25850 | 363 |
| 447 | 20240318 | 114500 | 11582081350 | 25850 | 25850 | 25900 | 25850 | 768 |
| 448 | 20240318 | 114400 | 11562210050 | 25850 | 25900 | 25900 | 25800 | 1086 |
| 449 | 20240318 | 114300 | 11534092950 | 25900 | 25800 | 25900 | 25750 | 6383 |
| 450 | 20240318 | 114200 | 11369160350 | 25800 | 25800 | 25800 | 25750 | 291 |
| 451 | 20240318 | 114100 | 11361659450 | 25800 | 25750 | 25800 | 25750 | 1496 |
| 452 | 20240318 | 114000 | 11323069600 | 25750 | 25750 | 25800 | 25750 | 445 |
| 453 | 20240318 | 113900 | 11311592850 | 25800 | 25800 | 25800 | 25750 | 551 |
| 454 | 20240318 | 113800 | 11297388450 | 25750 | 25800 | 25850 | 25750 | 3779 |
| 455 | 20240318 | 113700 | 11199893150 | 25850 | 25800 | 25850 | 25800 | 951 |
| 456 | 20240318 | 113600 | 11175335450 | 25800 | 25850 | 25850 | 25800 | 626 |
| 457 | 20240318 | 113500 | 11159169100 | 25800 | 25850 | 25850 | 25800 | 312 |
| 458 | 20240318 | 113400 | 11151113850 | 25800 | 25850 | 25900 | 25800 | 732 |
| 459 | 20240318 | 113300 | 11132192700 | 25850 | 25850 | 25900 | 25800 | 1285 |
| 460 | 20240318 | 113200 | 11098972550 | 25800 | 25850 | 25850 | 25800 | 636 |
| 461 | 20240318 | 113100 | 11082536650 | 25850 | 25850 | 25850 | 25800 | 3447 |
| 462 | 20240318 | 113000 | 10993460450 | 25850 | 25800 | 25850 | 25800 | 666 |
| 463 | 20240318 | 112900 | 10976265150 | 25800 | 25800 | 25850 | 25750 | 1969 |
| 464 | 20240318 | 112800 | 10925475350 | 25800 | 25750 | 25800 | 25750 | 594 |
| 465 | 20240318 | 112700 | 10910157850 | 25750 | 25800 | 25800 | 25750 | 516 |
| 466 | 20240318 | 112600 | 10896852100 | 25800 | 25800 | 25850 | 25750 | 2736 |
| 467 | 20240318 | 112500 | 10826256650 | 25850 | 25850 | 25850 | 25800 | 567 |
| 468 | 20240318 | 112400 | 10811606500 | 25800 | 25850 | 25850 | 25800 | 457 |
| 469 | 20240318 | 112300 | 10799801150 | 25850 | 25850 | 25850 | 25800 | 499 |
| 470 | 20240318 | 112200 | 10786911950 | 25800 | 25800 | 25850 | 25750 | 2687 |
| 471 | 20240318 | 112100 | 10717587900 | 25800 | 25800 | 25800 | 25750 | 152 |
| 472 | 20240318 | 112000 | 10713668600 | 25750 | 25750 | 25800 | 25750 | 571 |
| 473 | 20240318 | 111900 | 10698958200 | 25800 | 25850 | 25850 | 25750 | 2061 |
| 474 | 20240318 | 111800 | 10645771100 | 25800 | 25800 | 25850 | 25800 | 392 |
| 475 | 20240318 | 111700 | 10635647900 | 25800 | 25850 | 25850 | 25800 | 397 |
| 476 | 20240318 | 111600 | 10625391900 | 25850 | 25850 | 25900 | 25800 | 803 |
| 477 | 20240318 | 111500 | 10604638400 | 25850 | 25850 | 25900 | 25850 | 960 |
| 478 | 20240318 | 111400 | 10579802500 | 25850 | 25900 | 25900 | 25850 | 1570 |
| 479 | 20240318 | 111300 | 10539197200 | 25850 | 25900 | 25900 | 25850 | 578 |
| 480 | 20240318 | 111200 | 10524253250 | 25850 | 25850 | 25900 | 25850 | 2269 |
| 481 | 20240318 | 111100 | 10465586700 | 25850 | 25800 | 25850 | 25750 | 6313 |
| 482 | 20240318 | 111000 | 10302945300 | 25750 | 25750 | 25800 | 25750 | 562 |
| 483 | 20240318 | 110900 | 10288470850 | 25800 | 25800 | 25800 | 25750 | 1425 |
| 484 | 20240318 | 110800 | 10251758450 | 25750 | 25750 | 25800 | 25750 | 477 |
| 485 | 20240318 | 110700 | 10239453550 | 25800 | 25800 | 25800 | 25750 | 705 |
| 486 | 20240318 | 110600 | 10221270950 | 25800 | 25800 | 25800 | 25750 | 212 |
| 487 | 20240318 | 110500 | 10215806600 | 25800 | 25800 | 25800 | 25700 | 583 |
| 488 | 20240318 | 110400 | 10200788300 | 25750 | 25750 | 25800 | 25750 | 1278 |
| 489 | 20240318 | 110300 | 10167860950 | 25750 | 25750 | 25750 | 25700 | 2733 |
| 490 | 20240318 | 110200 | 10097591500 | 25750 | 25700 | 25750 | 25700 | 717 |
| 491 | 20240318 | 110100 | 10079134700 | 25750 | 25750 | 25750 | 25700 | 360 |
| 492 | 20240318 | 110000 | 10069868300 | 25750 | 25700 | 25750 | 25650 | 1289 |
| 493 | 20240318 | 105900 | 10036720300 | 25700 | 25650 | 25700 | 25600 | 1846 |
| 494 | 20240318 | 105800 | 9989362400 | 25600 | 25600 | 25650 | 25550 | 2807 |
| 495 | 20240318 | 105700 | 9917491900 | 25600 | 25600 | 25600 | 25550 | 912 |
| 496 | 20240318 | 105600 | 9894152400 | 25550 | 25600 | 25600 | 25550 | 1010 |
| 497 | 20240318 | 105500 | 9868298600 | 25600 | 25600 | 25600 | 25550 | 551 |
| 498 | 20240318 | 105400 | 9854200250 | 25550 | 25600 | 25600 | 25550 | 1054 |
| 499 | 20240318 | 105300 | 9827226200 | 25550 | 25600 | 25600 | 25550 | 518 |
| 500 | 20240318 | 105200 | 9813969000 | 25600 | 25550 | 25600 | 25550 | 1094 |
| 501 | 20240318 | 105100 | 9785964950 | 25550 | 25600 | 25600 | 25550 | 4967 |
| 502 | 20240318 | 105000 | 9659028150 | 25600 | 25600 | 25600 | 25550 | 1716 |
| 503 | 20240318 | 104900 | 9615101500 | 25600 | 25600 | 25600 | 25550 | 2411 |
| 504 | 20240318 | 104800 | 9553486100 | 25600 | 25600 | 25600 | 25550 | 1038 |
| 505 | 20240318 | 104700 | 9526915700 | 25600 | 25600 | 25650 | 25600 | 7680 |
| 506 | 20240318 | 104600 | 9330307500 | 25650 | 25650 | 25650 | 25600 | 1548 |
| 507 | 20240318 | 104500 | 9290605450 | 25650 | 25650 | 25650 | 25600 | 1098 |
| 508 | 20240318 | 104400 | 9262460650 | 25650 | 25600 | 25650 | 25600 | 816 |
| 509 | 20240318 | 104300 | 9241564350 | 25600 | 25650 | 25650 | 25600 | 1071 |
| 510 | 20240318 | 104200 | 9214135200 | 25650 | 25650 | 25650 | 25600 | 620 |
| 511 | 20240318 | 104100 | 9198234050 | 25650 | 25700 | 25700 | 25600 | 3282 |
| 512 | 20240318 | 104000 | 9114054300 | 25700 | 25700 | 25700 | 25650 | 713 |
| 513 | 20240318 | 103900 | 9095745700 | 25700 | 25750 | 25750 | 25700 | 1029 |
| 514 | 20240318 | 103800 | 9069288750 | 25750 | 25750 | 25750 | 25700 | 730 |
| 515 | 20240318 | 103700 | 9050509000 | 25750 | 25800 | 25800 | 25700 | 2913 |
| 516 | 20240318 | 103600 | 8975441800 | 25850 | 25800 | 25850 | 25750 | 3830 |
| 517 | 20240318 | 103500 | 8876625200 | 25800 | 25750 | 25800 | 25750 | 1504 |
| 518 | 20240318 | 103400 | 8837876050 | 25750 | 25750 | 25750 | 25750 | 566 |
| 519 | 20240318 | 103300 | 8823301550 | 25750 | 25750 | 25750 | 25700 | 384 |
| 520 | 20240318 | 103200 | 8813415400 | 25750 | 25750 | 25750 | 25750 | 400 |
| 521 | 20240318 | 103100 | 8803115400 | 25700 | 25700 | 25700 | 25650 | 3291 |
| 522 | 20240318 | 103000 | 8718546700 | 25700 | 25700 | 25700 | 25650 | 543 |
| 523 | 20240318 | 102900 | 8704597750 | 25700 | 25700 | 25700 | 25650 | 148 |
| 524 | 20240318 | 102800 | 8700794200 | 25700 | 25650 | 25700 | 25650 | 653 |
| 525 | 20240318 | 102700 | 8684029150 | 25650 | 25700 | 25700 | 25650 | 766 |
| 526 | 20240318 | 102600 | 8664379900 | 25700 | 25650 | 25700 | 25600 | 673 |
| 527 | 20240318 | 102500 | 8647113400 | 25650 | 25700 | 25700 | 25650 | 913 |
| 528 | 20240318 | 102400 | 8623691200 | 25700 | 25700 | 25700 | 25650 | 985 |
| 529 | 20240318 | 102300 | 8598408200 | 25700 | 25650 | 25700 | 25650 | 619 |
| 530 | 20240318 | 102200 | 8582519700 | 25700 | 25600 | 25700 | 25600 | 2008 |
| 531 | 20240318 | 102100 | 8531016250 | 25650 | 25650 | 25650 | 25600 | 899 |
| 532 | 20240318 | 102000 | 8507958800 | 25650 | 25600 | 25650 | 25600 | 954 |
| 533 | 20240318 | 101900 | 8483525600 | 25650 | 25650 | 25650 | 25600 | 675 |
| 534 | 20240318 | 101800 | 8466243850 | 25650 | 25650 | 25650 | 25600 | 977 |
| 535 | 20240318 | 101700 | 8441201650 | 25650 | 25650 | 25650 | 25600 | 1140 |
| 536 | 20240318 | 101600 | 8411993800 | 25650 | 25650 | 25650 | 25600 | 400 |
| 537 | 20240318 | 101500 | 8401733850 | 25650 | 25600 | 25650 | 25600 | 808 |
| 538 | 20240318 | 101400 | 8381031400 | 25650 | 25650 | 25650 | 25600 | 189 |
| 539 | 20240318 | 101300 | 8376190550 | 25650 | 25600 | 25650 | 25550 | 5485 |
| 540 | 20240318 | 101200 | 8235772050 | 25600 | 25650 | 25650 | 25600 | 529 |
| 541 | 20240318 | 101100 | 8222224150 | 25650 | 25650 | 25650 | 25600 | 712 |
| 542 | 20240318 | 101000 | 8203973350 | 25650 | 25650 | 25650 | 25650 | 763 |
| 543 | 20240318 | 100900 | 8184402400 | 25600 | 25650 | 25650 | 25600 | 2533 |
| 544 | 20240318 | 100800 | 8119439800 | 25650 | 25550 | 25650 | 25550 | 2613 |
| 545 | 20240318 | 100700 | 8052549050 | 25600 | 25600 | 25600 | 25550 | 209 |
| 546 | 20240318 | 100600 | 8047201300 | 25600 | 25550 | 25600 | 25550 | 1743 |
| 547 | 20240318 | 100500 | 8002639400 | 25600 | 25650 | 25650 | 25550 | 2922 |
| 548 | 20240318 | 100400 | 7927872300 | 25650 | 25650 | 25700 | 25650 | 4329 |
| 549 | 20240318 | 100300 | 7816820450 | 25700 | 25700 | 25750 | 25700 | 6889 |
| 550 | 20240318 | 100200 | 7639693450 | 25700 | 25750 | 25800 | 25650 | 17526 |
| 551 | 20240318 | 100100 | 7189314000 | 25750 | 25800 | 25800 | 25750 | 1502 |
| 552 | 20240318 | 100000 | 7150627500 | 25750 | 25800 | 25800 | 25750 | 1106 |
| 553 | 20240318 | 095900 | 7122142700 | 25800 | 25850 | 25850 | 25800 | 2839 |
| 554 | 20240318 | 095800 | 7048863050 | 25850 | 25850 | 25900 | 25850 | 2277 |
| 555 | 20240318 | 095700 | 6989991450 | 25900 | 25900 | 25950 | 25900 | 859 |
| 556 | 20240318 | 095600 | 6967737900 | 25950 | 25900 | 25950 | 25900 | 836 |
| 557 | 20240318 | 095500 | 6946071900 | 25950 | 25950 | 25950 | 25900 | 1653 |
| 558 | 20240318 | 095400 | 6903242850 | 25950 | 25900 | 25950 | 25900 | 894 |
| 559 | 20240318 | 095300 | 6880056700 | 25900 | 25900 | 25900 | 25850 | 352 |
| 560 | 20240318 | 095200 | 6870940550 | 25900 | 25850 | 25900 | 25850 | 420 |
| 561 | 20240318 | 095100 | 6860078200 | 25850 | 25900 | 25900 | 25850 | 3187 |
| 562 | 20240318 | 095000 | 6777690600 | 25900 | 26000 | 26000 | 25850 | 1380 |
| 563 | 20240318 | 094900 | 6741953900 | 26050 | 25850 | 26050 | 25800 | 4446 |
| 564 | 20240318 | 094800 | 6626535750 | 25850 | 25850 | 25900 | 25800 | 1531 |
| 565 | 20240318 | 094700 | 6586967800 | 25900 | 25950 | 25950 | 25900 | 1719 |
| 566 | 20240318 | 094600 | 6542436250 | 25900 | 26000 | 26000 | 25900 | 1360 |
| 567 | 20240318 | 094500 | 6507143200 | 26000 | 26000 | 26050 | 25950 | 4924 |
| 568 | 20240318 | 094400 | 6379182450 | 26000 | 25950 | 26000 | 25900 | 2892 |
| 569 | 20240318 | 094300 | 6304147250 | 25950 | 25950 | 25950 | 25900 | 445 |
| 570 | 20240318 | 094200 | 6292617200 | 25900 | 25900 | 25950 | 25900 | 1393 |
| 571 | 20240318 | 094100 | 6256527250 | 25950 | 25900 | 26000 | 25900 | 4074 |
| 572 | 20240318 | 094000 | 6150816700 | 25900 | 25950 | 25950 | 25800 | 1391 |
| 573 | 20240318 | 093900 | 6114797800 | 25950 | 25850 | 25950 | 25800 | 3089 |
| 574 | 20240318 | 093800 | 6034806800 | 25900 | 25800 | 25900 | 25800 | 292 |
| 575 | 20240318 | 093700 | 6027245550 | 25800 | 25800 | 25900 | 25800 | 4330 |
| 576 | 20240318 | 093600 | 5915302250 | 25850 | 25850 | 25850 | 25800 | 1693 |
| 577 | 20240318 | 093500 | 5871614500 | 25850 | 25800 | 25850 | 25750 | 1724 |
| 578 | 20240318 | 093400 | 5827134400 | 25800 | 25750 | 25800 | 25750 | 1598 |
| 579 | 20240318 | 093300 | 5785929200 | 25750 | 25750 | 25750 | 25700 | 1955 |
| 580 | 20240318 | 093200 | 5735605300 | 25700 | 25750 | 25800 | 25700 | 1165 |
| 581 | 20240318 | 093100 | 5705612550 | 25750 | 25700 | 25800 | 25700 | 4403 |
| 582 | 20240318 | 093000 | 5592323200 | 25750 | 25600 | 25750 | 25600 | 3212 |
| 583 | 20240318 | 092900 | 5509827450 | 25650 | 25600 | 25650 | 25600 | 2805 |
| 584 | 20240318 | 092800 | 5437964200 | 25600 | 25550 | 25600 | 25550 | 2261 |
| 585 | 20240318 | 092700 | 5380140600 | 25550 | 25550 | 25600 | 25500 | 4815 |
| 586 | 20240318 | 092600 | 5257194100 | 25600 | 25500 | 25600 | 25500 | 4409 |
| 587 | 20240318 | 092500 | 5144586850 | 25500 | 25500 | 25500 | 25450 | 559 |
| 588 | 20240318 | 092400 | 5130342800 | 25500 | 25550 | 25550 | 25450 | 2873 |
| 589 | 20240318 | 092300 | 5057134250 | 25550 | 25500 | 25550 | 25500 | 1413 |
| 590 | 20240318 | 092200 | 5021047500 | 25550 | 25500 | 25550 | 25450 | 3487 |
| 591 | 20240318 | 092100 | 4932116550 | 25500 | 25550 | 25550 | 25450 | 487 |
| 592 | 20240318 | 092000 | 4919691500 | 25550 | 25500 | 25550 | 25450 | 3267 |
| 593 | 20240318 | 091900 | 4836284750 | 25450 | 25400 | 25500 | 25400 | 5426 |
| 594 | 20240318 | 091800 | 4698144850 | 25400 | 25450 | 25450 | 25350 | 2362 |
| 595 | 20240318 | 091700 | 4638177500 | 25450 | 25350 | 25450 | 25300 | 7228 |
| 596 | 20240318 | 091600 | 4454989050 | 25350 | 25300 | 25350 | 25300 | 6170 |
| 597 | 20240318 | 091500 | 4298796600 | 25350 | 25250 | 25350 | 25200 | 26671 |
| 598 | 20240318 | 091400 | 3625010200 | 25300 | 25400 | 25450 | 25250 | 21460 |
| 599 | 20240318 | 091300 | 3081596550 | 25450 | 25450 | 25550 | 25400 | 8717 |
| 600 | 20240318 | 091200 | 2859533200 | 25500 | 25600 | 25600 | 25450 | 7808 |
| 601 | 20240318 | 091100 | 2660317850 | 25600 | 25650 | 25700 | 25550 | 3463 |
| 602 | 20240318 | 091000 | 2571607550 | 25650 | 25600 | 25700 | 25600 | 2659 |
| 603 | 20240318 | 090900 | 2503407300 | 25600 | 25600 | 25650 | 25550 | 4716 |
| 604 | 20240318 | 090800 | 2382566600 | 25550 | 25500 | 25600 | 25450 | 9086 |
| 605 | 20240318 | 090700 | 2150588350 | 25500 | 25450 | 25550 | 25450 | 2500 |
| 606 | 20240318 | 090600 | 2086816700 | 25450 | 25450 | 25550 | 25400 | 7119 |
| 607 | 20240318 | 090500 | 1905544150 | 25400 | 25550 | 25550 | 25400 | 7881 |
| 608 | 20240318 | 090400 | 1704798950 | 25500 | 25500 | 25600 | 25500 | 3705 |
| 609 | 20240318 | 090300 | 1610233900 | 25550 | 25500 | 25600 | 25450 | 12842 |
| 610 | 20240318 | 090200 | 1282680950 | 25500 | 25750 | 25750 | 25500 | 24409 |
| 611 | 20240318 | 090100 | 657282350 | 25750 | 25800 | 25850 | 25700 | 4497 |
| 612 | 20240318 | 090000 | 541396700 | 25900 | 25900 | 26050 | 25750 | 20321 |