33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 191200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 12976 |
| 3 | 20240321 | 191100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20240321 | 191000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20240321 | 190900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20240321 | 190800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20240321 | 190700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20240321 | 190600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20240321 | 190500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20240321 | 190400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20240321 | 190300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20240321 | 190200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20240321 | 190100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20240321 | 190000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20240321 | 185900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20240321 | 185800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20240321 | 185700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20240321 | 185600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20240321 | 185500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20240321 | 185400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20240321 | 185300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20240321 | 185200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20240321 | 185100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20240321 | 185000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20240321 | 184900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20240321 | 184800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20240321 | 184700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20240321 | 184600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20240321 | 184500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20240321 | 184400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20240321 | 184300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20240321 | 184200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 12976 |
| 33 | 20240321 | 184100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20240321 | 184000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20240321 | 183900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20240321 | 183800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20240321 | 183700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20240321 | 183600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20240321 | 183500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20240321 | 183400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20240321 | 183300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20240321 | 183200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20240321 | 183100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20240321 | 183000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20240321 | 182900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20240321 | 182800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20240321 | 182700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20240321 | 182600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20240321 | 182500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20240321 | 182400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20240321 | 182300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20240321 | 182200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20240321 | 182100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20240321 | 182000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20240321 | 181900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20240321 | 181800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20240321 | 181700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20240321 | 181600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20240321 | 181500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20240321 | 181400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20240321 | 181300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20240321 | 181200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 12976 |
| 63 | 20240321 | 181100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20240321 | 181000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20240321 | 180900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20240321 | 180800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20240321 | 180700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20240321 | 180600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20240321 | 180500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20240321 | 180400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20240321 | 180300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20240321 | 180200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20240321 | 180100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20240321 | 180000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20240321 | 175900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20240321 | 175800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20240321 | 175700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20240321 | 175600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20240321 | 175500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20240321 | 175400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20240321 | 175300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20240321 | 175200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20240321 | 175100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20240321 | 175000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20240321 | 174900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20240321 | 174800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20240321 | 174700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20240321 | 174600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20240321 | 174500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20240321 | 174400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20240321 | 174300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20240321 | 174200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 12976 |
| 93 | 20240321 | 174100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20240321 | 174000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20240321 | 173900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20240321 | 173800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20240321 | 173700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20240321 | 173600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20240321 | 173500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20240321 | 173400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20240321 | 173300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20240321 | 173200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20240321 | 173100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20240321 | 173000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20240321 | 172900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20240321 | 172800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20240321 | 172700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20240321 | 172600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20240321 | 172500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20240321 | 172400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20240321 | 172300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20240321 | 172200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20240321 | 172100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20240321 | 172000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20240321 | 171900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20240321 | 171800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20240321 | 171700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20240321 | 171600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20240321 | 171500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20240321 | 171400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20240321 | 171300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20240321 | 171200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 12976 |
| 123 | 20240321 | 171100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20240321 | 171000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20240321 | 170900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20240321 | 170800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20240321 | 170700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20240321 | 170600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20240321 | 170500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20240321 | 170400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20240321 | 170300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20240321 | 170200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20240321 | 170100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20240321 | 170000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20240321 | 165900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20240321 | 165800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20240321 | 165700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20240321 | 165600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20240321 | 165500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20240321 | 165400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20240321 | 165300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20240321 | 165200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20240321 | 165100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20240321 | 165000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20240321 | 164900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20240321 | 164800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20240321 | 164700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20240321 | 164600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20240321 | 164500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20240321 | 164400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20240321 | 164300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20240321 | 164200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 12976 |
| 153 | 20240321 | 164100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20240321 | 164000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20240321 | 163900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20240321 | 163800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20240321 | 163700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20240321 | 163600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20240321 | 163500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20240321 | 163400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20240321 | 163300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20240321 | 163200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20240321 | 163100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20240321 | 163000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20240321 | 162900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20240321 | 162800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20240321 | 162700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20240321 | 162600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20240321 | 162500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20240321 | 162400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20240321 | 162300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20240321 | 162200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20240321 | 162100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20240321 | 162000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20240321 | 161900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20240321 | 161800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20240321 | 161700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20240321 | 161600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20240321 | 161500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20240321 | 161400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20240321 | 161300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20240321 | 161200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 12976 |
| 183 | 20240321 | 161100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20240321 | 161000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20240321 | 160900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20240321 | 160800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20240321 | 160700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20240321 | 160600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20240321 | 160500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20240321 | 160400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20240321 | 160300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20240321 | 160200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20240321 | 160100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20240321 | 160000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20240321 | 155900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20240321 | 155800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20240321 | 155700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20240321 | 155600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20240321 | 155500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20240321 | 155400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20240321 | 155300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20240321 | 155200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20240321 | 155100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20240321 | 155000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20240321 | 154900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20240321 | 154800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20240321 | 154700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20240321 | 154600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20240321 | 154500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20240321 | 154400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20240321 | 154300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20240321 | 154200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 12976 |
| 213 | 20240321 | 154100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20240321 | 154000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20240321 | 153900 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20240321 | 153800 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20240321 | 153700 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20240321 | 153600 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20240321 | 153500 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20240321 | 153400 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20240321 | 153300 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20240321 | 153200 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20240321 | 153100 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20240321 | 153000 | 10167944900 | 21400 | 21400 | 21400 | 21400 | 12976 |
| 225 | 20240321 | 152900 | 9890258500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20240321 | 152800 | 9890258500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20240321 | 152700 | 9890258500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20240321 | 152600 | 9890258500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20240321 | 152500 | 9890258500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20240321 | 152400 | 9890258500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20240321 | 152300 | 9890258500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20240321 | 152200 | 9890258500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20240321 | 152100 | 9890258500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20240321 | 152000 | 9890258500 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20240321 | 151900 | 9890258500 | 21400 | 21350 | 21400 | 21300 | 1237 |
| 236 | 20240321 | 151800 | 9863851750 | 21300 | 21300 | 21350 | 21250 | 2528 |
| 237 | 20240321 | 151700 | 9809955900 | 21250 | 21300 | 21350 | 21250 | 802 |
| 238 | 20240321 | 151600 | 9792872850 | 21350 | 21300 | 21350 | 21250 | 620 |
| 239 | 20240321 | 151500 | 9779667250 | 21350 | 21300 | 21350 | 21300 | 1776 |
| 240 | 20240321 | 151400 | 9741837550 | 21350 | 21350 | 21350 | 21300 | 952 |
| 241 | 20240321 | 151300 | 9721556750 | 21300 | 21300 | 21350 | 21300 | 816 |
| 242 | 20240321 | 151200 | 9704175150 | 21300 | 21300 | 21300 | 21300 | 1602 |
| 243 | 20240321 | 151100 | 9670052550 | 21300 | 21300 | 21350 | 21300 | 1174 |
| 244 | 20240321 | 151000 | 9645009300 | 21300 | 21300 | 21300 | 21300 | 235 |
| 245 | 20240321 | 150900 | 9640003800 | 21300 | 21300 | 21350 | 21300 | 2302 |
| 246 | 20240321 | 150800 | 9590967400 | 21300 | 21350 | 21400 | 21300 | 205 |
| 247 | 20240321 | 150700 | 9586595800 | 21350 | 21350 | 21400 | 21350 | 588 |
| 248 | 20240321 | 150600 | 9574040800 | 21400 | 21350 | 21400 | 21350 | 106 |
| 249 | 20240321 | 150500 | 9571776850 | 21350 | 21350 | 21350 | 21350 | 818 |
| 250 | 20240321 | 150400 | 9554312550 | 21350 | 21400 | 21400 | 21350 | 1257 |
| 251 | 20240321 | 150300 | 9527470100 | 21400 | 21400 | 21400 | 21350 | 155 |
| 252 | 20240321 | 150200 | 9524160200 | 21350 | 21400 | 21400 | 21350 | 199 |
| 253 | 20240321 | 150100 | 9519908150 | 21400 | 21350 | 21400 | 21350 | 40 |
| 254 | 20240321 | 150000 | 9519053400 | 21400 | 21400 | 21400 | 21350 | 1255 |
| 255 | 20240321 | 145900 | 9492199250 | 21400 | 21250 | 21400 | 21250 | 6474 |
| 256 | 20240321 | 145800 | 9353978300 | 21250 | 21250 | 21300 | 21250 | 75 |
| 257 | 20240321 | 145700 | 9352383550 | 21300 | 21250 | 21300 | 21250 | 140 |
| 258 | 20240321 | 145600 | 9349408500 | 21250 | 21250 | 21250 | 21250 | 1680 |
| 259 | 20240321 | 145500 | 9313708500 | 21300 | 21250 | 21300 | 21250 | 1122 |
| 260 | 20240321 | 145400 | 9289865450 | 21250 | 21300 | 21350 | 21250 | 259 |
| 261 | 20240321 | 145300 | 9284353450 | 21300 | 21300 | 21300 | 21250 | 468 |
| 262 | 20240321 | 145200 | 9274401350 | 21300 | 21250 | 21300 | 21250 | 118 |
| 263 | 20240321 | 145100 | 9271889500 | 21250 | 21250 | 21300 | 21250 | 618 |
| 264 | 20240321 | 145000 | 9258727400 | 21250 | 21300 | 21350 | 21250 | 923 |
| 265 | 20240321 | 144900 | 9239095200 | 21300 | 21300 | 21300 | 21300 | 75 |
| 266 | 20240321 | 144800 | 9237497700 | 21300 | 21300 | 21350 | 21300 | 314 |
| 267 | 20240321 | 144700 | 9230808250 | 21300 | 21300 | 21300 | 21300 | 16 |
| 268 | 20240321 | 144600 | 9230467450 | 21300 | 21300 | 21300 | 21250 | 807 |
| 269 | 20240321 | 144500 | 9213285850 | 21250 | 21300 | 21350 | 21250 | 549 |
| 270 | 20240321 | 144400 | 9201594550 | 21300 | 21300 | 21300 | 21300 | 282 |
| 271 | 20240321 | 144300 | 9195587950 | 21300 | 21300 | 21350 | 21300 | 1503 |
| 272 | 20240321 | 144200 | 9163573250 | 21300 | 21300 | 21300 | 21300 | 86 |
| 273 | 20240321 | 144100 | 9161741450 | 21300 | 21300 | 21300 | 21300 | 159 |
| 274 | 20240321 | 144000 | 9158354750 | 21300 | 21300 | 21300 | 21300 | 374 |
| 275 | 20240321 | 143900 | 9150388550 | 21300 | 21300 | 21300 | 21300 | 47 |
| 276 | 20240321 | 143800 | 9149387450 | 21300 | 21300 | 21300 | 21300 | 86 |
| 277 | 20240321 | 143700 | 9147555650 | 21300 | 21300 | 21300 | 21300 | 519 |
| 278 | 20240321 | 143600 | 9136500950 | 21350 | 21300 | 21350 | 21300 | 76 |
| 279 | 20240321 | 143500 | 9134882050 | 21300 | 21300 | 21350 | 21300 | 500 |
| 280 | 20240321 | 143400 | 9124231700 | 21350 | 21300 | 21350 | 21250 | 54 |
| 281 | 20240321 | 143300 | 9123082250 | 21300 | 21300 | 21300 | 21300 | 795 |
| 282 | 20240321 | 143200 | 9106148750 | 21300 | 21300 | 21300 | 21300 | 25 |
| 283 | 20240321 | 143100 | 9105616250 | 21300 | 21350 | 21350 | 21300 | 668 |
| 284 | 20240321 | 143000 | 9091385200 | 21300 | 21300 | 21350 | 21300 | 169 |
| 285 | 20240321 | 142900 | 9087783750 | 21300 | 21350 | 21350 | 21300 | 1178 |
| 286 | 20240321 | 142800 | 9062691300 | 21350 | 21300 | 21350 | 21300 | 298 |
| 287 | 20240321 | 142700 | 9056342300 | 21350 | 21350 | 21350 | 21300 | 613 |
| 288 | 20240321 | 142600 | 9043262000 | 21300 | 21300 | 21350 | 21300 | 247 |
| 289 | 20240321 | 142500 | 9038000050 | 21300 | 21300 | 21350 | 21300 | 425 |
| 290 | 20240321 | 142400 | 9028946000 | 21350 | 21250 | 21350 | 21250 | 5898 |
| 291 | 20240321 | 142300 | 8903368200 | 21250 | 21350 | 21400 | 21250 | 17855 |
| 292 | 20240321 | 142200 | 8523120150 | 21350 | 21350 | 21400 | 21350 | 202 |
| 293 | 20240321 | 142100 | 8518806800 | 21350 | 21350 | 21350 | 21350 | 2201 |
| 294 | 20240321 | 142000 | 8471815450 | 21350 | 21350 | 21350 | 21350 | 682 |
| 295 | 20240321 | 141900 | 8457254750 | 21400 | 21350 | 21400 | 21350 | 1389 |
| 296 | 20240321 | 141800 | 8427596350 | 21400 | 21350 | 21400 | 21350 | 443 |
| 297 | 20240321 | 141700 | 8418134100 | 21350 | 21350 | 21400 | 21350 | 388 |
| 298 | 20240321 | 141600 | 8409848050 | 21400 | 21400 | 21400 | 21350 | 296 |
| 299 | 20240321 | 141500 | 8403521450 | 21400 | 21400 | 21450 | 21350 | 2273 |
| 300 | 20240321 | 141400 | 8354970050 | 21400 | 21400 | 21450 | 21350 | 890 |
| 301 | 20240321 | 141300 | 8335937350 | 21400 | 21400 | 21450 | 21350 | 794 |
| 302 | 20240321 | 141200 | 8318953300 | 21450 | 21400 | 21450 | 21350 | 269 |
| 303 | 20240321 | 141100 | 8313207450 | 21450 | 21450 | 21450 | 21350 | 55 |
| 304 | 20240321 | 141000 | 8312031000 | 21350 | 21450 | 21450 | 21350 | 187 |
| 305 | 20240321 | 140900 | 8308030100 | 21450 | 21350 | 21450 | 21350 | 1564 |
| 306 | 20240321 | 140800 | 8274583100 | 21400 | 21350 | 21400 | 21350 | 145 |
| 307 | 20240321 | 140700 | 8271487150 | 21400 | 21350 | 21400 | 21350 | 151 |
| 308 | 20240321 | 140600 | 8268263050 | 21400 | 21400 | 21400 | 21350 | 1722 |
| 309 | 20240321 | 140500 | 8231412500 | 21400 | 21400 | 21400 | 21400 | 655 |
| 310 | 20240321 | 140400 | 8217395500 | 21400 | 21350 | 21400 | 21350 | 2835 |
| 311 | 20240321 | 140300 | 8156752200 | 21350 | 21350 | 21400 | 21350 | 787 |
| 312 | 20240321 | 140200 | 8139919650 | 21400 | 21350 | 21400 | 21350 | 247 |
| 313 | 20240321 | 140100 | 8134645650 | 21350 | 21350 | 21350 | 21350 | 263 |
| 314 | 20240321 | 140000 | 8129030600 | 21400 | 21350 | 21400 | 21350 | 159 |
| 315 | 20240321 | 135900 | 8125634450 | 21350 | 21350 | 21400 | 21350 | 1409 |
| 316 | 20240321 | 135800 | 8095547950 | 21350 | 21350 | 21350 | 21350 | 108 |
| 317 | 20240321 | 135700 | 8093242150 | 21350 | 21400 | 21400 | 21350 | 777 |
| 318 | 20240321 | 135600 | 8076649600 | 21400 | 21350 | 21400 | 21350 | 291 |
| 319 | 20240321 | 135500 | 8070436000 | 21350 | 21400 | 21400 | 21350 | 1368 |
| 320 | 20240321 | 135400 | 8041227750 | 21350 | 21400 | 21400 | 21350 | 497 |
| 321 | 20240321 | 135300 | 8030602400 | 21400 | 21400 | 21400 | 21350 | 920 |
| 322 | 20240321 | 135200 | 8010925550 | 21400 | 21400 | 21450 | 21400 | 904 |
| 323 | 20240321 | 135100 | 7991579900 | 21400 | 21400 | 21450 | 21400 | 340 |
| 324 | 20240321 | 135000 | 7984301550 | 21450 | 21400 | 21450 | 21350 | 364 |
| 325 | 20240321 | 134900 | 7976523950 | 21350 | 21350 | 21400 | 21350 | 281 |
| 326 | 20240321 | 134800 | 7970524350 | 21350 | 21350 | 21400 | 21350 | 296 |
| 327 | 20240321 | 134700 | 7964204450 | 21350 | 21350 | 21400 | 21350 | 232 |
| 328 | 20240321 | 134600 | 7959249850 | 21350 | 21350 | 21400 | 21350 | 282 |
| 329 | 20240321 | 134500 | 7953227350 | 21400 | 21400 | 21400 | 21350 | 716 |
| 330 | 20240321 | 134400 | 7937908300 | 21400 | 21400 | 21400 | 21400 | 241 |
| 331 | 20240321 | 134300 | 7932750900 | 21400 | 21350 | 21450 | 21350 | 955 |
| 332 | 20240321 | 134200 | 7912356900 | 21350 | 21400 | 21400 | 21350 | 1038 |
| 333 | 20240321 | 134100 | 7890150650 | 21350 | 21400 | 21400 | 21350 | 1730 |
| 334 | 20240321 | 134000 | 7853196400 | 21400 | 21400 | 21400 | 21350 | 781 |
| 335 | 20240321 | 133900 | 7836493750 | 21400 | 21400 | 21450 | 21350 | 362 |
| 336 | 20240321 | 133800 | 7828753300 | 21350 | 21350 | 21400 | 21350 | 4883 |
| 337 | 20240321 | 133700 | 7724499350 | 21400 | 21400 | 21400 | 21350 | 504 |
| 338 | 20240321 | 133600 | 7713725700 | 21400 | 21400 | 21400 | 21400 | 484 |
| 339 | 20240321 | 133500 | 7703368100 | 21400 | 21400 | 21450 | 21400 | 455 |
| 340 | 20240321 | 133400 | 7693625850 | 21400 | 21350 | 21400 | 21350 | 1105 |
| 341 | 20240321 | 133300 | 7669988300 | 21350 | 21400 | 21400 | 21350 | 653 |
| 342 | 20240321 | 133200 | 7656025150 | 21400 | 21350 | 21400 | 21350 | 2161 |
| 343 | 20240321 | 133100 | 7609782050 | 21350 | 21350 | 21400 | 21350 | 1502 |
| 344 | 20240321 | 133000 | 7577653550 | 21350 | 21400 | 21450 | 21350 | 6537 |
| 345 | 20240321 | 132900 | 7437765400 | 21400 | 21450 | 21450 | 21400 | 4062 |
| 346 | 20240321 | 132800 | 7350656750 | 21450 | 21450 | 21500 | 21450 | 1050 |
| 347 | 20240321 | 132700 | 7328132500 | 21450 | 21450 | 21500 | 21450 | 1015 |
| 348 | 20240321 | 132600 | 7306359050 | 21450 | 21450 | 21450 | 21450 | 240 |
| 349 | 20240321 | 132500 | 7301211050 | 21450 | 21450 | 21500 | 21450 | 305 |
| 350 | 20240321 | 132400 | 7294666300 | 21450 | 21450 | 21500 | 21450 | 1034 |
| 351 | 20240321 | 132300 | 7272475400 | 21500 | 21500 | 21500 | 21500 | 787 |
| 352 | 20240321 | 132200 | 7255554900 | 21500 | 21550 | 21550 | 21500 | 238 |
| 353 | 20240321 | 132100 | 7250437400 | 21500 | 21500 | 21500 | 21500 | 611 |
| 354 | 20240321 | 132000 | 7237300900 | 21500 | 21500 | 21550 | 21500 | 1122 |
| 355 | 20240321 | 131900 | 7213177850 | 21500 | 21500 | 21500 | 21500 | 162 |
| 356 | 20240321 | 131800 | 7209694850 | 21500 | 21500 | 21500 | 21500 | 151 |
| 357 | 20240321 | 131700 | 7206448350 | 21500 | 21550 | 21550 | 21500 | 342 |
| 358 | 20240321 | 131600 | 7199085450 | 21550 | 21550 | 21550 | 21550 | 73 |
| 359 | 20240321 | 131500 | 7197512300 | 21550 | 21550 | 21600 | 21550 | 1301 |
| 360 | 20240321 | 131400 | 7169471050 | 21550 | 21550 | 21600 | 21550 | 79 |
| 361 | 20240321 | 131300 | 7167765850 | 21550 | 21550 | 21650 | 21550 | 5573 |
| 362 | 20240321 | 131200 | 7047540800 | 21550 | 21500 | 21550 | 21500 | 99 |
| 363 | 20240321 | 131100 | 7045409500 | 21500 | 21500 | 21500 | 21500 | 425 |
| 364 | 20240321 | 131000 | 7036272000 | 21550 | 21500 | 21550 | 21500 | 1461 |
| 365 | 20240321 | 130900 | 7004858550 | 21500 | 21500 | 21500 | 21500 | 156 |
| 366 | 20240321 | 130800 | 7001504550 | 21500 | 21500 | 21550 | 21500 | 238 |
| 367 | 20240321 | 130700 | 6996387500 | 21500 | 21500 | 21500 | 21500 | 48 |
| 368 | 20240321 | 130600 | 6995355500 | 21450 | 21500 | 21550 | 21450 | 219 |
| 369 | 20240321 | 130500 | 6990647200 | 21550 | 21550 | 21550 | 21550 | 12 |
| 370 | 20240321 | 130400 | 6990388600 | 21550 | 21500 | 21550 | 21450 | 437 |
| 371 | 20240321 | 130300 | 6980993500 | 21500 | 21500 | 21500 | 21500 | 267 |
| 372 | 20240321 | 130200 | 6975253000 | 21500 | 21550 | 21550 | 21500 | 214 |
| 373 | 20240321 | 130100 | 6970651950 | 21500 | 21500 | 21550 | 21500 | 646 |
| 374 | 20240321 | 130000 | 6956760700 | 21500 | 21550 | 21550 | 21500 | 8 |
| 375 | 20240321 | 125900 | 6956588650 | 21500 | 21500 | 21550 | 21500 | 119 |
| 376 | 20240321 | 125800 | 6954030000 | 21500 | 21500 | 21500 | 21500 | 71 |
| 377 | 20240321 | 125700 | 6952503500 | 21500 | 21500 | 21500 | 21500 | 159 |
| 378 | 20240321 | 125600 | 6949085000 | 21500 | 21500 | 21500 | 21500 | 36 |
| 379 | 20240321 | 125500 | 6948311000 | 21500 | 21500 | 21500 | 21500 | 48 |
| 380 | 20240321 | 125400 | 6947279000 | 21500 | 21500 | 21500 | 21500 | 71 |
| 381 | 20240321 | 125300 | 6945752500 | 21550 | 21500 | 21550 | 21500 | 20 |
| 382 | 20240321 | 125200 | 6945322350 | 21500 | 21500 | 21500 | 21500 | 419 |
| 383 | 20240321 | 125100 | 6936313850 | 21500 | 21550 | 21550 | 21500 | 149 |
| 384 | 20240321 | 125000 | 6933105100 | 21550 | 21500 | 21550 | 21500 | 157 |
| 385 | 20240321 | 124900 | 6929729500 | 21550 | 21500 | 21550 | 21500 | 60 |
| 386 | 20240321 | 124800 | 6928437400 | 21550 | 21550 | 21550 | 21500 | 32 |
| 387 | 20240321 | 124700 | 6927749200 | 21500 | 21500 | 21500 | 21500 | 477 |
| 388 | 20240321 | 124600 | 6917493700 | 21500 | 21500 | 21550 | 21500 | 293 |
| 389 | 20240321 | 124500 | 6911192650 | 21500 | 21500 | 21550 | 21500 | 2811 |
| 390 | 20240321 | 124400 | 6850755650 | 21500 | 21500 | 21550 | 21500 | 68 |
| 391 | 20240321 | 124300 | 6849293400 | 21500 | 21500 | 21500 | 21500 | 439 |
| 392 | 20240321 | 124200 | 6839854900 | 21500 | 21500 | 21500 | 21500 | 62 |
| 393 | 20240321 | 124100 | 6838521900 | 21500 | 21500 | 21550 | 21500 | 87 |
| 394 | 20240321 | 124000 | 6836650300 | 21500 | 21500 | 21500 | 21500 | 27 |
| 395 | 20240321 | 123900 | 6836069800 | 21500 | 21550 | 21550 | 21500 | 27 |
| 396 | 20240321 | 123800 | 6835488650 | 21550 | 21550 | 21550 | 21550 | 0 |
| 397 | 20240321 | 123700 | 6835488650 | 21550 | 21500 | 21550 | 21500 | 47 |
| 398 | 20240321 | 123600 | 6834477100 | 21500 | 21500 | 21550 | 21500 | 286 |
| 399 | 20240321 | 123500 | 6828328000 | 21500 | 21550 | 21550 | 21500 | 97 |
| 400 | 20240321 | 123400 | 6826238650 | 21550 | 21550 | 21550 | 21500 | 248 |
| 401 | 20240321 | 123300 | 6820895500 | 21550 | 21500 | 21550 | 21500 | 608 |
| 402 | 20240321 | 123200 | 6807823350 | 21500 | 21550 | 21550 | 21500 | 147 |
| 403 | 20240321 | 123100 | 6804661000 | 21550 | 21500 | 21550 | 21500 | 615 |
| 404 | 20240321 | 123000 | 6791433450 | 21550 | 21500 | 21550 | 21500 | 174 |
| 405 | 20240321 | 122900 | 6787684400 | 21500 | 21500 | 21500 | 21500 | 144 |
| 406 | 20240321 | 122800 | 6784588400 | 21500 | 21500 | 21500 | 21500 | 1526 |
| 407 | 20240321 | 122700 | 6751779400 | 21500 | 21550 | 21550 | 21500 | 33 |
| 408 | 20240321 | 122600 | 6751069850 | 21500 | 21500 | 21500 | 21500 | 32 |
| 409 | 20240321 | 122500 | 6750381850 | 21550 | 21550 | 21550 | 21550 | 0 |
| 410 | 20240321 | 122400 | 6750381850 | 21550 | 21500 | 21550 | 21500 | 1590 |
| 411 | 20240321 | 122300 | 6716196800 | 21550 | 21500 | 21550 | 21500 | 182 |
| 412 | 20240321 | 122200 | 6712283300 | 21500 | 21500 | 21500 | 21500 | 33 |
| 413 | 20240321 | 122100 | 6711573800 | 21500 | 21500 | 21500 | 21500 | 409 |
| 414 | 20240321 | 122000 | 6702780300 | 21500 | 21500 | 21550 | 21500 | 216 |
| 415 | 20240321 | 121900 | 6698136200 | 21500 | 21500 | 21550 | 21500 | 222 |
| 416 | 20240321 | 121800 | 6693363150 | 21500 | 21550 | 21550 | 21500 | 59 |
| 417 | 20240321 | 121700 | 6692094000 | 21500 | 21550 | 21550 | 21500 | 116 |
| 418 | 20240321 | 121600 | 6689599350 | 21500 | 21550 | 21550 | 21500 | 984 |
| 419 | 20240321 | 121500 | 6668418100 | 21500 | 21500 | 21500 | 21500 | 11 |
| 420 | 20240321 | 121400 | 6668181600 | 21550 | 21550 | 21550 | 21550 | 1 |
| 421 | 20240321 | 121300 | 6668160050 | 21500 | 21550 | 21550 | 21500 | 28 |
| 422 | 20240321 | 121200 | 6667556700 | 21500 | 21500 | 21500 | 21500 | 285 |
| 423 | 20240321 | 121100 | 6661429200 | 21500 | 21550 | 21550 | 21500 | 6 |
| 424 | 20240321 | 121000 | 6661300150 | 21500 | 21550 | 21550 | 21500 | 84 |
| 425 | 20240321 | 120900 | 6659494100 | 21500 | 21500 | 21550 | 21500 | 174 |
| 426 | 20240321 | 120800 | 6655753050 | 21500 | 21500 | 21500 | 21500 | 83 |
| 427 | 20240321 | 120700 | 6653968550 | 21500 | 21550 | 21550 | 21500 | 1648 |
| 428 | 20240321 | 120600 | 6618530150 | 21550 | 21550 | 21550 | 21550 | 22 |
| 429 | 20240321 | 120500 | 6618056050 | 21550 | 21500 | 21550 | 21500 | 345 |
| 430 | 20240321 | 120400 | 6610638500 | 21500 | 21500 | 21500 | 21500 | 1740 |
| 431 | 20240321 | 120300 | 6573228500 | 21450 | 21500 | 21500 | 21450 | 468 |
| 432 | 20240321 | 120200 | 6563166750 | 21500 | 21450 | 21500 | 21450 | 1588 |
| 433 | 20240321 | 120100 | 6529028000 | 21450 | 21450 | 21450 | 21450 | 64 |
| 434 | 20240321 | 120000 | 6527655200 | 21450 | 21450 | 21500 | 21450 | 39 |
| 435 | 20240321 | 115900 | 6526818500 | 21450 | 21450 | 21450 | 21450 | 1226 |
| 436 | 20240321 | 115800 | 6500520800 | 21450 | 21450 | 21450 | 21450 | 97 |
| 437 | 20240321 | 115700 | 6498440150 | 21450 | 21450 | 21500 | 21450 | 44 |
| 438 | 20240321 | 115600 | 6497496300 | 21450 | 21450 | 21500 | 21450 | 175 |
| 439 | 20240321 | 115500 | 6493742500 | 21450 | 21450 | 21500 | 21450 | 448 |
| 440 | 20240321 | 115400 | 6484132850 | 21450 | 21400 | 21450 | 21400 | 352 |
| 441 | 20240321 | 115300 | 6476598200 | 21450 | 21400 | 21450 | 21400 | 45 |
| 442 | 20240321 | 115200 | 6475633450 | 21450 | 21450 | 21450 | 21450 | 284 |
| 443 | 20240321 | 115100 | 6469541650 | 21450 | 21450 | 21450 | 21450 | 40 |
| 444 | 20240321 | 115000 | 6468683650 | 21450 | 21500 | 21500 | 21450 | 150 |
| 445 | 20240321 | 114900 | 6465466100 | 21500 | 21500 | 21500 | 21500 | 1055 |
| 446 | 20240321 | 114800 | 6442783600 | 21500 | 21500 | 21500 | 21500 | 245 |
| 447 | 20240321 | 114700 | 6437516100 | 21500 | 21500 | 21550 | 21500 | 110 |
| 448 | 20240321 | 114600 | 6435149500 | 21500 | 21500 | 21500 | 21500 | 215 |
| 449 | 20240321 | 114500 | 6430527000 | 21500 | 21500 | 21500 | 21500 | 55 |
| 450 | 20240321 | 114400 | 6429344500 | 21500 | 21500 | 21550 | 21500 | 570 |
| 451 | 20240321 | 114300 | 6417088600 | 21500 | 21500 | 21550 | 21500 | 511 |
| 452 | 20240321 | 114200 | 6406100800 | 21500 | 21500 | 21500 | 21500 | 160 |
| 453 | 20240321 | 114100 | 6402660800 | 21500 | 21500 | 21500 | 21500 | 74 |
| 454 | 20240321 | 114000 | 6401069800 | 21500 | 21500 | 21550 | 21500 | 51 |
| 455 | 20240321 | 113900 | 6399971750 | 21500 | 21500 | 21500 | 21500 | 6 |
| 456 | 20240321 | 113800 | 6399842750 | 21500 | 21550 | 21550 | 21500 | 168 |
| 457 | 20240321 | 113700 | 6396223200 | 21550 | 21550 | 21550 | 21550 | 373 |
| 458 | 20240321 | 113600 | 6388185050 | 21550 | 21450 | 21550 | 21450 | 6846 |
| 459 | 20240321 | 113500 | 6240905350 | 21450 | 21450 | 21450 | 21450 | 100 |
| 460 | 20240321 | 113400 | 6238760350 | 21450 | 21450 | 21500 | 21450 | 188 |
| 461 | 20240321 | 113300 | 6234727650 | 21450 | 21450 | 21450 | 21450 | 60 |
| 462 | 20240321 | 113200 | 6233440650 | 21450 | 21450 | 21450 | 21450 | 151 |
| 463 | 20240321 | 113100 | 6230201700 | 21450 | 21450 | 21450 | 21450 | 39 |
| 464 | 20240321 | 113000 | 6229365150 | 21450 | 21500 | 21500 | 21450 | 283 |
| 465 | 20240321 | 112900 | 6223293400 | 21500 | 21450 | 21500 | 21450 | 16 |
| 466 | 20240321 | 112800 | 6222950050 | 21450 | 21450 | 21450 | 21450 | 7 |
| 467 | 20240321 | 112700 | 6222799900 | 21500 | 21400 | 21500 | 21400 | 1507 |
| 468 | 20240321 | 112600 | 6190482350 | 21400 | 21450 | 21450 | 21400 | 328 |
| 469 | 20240321 | 112500 | 6183460750 | 21450 | 21400 | 21450 | 21400 | 35 |
| 470 | 20240321 | 112400 | 6182711300 | 21450 | 21400 | 21450 | 21400 | 57 |
| 471 | 20240321 | 112300 | 6181489700 | 21400 | 21450 | 21450 | 21400 | 172 |
| 472 | 20240321 | 112200 | 6177804000 | 21450 | 21450 | 21450 | 21450 | 103 |
| 473 | 20240321 | 112100 | 6175594650 | 21400 | 21450 | 21450 | 21400 | 11 |
| 474 | 20240321 | 112000 | 6175359150 | 21400 | 21400 | 21400 | 21400 | 98 |
| 475 | 20240321 | 111900 | 6173261950 | 21400 | 21400 | 21450 | 21400 | 20 |
| 476 | 20240321 | 111800 | 6172833700 | 21450 | 21450 | 21450 | 21450 | 11 |
| 477 | 20240321 | 111700 | 6172597750 | 21450 | 21450 | 21450 | 21450 | 127 |
| 478 | 20240321 | 111600 | 6169873600 | 21450 | 21400 | 21450 | 21400 | 225 |
| 479 | 20240321 | 111500 | 6165049850 | 21450 | 21450 | 21450 | 21450 | 9 |
| 480 | 20240321 | 111400 | 6164856800 | 21450 | 21450 | 21450 | 21450 | 3667 |
| 481 | 20240321 | 111300 | 6086199650 | 21450 | 21450 | 21450 | 21400 | 357 |
| 482 | 20240321 | 111200 | 6078542250 | 21500 | 21500 | 21500 | 21400 | 524 |
| 483 | 20240321 | 111100 | 6067302650 | 21450 | 21450 | 21500 | 21450 | 1349 |
| 484 | 20240321 | 111000 | 6038364400 | 21400 | 21450 | 21450 | 21400 | 59 |
| 485 | 20240321 | 110900 | 6037101750 | 21450 | 21450 | 21450 | 21400 | 3118 |
| 486 | 20240321 | 110800 | 5970376300 | 21400 | 21400 | 21450 | 21400 | 280 |
| 487 | 20240321 | 110700 | 5964384050 | 21400 | 21400 | 21400 | 21400 | 741 |
| 488 | 20240321 | 110600 | 5948526650 | 21400 | 21450 | 21450 | 21400 | 3210 |
| 489 | 20240321 | 110500 | 5879672500 | 21450 | 21500 | 21500 | 21450 | 70 |
| 490 | 20240321 | 110400 | 5878167950 | 21500 | 21450 | 21500 | 21450 | 174 |
| 491 | 20240321 | 110300 | 5874428350 | 21450 | 21450 | 21450 | 21450 | 25 |
| 492 | 20240321 | 110200 | 5873892100 | 21450 | 21450 | 21450 | 21450 | 195 |
| 493 | 20240321 | 110100 | 5869709350 | 21450 | 21450 | 21500 | 21450 | 441 |
| 494 | 20240321 | 110000 | 5860249350 | 21500 | 21450 | 21500 | 21450 | 1545 |
| 495 | 20240321 | 105900 | 5827109050 | 21500 | 21450 | 21500 | 21450 | 204 |
| 496 | 20240321 | 105800 | 5822732750 | 21450 | 21450 | 21500 | 21450 | 365 |
| 497 | 20240321 | 105700 | 5814901500 | 21500 | 21450 | 21500 | 21450 | 38 |
| 498 | 20240321 | 105600 | 5814084900 | 21500 | 21500 | 21500 | 21450 | 454 |
| 499 | 20240321 | 105500 | 5804330600 | 21450 | 21450 | 21450 | 21450 | 118 |
| 500 | 20240321 | 105400 | 5801799500 | 21450 | 21450 | 21500 | 21450 | 32 |
| 501 | 20240321 | 105300 | 5801112250 | 21500 | 21450 | 21500 | 21450 | 360 |
| 502 | 20240321 | 105200 | 5793389750 | 21500 | 21450 | 21500 | 21450 | 305 |
| 503 | 20240321 | 105100 | 5786845000 | 21450 | 21450 | 21450 | 21450 | 14 |
| 504 | 20240321 | 105000 | 5786544700 | 21450 | 21450 | 21450 | 21450 | 1571 |
| 505 | 20240321 | 104900 | 5752846750 | 21450 | 21450 | 21500 | 21450 | 389 |
| 506 | 20240321 | 104800 | 5744501950 | 21450 | 21550 | 21550 | 21450 | 5536 |
| 507 | 20240321 | 104700 | 5625478200 | 21550 | 21550 | 21600 | 21500 | 1486 |
| 508 | 20240321 | 104600 | 5593463900 | 21500 | 21450 | 21550 | 21450 | 3627 |
| 509 | 20240321 | 104500 | 5515509600 | 21450 | 21450 | 21500 | 21450 | 858 |
| 510 | 20240321 | 104400 | 5497099350 | 21450 | 21250 | 21450 | 21250 | 38947 |
| 511 | 20240321 | 104300 | 4662127900 | 21250 | 21250 | 21250 | 21250 | 918 |
| 512 | 20240321 | 104200 | 4642620400 | 21250 | 21250 | 21300 | 21250 | 2671 |
| 513 | 20240321 | 104100 | 4585856100 | 21250 | 21200 | 21250 | 21150 | 4693 |
| 514 | 20240321 | 104000 | 4486235900 | 21200 | 21250 | 21250 | 21200 | 4436 |
| 515 | 20240321 | 103900 | 4392179950 | 21250 | 21300 | 21350 | 21200 | 4643 |
| 516 | 20240321 | 103800 | 4293505900 | 21350 | 21350 | 21350 | 21250 | 4161 |
| 517 | 20240321 | 103700 | 4204874850 | 21300 | 21350 | 21350 | 21300 | 752 |
| 518 | 20240321 | 103600 | 4188826000 | 21350 | 21350 | 21350 | 21300 | 1158 |
| 519 | 20240321 | 103500 | 4164133350 | 21350 | 21300 | 21350 | 21300 | 1091 |
| 520 | 20240321 | 103400 | 4140867500 | 21350 | 21350 | 21350 | 21300 | 1946 |
| 521 | 20240321 | 103300 | 4099325850 | 21350 | 21400 | 21400 | 21350 | 570 |
| 522 | 20240321 | 103200 | 4087155150 | 21400 | 21350 | 21400 | 21350 | 498 |
| 523 | 20240321 | 103100 | 4076522300 | 21400 | 21350 | 21400 | 21350 | 318 |
| 524 | 20240321 | 103000 | 4069732400 | 21400 | 21350 | 21400 | 21350 | 3489 |
| 525 | 20240321 | 102900 | 3995241750 | 21350 | 21400 | 21400 | 21350 | 3177 |
| 526 | 20240321 | 102800 | 3927404800 | 21400 | 21350 | 21400 | 21350 | 200 |
| 527 | 20240321 | 102700 | 3923126100 | 21400 | 21400 | 21450 | 21350 | 988 |
| 528 | 20240321 | 102600 | 3901979150 | 21400 | 21450 | 21500 | 21350 | 28077 |
| 529 | 20240321 | 102500 | 3299951300 | 21500 | 21500 | 21500 | 21450 | 6953 |
| 530 | 20240321 | 102400 | 3150577100 | 21550 | 21550 | 21550 | 21500 | 12 |
| 531 | 20240321 | 102300 | 3150318700 | 21550 | 21500 | 21550 | 21500 | 133 |
| 532 | 20240321 | 102200 | 3147458400 | 21500 | 21550 | 21550 | 21500 | 116 |
| 533 | 20240321 | 102100 | 3144958800 | 21550 | 21550 | 21550 | 21550 | 1599 |
| 534 | 20240321 | 102000 | 3110500350 | 21550 | 21600 | 21600 | 21550 | 3089 |
| 535 | 20240321 | 101900 | 3043932350 | 21550 | 21550 | 21550 | 21550 | 24 |
| 536 | 20240321 | 101800 | 3043415150 | 21550 | 21550 | 21550 | 21550 | 740 |
| 537 | 20240321 | 101700 | 3027468150 | 21550 | 21600 | 21600 | 21550 | 139 |
| 538 | 20240321 | 101600 | 3024467150 | 21600 | 21700 | 21700 | 21600 | 663 |
| 539 | 20240321 | 101500 | 3010146200 | 21700 | 21550 | 21700 | 21500 | 5456 |
| 540 | 20240321 | 101400 | 2892109900 | 21600 | 21550 | 21600 | 21500 | 2031 |
| 541 | 20240321 | 101300 | 2848342900 | 21550 | 21500 | 21550 | 21500 | 892 |
| 542 | 20240321 | 101200 | 2829126800 | 21500 | 21500 | 21500 | 21500 | 11 |
| 543 | 20240321 | 101100 | 2828890300 | 21500 | 21550 | 21550 | 21500 | 1301 |
| 544 | 20240321 | 101000 | 2800853900 | 21600 | 21550 | 21700 | 21500 | 7412 |
| 545 | 20240321 | 100900 | 2640621850 | 21500 | 21500 | 21500 | 21500 | 1375 |
| 546 | 20240321 | 100800 | 2611059350 | 21500 | 21550 | 21550 | 21500 | 1167 |
| 547 | 20240321 | 100700 | 2585963600 | 21500 | 21500 | 21550 | 21500 | 567 |
| 548 | 20240321 | 100600 | 2573766300 | 21550 | 21550 | 21550 | 21550 | 128 |
| 549 | 20240321 | 100500 | 2571007900 | 21500 | 21550 | 21550 | 21500 | 264 |
| 550 | 20240321 | 100400 | 2565319150 | 21500 | 21500 | 21550 | 21500 | 203 |
| 551 | 20240321 | 100300 | 2560946900 | 21500 | 21550 | 21600 | 21500 | 3131 |
| 552 | 20240321 | 100200 | 2493473800 | 21600 | 21550 | 21600 | 21550 | 492 |
| 553 | 20240321 | 100100 | 2482868650 | 21550 | 21600 | 21600 | 21550 | 1316 |
| 554 | 20240321 | 100000 | 2454501450 | 21600 | 21600 | 21650 | 21600 | 193 |
| 555 | 20240321 | 095900 | 2450328350 | 21600 | 21600 | 21650 | 21600 | 1631 |
| 556 | 20240321 | 095800 | 2415091950 | 21650 | 21600 | 21650 | 21600 | 857 |
| 557 | 20240321 | 095700 | 2396542400 | 21600 | 21650 | 21650 | 21600 | 332 |
| 558 | 20240321 | 095600 | 2389355250 | 21700 | 21650 | 21700 | 21650 | 475 |
| 559 | 20240321 | 095500 | 2379069900 | 21650 | 21650 | 21650 | 21650 | 1107 |
| 560 | 20240321 | 095400 | 2355103350 | 21650 | 21600 | 21650 | 21600 | 266 |
| 561 | 20240321 | 095300 | 2349355750 | 21650 | 21650 | 21650 | 21600 | 410 |
| 562 | 20240321 | 095200 | 2340487150 | 21650 | 21600 | 21650 | 21600 | 230 |
| 563 | 20240321 | 095100 | 2335519000 | 21600 | 21650 | 21650 | 21600 | 156 |
| 564 | 20240321 | 095000 | 2332149100 | 21650 | 21600 | 21650 | 21550 | 2645 |
| 565 | 20240321 | 094900 | 2275058200 | 21600 | 21600 | 21600 | 21600 | 317 |
| 566 | 20240321 | 094800 | 2268211000 | 21600 | 21650 | 21650 | 21600 | 61 |
| 567 | 20240321 | 094700 | 2266890850 | 21650 | 21600 | 21650 | 21600 | 738 |
| 568 | 20240321 | 094600 | 2250918300 | 21650 | 21600 | 21650 | 21600 | 790 |
| 569 | 20240321 | 094500 | 2233816250 | 21600 | 21600 | 21650 | 21600 | 306 |
| 570 | 20240321 | 094400 | 2227194150 | 21650 | 21600 | 21650 | 21600 | 663 |
| 571 | 20240321 | 094300 | 2212840800 | 21650 | 21650 | 21700 | 21600 | 1469 |
| 572 | 20240321 | 094200 | 2181040000 | 21650 | 21700 | 21700 | 21650 | 1900 |
| 573 | 20240321 | 094100 | 2139888300 | 21700 | 21700 | 21700 | 21650 | 202 |
| 574 | 20240321 | 094000 | 2135505300 | 21650 | 21650 | 21750 | 21600 | 3726 |
| 575 | 20240321 | 093900 | 2054663500 | 21650 | 21650 | 21700 | 21650 | 2380 |
| 576 | 20240321 | 093800 | 2003136150 | 21650 | 21650 | 21700 | 21650 | 194 |
| 577 | 20240321 | 093700 | 1998930700 | 21650 | 21650 | 21700 | 21650 | 1682 |
| 578 | 20240321 | 093600 | 1962465400 | 21650 | 21650 | 21700 | 21600 | 2842 |
| 579 | 20240321 | 093500 | 1900936050 | 21650 | 21700 | 21700 | 21650 | 1905 |
| 580 | 20240321 | 093400 | 1859598150 | 21700 | 21650 | 21700 | 21650 | 1612 |
| 581 | 20240321 | 093300 | 1824634450 | 21650 | 21650 | 21650 | 21650 | 789 |
| 582 | 20240321 | 093200 | 1807552600 | 21650 | 21550 | 21650 | 21550 | 3459 |
| 583 | 20240321 | 093100 | 1732791050 | 21550 | 21550 | 21550 | 21500 | 474 |
| 584 | 20240321 | 093000 | 1722577150 | 21550 | 21500 | 21550 | 21500 | 1201 |
| 585 | 20240321 | 092900 | 1696725650 | 21500 | 21550 | 21550 | 21500 | 565 |
| 586 | 20240321 | 092800 | 1684551250 | 21550 | 21550 | 21550 | 21550 | 2330 |
| 587 | 20240321 | 092700 | 1634339750 | 21550 | 21550 | 21550 | 21550 | 978 |
| 588 | 20240321 | 092600 | 1613263850 | 21550 | 21600 | 21600 | 21550 | 853 |
| 589 | 20240321 | 092500 | 1594839400 | 21600 | 21600 | 21650 | 21600 | 1599 |
| 590 | 20240321 | 092400 | 1560300650 | 21600 | 21650 | 21650 | 21600 | 2393 |
| 591 | 20240321 | 092300 | 1508598450 | 21600 | 21650 | 21650 | 21600 | 751 |
| 592 | 20240321 | 092200 | 1492350100 | 21650 | 21650 | 21700 | 21650 | 2294 |
| 593 | 20240321 | 092100 | 1442684950 | 21650 | 21650 | 21700 | 21650 | 918 |
| 594 | 20240321 | 092000 | 1422799250 | 21650 | 21650 | 21650 | 21650 | 268 |
| 595 | 20240321 | 091900 | 1416997050 | 21650 | 21650 | 21650 | 21650 | 580 |
| 596 | 20240321 | 091800 | 1404440050 | 21650 | 21700 | 21700 | 21600 | 1045 |
| 597 | 20240321 | 091700 | 1381829200 | 21700 | 21650 | 21700 | 21600 | 1160 |
| 598 | 20240321 | 091600 | 1356721950 | 21700 | 21650 | 21700 | 21650 | 1394 |
| 599 | 20240321 | 091500 | 1326539000 | 21700 | 21750 | 21750 | 21600 | 2202 |
| 600 | 20240321 | 091400 | 1278723300 | 21750 | 21650 | 21850 | 21650 | 14194 |
| 601 | 20240321 | 091300 | 970201400 | 21600 | 21600 | 21650 | 21600 | 387 |
| 602 | 20240321 | 091200 | 961840950 | 21600 | 21600 | 21600 | 21550 | 608 |
| 603 | 20240321 | 091100 | 948708400 | 21550 | 21600 | 21650 | 21550 | 2366 |
| 604 | 20240321 | 091000 | 897604500 | 21600 | 21650 | 21650 | 21600 | 1714 |
| 605 | 20240321 | 090900 | 860532950 | 21650 | 21600 | 21650 | 21550 | 5045 |
| 606 | 20240321 | 090800 | 751544900 | 21550 | 21600 | 21600 | 21550 | 375 |
| 607 | 20240321 | 090700 | 743455200 | 21600 | 21600 | 21650 | 21550 | 1618 |
| 608 | 20240321 | 090600 | 708528250 | 21550 | 21600 | 21650 | 21550 | 2671 |
| 609 | 20240321 | 090500 | 650890500 | 21600 | 21600 | 21600 | 21600 | 1605 |
| 610 | 20240321 | 090400 | 616222500 | 21600 | 21550 | 21650 | 21550 | 716 |
| 611 | 20240321 | 090300 | 600751100 | 21650 | 21600 | 21650 | 21500 | 4591 |
| 612 | 20240321 | 090200 | 501583750 | 21600 | 21600 | 21700 | 21550 | 8788 |
| 613 | 20240321 | 090100 | 311360500 | 21650 | 21700 | 21700 | 21600 | 8351 |
| 614 | 20240321 | 090000 | 130714100 | 21650 | 21700 | 21700 | 21650 | 4838 |