33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240321 | 191400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 3101 |
| 3 | 20240321 | 191300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20240321 | 191200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20240321 | 191100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20240321 | 191000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20240321 | 190900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20240321 | 190800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20240321 | 190700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20240321 | 190600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20240321 | 190500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20240321 | 190400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20240321 | 190300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20240321 | 190200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20240321 | 190100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20240321 | 190000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20240321 | 185900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20240321 | 185800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20240321 | 185700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20240321 | 185600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20240321 | 185500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20240321 | 185400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20240321 | 185300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20240321 | 185200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20240321 | 185100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20240321 | 185000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20240321 | 184900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20240321 | 184800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20240321 | 184700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20240321 | 184600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20240321 | 184500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20240321 | 184400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 3101 |
| 33 | 20240321 | 184300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20240321 | 184200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20240321 | 184100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20240321 | 184000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20240321 | 183900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20240321 | 183800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20240321 | 183700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20240321 | 183600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20240321 | 183500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20240321 | 183400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20240321 | 183300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20240321 | 183200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20240321 | 183100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20240321 | 183000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20240321 | 182900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20240321 | 182800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20240321 | 182700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20240321 | 182600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20240321 | 182500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20240321 | 182400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20240321 | 182300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20240321 | 182200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20240321 | 182100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20240321 | 182000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20240321 | 181900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20240321 | 181800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20240321 | 181700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20240321 | 181600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20240321 | 181500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20240321 | 181400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 3101 |
| 63 | 20240321 | 181300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20240321 | 181200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20240321 | 181100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20240321 | 181000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20240321 | 180900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20240321 | 180800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20240321 | 180700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20240321 | 180600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20240321 | 180500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20240321 | 180400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20240321 | 180300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20240321 | 180200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20240321 | 180100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20240321 | 180000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20240321 | 175900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20240321 | 175800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20240321 | 175700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20240321 | 175600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20240321 | 175500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20240321 | 175400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20240321 | 175300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20240321 | 175200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20240321 | 175100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20240321 | 175000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20240321 | 174900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20240321 | 174800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20240321 | 174700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20240321 | 174600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20240321 | 174500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20240321 | 174400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 3101 |
| 93 | 20240321 | 174300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20240321 | 174200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20240321 | 174100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20240321 | 174000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20240321 | 173900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20240321 | 173800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20240321 | 173700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20240321 | 173600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20240321 | 173500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20240321 | 173400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20240321 | 173300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20240321 | 173200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20240321 | 173100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20240321 | 173000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20240321 | 172900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20240321 | 172800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20240321 | 172700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20240321 | 172600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20240321 | 172500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20240321 | 172400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20240321 | 172300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20240321 | 172200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20240321 | 172100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20240321 | 172000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20240321 | 171900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20240321 | 171800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20240321 | 171700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20240321 | 171600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20240321 | 171500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20240321 | 171400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 3101 |
| 123 | 20240321 | 171300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20240321 | 171200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20240321 | 171100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20240321 | 171000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20240321 | 170900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20240321 | 170800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20240321 | 170700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20240321 | 170600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20240321 | 170500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20240321 | 170400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20240321 | 170300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20240321 | 170200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20240321 | 170100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20240321 | 170000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20240321 | 165900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20240321 | 165800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20240321 | 165700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20240321 | 165600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20240321 | 165500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20240321 | 165400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20240321 | 165300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20240321 | 165200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20240321 | 165100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20240321 | 165000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20240321 | 164900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20240321 | 164800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20240321 | 164700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20240321 | 164600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20240321 | 164500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20240321 | 164400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 3101 |
| 153 | 20240321 | 164300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20240321 | 164200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20240321 | 164100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20240321 | 164000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20240321 | 163900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20240321 | 163800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20240321 | 163700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20240321 | 163600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20240321 | 163500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20240321 | 163400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20240321 | 163300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20240321 | 163200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20240321 | 163100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20240321 | 163000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20240321 | 162900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20240321 | 162800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20240321 | 162700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20240321 | 162600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20240321 | 162500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20240321 | 162400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20240321 | 162300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20240321 | 162200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20240321 | 162100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20240321 | 162000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20240321 | 161900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20240321 | 161800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20240321 | 161700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20240321 | 161600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20240321 | 161500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20240321 | 161400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 3101 |
| 183 | 20240321 | 161300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20240321 | 161200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20240321 | 161100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20240321 | 161000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20240321 | 160900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20240321 | 160800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20240321 | 160700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20240321 | 160600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20240321 | 160500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20240321 | 160400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20240321 | 160300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20240321 | 160200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20240321 | 160100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20240321 | 160000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20240321 | 155900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20240321 | 155800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20240321 | 155700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20240321 | 155600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20240321 | 155500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20240321 | 155400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20240321 | 155300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20240321 | 155200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20240321 | 155100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20240321 | 155000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20240321 | 154900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20240321 | 154800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20240321 | 154700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20240321 | 154600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20240321 | 154500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20240321 | 154400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 3101 |
| 213 | 20240321 | 154300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20240321 | 154200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20240321 | 154100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20240321 | 154000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20240321 | 153900 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20240321 | 153800 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20240321 | 153700 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20240321 | 153600 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20240321 | 153500 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20240321 | 153400 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20240321 | 153300 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20240321 | 153200 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20240321 | 153100 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20240321 | 153000 | 5396983950 | 25800 | 25800 | 25800 | 25800 | 3101 |
| 227 | 20240321 | 152900 | 5316978150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20240321 | 152800 | 5316978150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20240321 | 152700 | 5316978150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20240321 | 152600 | 5316978150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20240321 | 152500 | 5316978150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20240321 | 152400 | 5316978150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20240321 | 152300 | 5316978150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20240321 | 152200 | 5316978150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20240321 | 152100 | 5316978150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20240321 | 152000 | 5316978150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20240321 | 151900 | 5316978150 | 25800 | 25750 | 25800 | 25750 | 907 |
| 238 | 20240321 | 151800 | 5293619550 | 25800 | 25750 | 25800 | 25750 | 127 |
| 239 | 20240321 | 151700 | 5290346250 | 25750 | 25800 | 25800 | 25750 | 827 |
| 240 | 20240321 | 151600 | 5269041100 | 25850 | 25800 | 25850 | 25750 | 344 |
| 241 | 20240321 | 151500 | 5260166750 | 25800 | 25750 | 25800 | 25750 | 200 |
| 242 | 20240321 | 151400 | 5255006950 | 25750 | 25800 | 25850 | 25750 | 2594 |
| 243 | 20240321 | 151300 | 5188100600 | 25850 | 25800 | 25850 | 25800 | 79 |
| 244 | 20240321 | 151200 | 5186060800 | 25850 | 25850 | 25850 | 25800 | 347 |
| 245 | 20240321 | 151100 | 5177106400 | 25850 | 25850 | 25850 | 25800 | 258 |
| 246 | 20240321 | 151000 | 5170438200 | 25850 | 25800 | 25850 | 25750 | 170 |
| 247 | 20240321 | 150900 | 5166056000 | 25800 | 25850 | 25850 | 25750 | 520 |
| 248 | 20240321 | 150800 | 5152639800 | 25850 | 25850 | 25850 | 25800 | 214 |
| 249 | 20240321 | 150700 | 5147110100 | 25800 | 25850 | 25850 | 25800 | 446 |
| 250 | 20240321 | 150600 | 5135601800 | 25850 | 25800 | 25850 | 25800 | 154 |
| 251 | 20240321 | 150500 | 5131627300 | 25800 | 25800 | 25850 | 25750 | 464 |
| 252 | 20240321 | 150400 | 5119654600 | 25750 | 25800 | 25850 | 25750 | 811 |
| 253 | 20240321 | 150300 | 5098746800 | 25850 | 25850 | 25850 | 25800 | 152 |
| 254 | 20240321 | 150200 | 5094822750 | 25850 | 25800 | 25850 | 25800 | 422 |
| 255 | 20240321 | 150100 | 5083934000 | 25800 | 25850 | 25850 | 25800 | 668 |
| 256 | 20240321 | 150000 | 5066687100 | 25850 | 25850 | 25850 | 25800 | 31 |
| 257 | 20240321 | 145900 | 5065885800 | 25850 | 25850 | 25850 | 25800 | 304 |
| 258 | 20240321 | 145800 | 5058029700 | 25850 | 25850 | 25850 | 25800 | 106 |
| 259 | 20240321 | 145700 | 5055293600 | 25850 | 25850 | 25850 | 25800 | 410 |
| 260 | 20240321 | 145600 | 5044711250 | 25850 | 25850 | 25850 | 25800 | 625 |
| 261 | 20240321 | 145500 | 5028585250 | 25800 | 25850 | 25900 | 25800 | 1390 |
| 262 | 20240321 | 145400 | 4992655100 | 25900 | 25900 | 25900 | 25850 | 497 |
| 263 | 20240321 | 145300 | 4979802200 | 25900 | 25850 | 25900 | 25800 | 194 |
| 264 | 20240321 | 145200 | 4974787250 | 25850 | 25800 | 25850 | 25800 | 181 |
| 265 | 20240321 | 145100 | 4970108450 | 25900 | 25800 | 25900 | 25750 | 1061 |
| 266 | 20240321 | 145000 | 4942734000 | 25800 | 25750 | 25800 | 25750 | 129 |
| 267 | 20240321 | 144900 | 4939409600 | 25800 | 25750 | 25800 | 25750 | 404 |
| 268 | 20240321 | 144800 | 4929002400 | 25800 | 25750 | 25800 | 25750 | 483 |
| 269 | 20240321 | 144700 | 4916542350 | 25800 | 25800 | 25850 | 25750 | 772 |
| 270 | 20240321 | 144600 | 4896640450 | 25800 | 25900 | 25900 | 25800 | 190 |
| 271 | 20240321 | 144500 | 4891732450 | 25800 | 25800 | 25850 | 25800 | 1487 |
| 272 | 20240321 | 144400 | 4853363300 | 25800 | 25800 | 25850 | 25800 | 226 |
| 273 | 20240321 | 144300 | 4847531950 | 25800 | 25800 | 25800 | 25750 | 798 |
| 274 | 20240321 | 144200 | 4826944550 | 25800 | 25750 | 25800 | 25750 | 1085 |
| 275 | 20240321 | 144100 | 4798970750 | 25800 | 25750 | 25800 | 25750 | 31 |
| 276 | 20240321 | 144000 | 4798172000 | 25750 | 25750 | 25800 | 25750 | 461 |
| 277 | 20240321 | 143900 | 4786295700 | 25750 | 25750 | 25750 | 25750 | 61 |
| 278 | 20240321 | 143800 | 4784724950 | 25800 | 25800 | 25800 | 25750 | 130 |
| 279 | 20240321 | 143700 | 4781374700 | 25800 | 25800 | 25800 | 25750 | 492 |
| 280 | 20240321 | 143600 | 4768698900 | 25750 | 25750 | 25800 | 25750 | 88 |
| 281 | 20240321 | 143500 | 4766431900 | 25750 | 25800 | 25800 | 25750 | 255 |
| 282 | 20240321 | 143400 | 4759854800 | 25800 | 25800 | 25850 | 25800 | 3418 |
| 283 | 20240321 | 143300 | 4671670350 | 25800 | 25800 | 25850 | 25800 | 152 |
| 284 | 20240321 | 143200 | 4667746250 | 25800 | 25800 | 25850 | 25800 | 393 |
| 285 | 20240321 | 143100 | 4657604550 | 25800 | 25800 | 25850 | 25800 | 29 |
| 286 | 20240321 | 143000 | 4656855350 | 25800 | 25850 | 25850 | 25800 | 427 |
| 287 | 20240321 | 142900 | 4645836150 | 25850 | 25850 | 25850 | 25800 | 408 |
| 288 | 20240321 | 142800 | 4635289500 | 25800 | 25800 | 25800 | 25800 | 316 |
| 289 | 20240321 | 142700 | 4627136700 | 25850 | 25850 | 25850 | 25800 | 472 |
| 290 | 20240321 | 142600 | 4614951750 | 25850 | 25800 | 25850 | 25800 | 74 |
| 291 | 20240321 | 142500 | 4613042000 | 25800 | 25800 | 25850 | 25800 | 424 |
| 292 | 20240321 | 142400 | 4602101800 | 25800 | 25800 | 25850 | 25800 | 56 |
| 293 | 20240321 | 142300 | 4600655500 | 25850 | 25800 | 25850 | 25800 | 42 |
| 294 | 20240321 | 142200 | 4599569900 | 25800 | 25850 | 25850 | 25800 | 855 |
| 295 | 20240321 | 142100 | 4577503800 | 25800 | 25800 | 25800 | 25800 | 30 |
| 296 | 20240321 | 142000 | 4576729800 | 25800 | 25800 | 25850 | 25800 | 282 |
| 297 | 20240321 | 141900 | 4569441000 | 25800 | 25850 | 25850 | 25800 | 305 |
| 298 | 20240321 | 141800 | 4561564500 | 25850 | 25900 | 25900 | 25850 | 94 |
| 299 | 20240321 | 141700 | 4559134550 | 25850 | 25850 | 25850 | 25850 | 361 |
| 300 | 20240321 | 141600 | 4549802700 | 25900 | 25850 | 25900 | 25850 | 13 |
| 301 | 20240321 | 141500 | 4549466600 | 25850 | 25850 | 25900 | 25850 | 827 |
| 302 | 20240321 | 141400 | 4528088400 | 25850 | 25850 | 25850 | 25850 | 107 |
| 303 | 20240321 | 141300 | 4525322450 | 25850 | 25850 | 25900 | 25850 | 890 |
| 304 | 20240321 | 141200 | 4502315400 | 25850 | 25850 | 25850 | 25850 | 24 |
| 305 | 20240321 | 141100 | 4501695000 | 25850 | 25850 | 25850 | 25850 | 43 |
| 306 | 20240321 | 141000 | 4500583450 | 25850 | 25900 | 25900 | 25850 | 411 |
| 307 | 20240321 | 140900 | 4489958250 | 25850 | 25800 | 25850 | 25800 | 177 |
| 308 | 20240321 | 140800 | 4485383750 | 25850 | 25800 | 25850 | 25800 | 449 |
| 309 | 20240321 | 140700 | 4473798900 | 25850 | 25800 | 25850 | 25800 | 100 |
| 310 | 20240321 | 140600 | 4471216150 | 25800 | 25850 | 25850 | 25800 | 193 |
| 311 | 20240321 | 140500 | 4466230350 | 25850 | 25800 | 25850 | 25800 | 390 |
| 312 | 20240321 | 140400 | 4456148900 | 25850 | 25850 | 25850 | 25800 | 21 |
| 313 | 20240321 | 140300 | 4455606150 | 25850 | 25850 | 25850 | 25800 | 292 |
| 314 | 20240321 | 140200 | 4448059950 | 25850 | 25850 | 25900 | 25850 | 98 |
| 315 | 20240321 | 140100 | 4445526150 | 25850 | 25800 | 25850 | 25800 | 329 |
| 316 | 20240321 | 140000 | 4437037400 | 25850 | 25900 | 25900 | 25800 | 626 |
| 317 | 20240321 | 135900 | 4420881050 | 25900 | 25900 | 25900 | 25850 | 331 |
| 318 | 20240321 | 135800 | 4412323600 | 25900 | 25900 | 25900 | 25850 | 605 |
| 319 | 20240321 | 135700 | 4396683300 | 25900 | 25850 | 25900 | 25850 | 11 |
| 320 | 20240321 | 135600 | 4396398700 | 25850 | 25850 | 25900 | 25800 | 227 |
| 321 | 20240321 | 135500 | 4390530600 | 25850 | 25800 | 25850 | 25800 | 664 |
| 322 | 20240321 | 135400 | 4373366900 | 25800 | 25800 | 25850 | 25800 | 83 |
| 323 | 20240321 | 135300 | 4371225000 | 25800 | 25850 | 25850 | 25800 | 609 |
| 324 | 20240321 | 135200 | 4355499250 | 25800 | 25800 | 25800 | 25800 | 30 |
| 325 | 20240321 | 135100 | 4354725250 | 25850 | 25800 | 25850 | 25800 | 216 |
| 326 | 20240321 | 135000 | 4349147350 | 25800 | 25850 | 25850 | 25800 | 383 |
| 327 | 20240321 | 134900 | 4339265550 | 25800 | 25800 | 25800 | 25800 | 213 |
| 328 | 20240321 | 134800 | 4333770150 | 25800 | 25850 | 25850 | 25800 | 356 |
| 329 | 20240321 | 134700 | 4324584850 | 25800 | 25800 | 25850 | 25800 | 167 |
| 330 | 20240321 | 134600 | 4320272200 | 25800 | 25850 | 25900 | 25800 | 33 |
| 331 | 20240321 | 134500 | 4319419450 | 25800 | 25800 | 25900 | 25800 | 388 |
| 332 | 20240321 | 134400 | 4309404050 | 25800 | 25800 | 25850 | 25800 | 376 |
| 333 | 20240321 | 134300 | 4299685500 | 25800 | 25850 | 25850 | 25800 | 376 |
| 334 | 20240321 | 134200 | 4289984650 | 25850 | 25850 | 25850 | 25850 | 184 |
| 335 | 20240321 | 134100 | 4285228250 | 25850 | 25800 | 25850 | 25800 | 517 |
| 336 | 20240321 | 134000 | 4271880600 | 25850 | 25850 | 25850 | 25850 | 283 |
| 337 | 20240321 | 133900 | 4264565050 | 25850 | 25850 | 25850 | 25800 | 142 |
| 338 | 20240321 | 133800 | 4260897300 | 25850 | 25800 | 25850 | 25800 | 1085 |
| 339 | 20240321 | 133700 | 4232865900 | 25800 | 25850 | 25850 | 25800 | 72 |
| 340 | 20240321 | 133600 | 4231006400 | 25800 | 25850 | 25850 | 25800 | 418 |
| 341 | 20240321 | 133500 | 4220206900 | 25850 | 25850 | 25850 | 25850 | 579 |
| 342 | 20240321 | 133400 | 4205239750 | 25850 | 25850 | 25850 | 25850 | 15 |
| 343 | 20240321 | 133300 | 4204852000 | 25850 | 25850 | 25850 | 25850 | 345 |
| 344 | 20240321 | 133200 | 4195933750 | 25850 | 25850 | 25900 | 25850 | 609 |
| 345 | 20240321 | 133100 | 4180190850 | 25850 | 25850 | 25850 | 25850 | 374 |
| 346 | 20240321 | 133000 | 4170522950 | 25850 | 25850 | 25900 | 25850 | 97 |
| 347 | 20240321 | 132900 | 4168013000 | 25850 | 25900 | 25900 | 25850 | 60 |
| 348 | 20240321 | 132800 | 4166460300 | 25850 | 25850 | 25850 | 25850 | 958 |
| 349 | 20240321 | 132700 | 4141696000 | 25900 | 25850 | 25900 | 25850 | 72 |
| 350 | 20240321 | 132600 | 4139834150 | 25850 | 25850 | 25850 | 25850 | 353 |
| 351 | 20240321 | 132500 | 4130709100 | 25850 | 25800 | 25900 | 25800 | 55 |
| 352 | 20240321 | 132400 | 4129287400 | 25800 | 25850 | 25850 | 25800 | 1863 |
| 353 | 20240321 | 132300 | 4081153750 | 25850 | 25900 | 25900 | 25850 | 397 |
| 354 | 20240321 | 132200 | 4070890600 | 25900 | 25850 | 25900 | 25850 | 165 |
| 355 | 20240321 | 132100 | 4066624850 | 25850 | 25800 | 25850 | 25800 | 454 |
| 356 | 20240321 | 132000 | 4054904450 | 25850 | 25850 | 25850 | 25800 | 422 |
| 357 | 20240321 | 131900 | 4044005000 | 25800 | 25800 | 25850 | 25800 | 87 |
| 358 | 20240321 | 131800 | 4041760300 | 25800 | 25800 | 25800 | 25800 | 330 |
| 359 | 20240321 | 131700 | 4033246300 | 25800 | 25800 | 25850 | 25800 | 619 |
| 360 | 20240321 | 131600 | 4017251100 | 25800 | 25850 | 25850 | 25800 | 673 |
| 361 | 20240321 | 131500 | 3999869900 | 25850 | 25800 | 25850 | 25800 | 148 |
| 362 | 20240321 | 131400 | 3996048650 | 25850 | 25800 | 25850 | 25800 | 84 |
| 363 | 20240321 | 131300 | 3993878800 | 25800 | 25850 | 25850 | 25800 | 329 |
| 364 | 20240321 | 131200 | 3985390350 | 25850 | 25850 | 25850 | 25800 | 126 |
| 365 | 20240321 | 131100 | 3982133350 | 25850 | 25800 | 25850 | 25800 | 414 |
| 366 | 20240321 | 131000 | 3971452100 | 25800 | 25800 | 25800 | 25800 | 31 |
| 367 | 20240321 | 130900 | 3970652300 | 25800 | 25800 | 25850 | 25800 | 394 |
| 368 | 20240321 | 130800 | 3960483450 | 25850 | 25800 | 25850 | 25800 | 83 |
| 369 | 20240321 | 130700 | 3958338500 | 25800 | 25800 | 25850 | 25800 | 108 |
| 370 | 20240321 | 130600 | 3955552050 | 25800 | 25850 | 25850 | 25800 | 337 |
| 371 | 20240321 | 130500 | 3946856850 | 25850 | 25850 | 25850 | 25800 | 45 |
| 372 | 20240321 | 130400 | 3945694200 | 25800 | 25800 | 25850 | 25800 | 499 |
| 373 | 20240321 | 130300 | 3932812000 | 25850 | 25800 | 25850 | 25800 | 102 |
| 374 | 20240321 | 130200 | 3930179150 | 25850 | 25800 | 25850 | 25800 | 16 |
| 375 | 20240321 | 130100 | 3929766250 | 25800 | 25850 | 25850 | 25800 | 264 |
| 376 | 20240321 | 130000 | 3922942150 | 25850 | 25900 | 25900 | 25850 | 83 |
| 377 | 20240321 | 125900 | 3920794050 | 25850 | 25850 | 25850 | 25800 | 562 |
| 378 | 20240321 | 125800 | 3906270200 | 25900 | 25850 | 25900 | 25850 | 15 |
| 379 | 20240321 | 125700 | 3905881950 | 25900 | 25900 | 25900 | 25850 | 289 |
| 380 | 20240321 | 125600 | 3898397350 | 25850 | 25850 | 25900 | 25850 | 501 |
| 381 | 20240321 | 125500 | 3885446100 | 25850 | 25850 | 25850 | 25850 | 70 |
| 382 | 20240321 | 125400 | 3883636600 | 25900 | 25850 | 25900 | 25850 | 319 |
| 383 | 20240321 | 125300 | 3875390200 | 25850 | 25850 | 25850 | 25850 | 116 |
| 384 | 20240321 | 125200 | 3872391600 | 25900 | 25850 | 25900 | 25850 | 175 |
| 385 | 20240321 | 125100 | 3867865350 | 25850 | 25850 | 25850 | 25850 | 480 |
| 386 | 20240321 | 125000 | 3855457350 | 25900 | 25900 | 25900 | 25900 | 44 |
| 387 | 20240321 | 124900 | 3854317750 | 25850 | 25850 | 25900 | 25850 | 453 |
| 388 | 20240321 | 124800 | 3842607200 | 25850 | 25850 | 25850 | 25850 | 34 |
| 389 | 20240321 | 124700 | 3841728300 | 25900 | 25900 | 25900 | 25850 | 72 |
| 390 | 20240321 | 124600 | 3839866400 | 25900 | 25900 | 25950 | 25900 | 253 |
| 391 | 20240321 | 124500 | 3833313650 | 25900 | 25900 | 25900 | 25900 | 700 |
| 392 | 20240321 | 124400 | 3815183650 | 25850 | 25850 | 25850 | 25850 | 349 |
| 393 | 20240321 | 124300 | 3806162000 | 25850 | 25850 | 25850 | 25850 | 63 |
| 394 | 20240321 | 124200 | 3804533450 | 25850 | 25850 | 25850 | 25850 | 505 |
| 395 | 20240321 | 124100 | 3791479200 | 25850 | 25850 | 25850 | 25850 | 33 |
| 396 | 20240321 | 124000 | 3790626150 | 25850 | 25850 | 25900 | 25850 | 38 |
| 397 | 20240321 | 123900 | 3789643100 | 25850 | 25850 | 25850 | 25850 | 377 |
| 398 | 20240321 | 123800 | 3779897650 | 25850 | 25850 | 25850 | 25850 | 35 |
| 399 | 20240321 | 123700 | 3778992900 | 25850 | 25850 | 25900 | 25850 | 341 |
| 400 | 20240321 | 123600 | 3770178000 | 25850 | 25850 | 25850 | 25850 | 15 |
| 401 | 20240321 | 123500 | 3769790250 | 25850 | 25900 | 25900 | 25850 | 158 |
| 402 | 20240321 | 123400 | 3765700950 | 25900 | 25900 | 25900 | 25850 | 356 |
| 403 | 20240321 | 123300 | 3756497950 | 25850 | 25900 | 25900 | 25850 | 45 |
| 404 | 20240321 | 123200 | 3755333400 | 25900 | 25850 | 25900 | 25850 | 371 |
| 405 | 20240321 | 123100 | 3745740300 | 25850 | 25850 | 25850 | 25850 | 63 |
| 406 | 20240321 | 123000 | 3744111750 | 25850 | 25850 | 25850 | 25850 | 55 |
| 407 | 20240321 | 122900 | 3742690000 | 25850 | 25850 | 25850 | 25850 | 328 |
| 408 | 20240321 | 122800 | 3734211200 | 25850 | 25900 | 25900 | 25850 | 393 |
| 409 | 20240321 | 122700 | 3724051900 | 25900 | 25850 | 25900 | 25850 | 385 |
| 410 | 20240321 | 122600 | 3714099100 | 25850 | 25850 | 25850 | 25850 | 939 |
| 411 | 20240321 | 122500 | 3689825950 | 25850 | 25850 | 25850 | 25850 | 12 |
| 412 | 20240321 | 122400 | 3689515750 | 25850 | 25900 | 25900 | 25850 | 331 |
| 413 | 20240321 | 122300 | 3680958900 | 25850 | 25850 | 25850 | 25850 | 88 |
| 414 | 20240321 | 122200 | 3678684100 | 25850 | 25850 | 25850 | 25850 | 347 |
| 415 | 20240321 | 122100 | 3669714150 | 25850 | 25850 | 25900 | 25850 | 602 |
| 416 | 20240321 | 122000 | 3654126950 | 25850 | 25850 | 25850 | 25850 | 13 |
| 417 | 20240321 | 121900 | 3653790900 | 25850 | 25850 | 25850 | 25850 | 402 |
| 418 | 20240321 | 121800 | 3643399200 | 25850 | 25850 | 25850 | 25850 | 214 |
| 419 | 20240321 | 121700 | 3637867300 | 25900 | 25900 | 25900 | 25850 | 323 |
| 420 | 20240321 | 121600 | 3629517350 | 25900 | 25900 | 25900 | 25850 | 68 |
| 421 | 20240321 | 121500 | 3627759050 | 25850 | 25850 | 25900 | 25850 | 264 |
| 422 | 20240321 | 121400 | 3620934550 | 25850 | 25900 | 25900 | 25850 | 414 |
| 423 | 20240321 | 121300 | 3610228200 | 25900 | 25900 | 25900 | 25900 | 54 |
| 424 | 20240321 | 121200 | 3608829600 | 25900 | 25850 | 25900 | 25850 | 406 |
| 425 | 20240321 | 121100 | 3598334250 | 25850 | 25850 | 25850 | 25850 | 33 |
| 426 | 20240321 | 121000 | 3597481200 | 25900 | 25800 | 25900 | 25800 | 319 |
| 427 | 20240321 | 120900 | 3589250000 | 25900 | 25800 | 25900 | 25800 | 42 |
| 428 | 20240321 | 120800 | 3588164350 | 25850 | 25850 | 25850 | 25800 | 255 |
| 429 | 20240321 | 120700 | 3581582500 | 25800 | 25850 | 25850 | 25800 | 494 |
| 430 | 20240321 | 120600 | 3568829450 | 25800 | 25850 | 25850 | 25800 | 20 |
| 431 | 20240321 | 120500 | 3568312700 | 25800 | 25800 | 25850 | 25800 | 315 |
| 432 | 20240321 | 120400 | 3560185650 | 25800 | 25850 | 25850 | 25800 | 126 |
| 433 | 20240321 | 120300 | 3556933150 | 25850 | 25800 | 25850 | 25800 | 88 |
| 434 | 20240321 | 120200 | 3554659950 | 25850 | 25850 | 25850 | 25850 | 54 |
| 435 | 20240321 | 120100 | 3553264050 | 25900 | 25850 | 25900 | 25850 | 11 |
| 436 | 20240321 | 120000 | 3552979350 | 25850 | 25800 | 25850 | 25800 | 1013 |
| 437 | 20240321 | 115900 | 3526813200 | 25800 | 25850 | 25850 | 25800 | 26 |
| 438 | 20240321 | 115800 | 3526141700 | 25850 | 25850 | 25850 | 25850 | 2 |
| 439 | 20240321 | 115700 | 3526090000 | 25800 | 25850 | 25850 | 25800 | 353 |
| 440 | 20240321 | 115600 | 3516982200 | 25850 | 25900 | 25900 | 25850 | 564 |
| 441 | 20240321 | 115500 | 3502402650 | 25900 | 25900 | 25900 | 25850 | 323 |
| 442 | 20240321 | 115400 | 3494052800 | 25850 | 25850 | 25850 | 25850 | 34 |
| 443 | 20240321 | 115300 | 3493173900 | 25900 | 25900 | 25900 | 25850 | 44 |
| 444 | 20240321 | 115200 | 3492036300 | 25850 | 25850 | 25850 | 25850 | 394 |
| 445 | 20240321 | 115100 | 3481851400 | 25850 | 25900 | 25900 | 25850 | 643 |
| 446 | 20240321 | 115000 | 3465198300 | 25900 | 25900 | 25900 | 25850 | 673 |
| 447 | 20240321 | 114900 | 3447783300 | 25900 | 25850 | 25900 | 25850 | 35 |
| 448 | 20240321 | 114800 | 3446878500 | 25900 | 25900 | 25900 | 25850 | 78 |
| 449 | 20240321 | 114700 | 3444861800 | 25850 | 25900 | 25900 | 25850 | 1387 |
| 450 | 20240321 | 114600 | 3408954300 | 25850 | 25850 | 25900 | 25850 | 282 |
| 451 | 20240321 | 114500 | 3401652700 | 25850 | 25850 | 25850 | 25850 | 329 |
| 452 | 20240321 | 114400 | 3393148050 | 25900 | 25900 | 25900 | 25850 | 66 |
| 453 | 20240321 | 114300 | 3391441800 | 25850 | 25850 | 25850 | 25850 | 9 |
| 454 | 20240321 | 114200 | 3391209150 | 25800 | 25900 | 25900 | 25800 | 350 |
| 455 | 20240321 | 114100 | 3382177650 | 25800 | 25900 | 25900 | 25800 | 540 |
| 456 | 20240321 | 114000 | 3368223900 | 25900 | 25900 | 25900 | 25800 | 374 |
| 457 | 20240321 | 113900 | 3358571350 | 25850 | 25800 | 25850 | 25800 | 72 |
| 458 | 20240321 | 113800 | 3356711750 | 25800 | 25800 | 25850 | 25750 | 1299 |
| 459 | 20240321 | 113700 | 3323197850 | 25850 | 25800 | 25850 | 25800 | 59 |
| 460 | 20240321 | 113600 | 3321675050 | 25850 | 25850 | 25850 | 25800 | 165 |
| 461 | 20240321 | 113500 | 3317412700 | 25850 | 25800 | 25850 | 25800 | 644 |
| 462 | 20240321 | 113400 | 3300781000 | 25800 | 25800 | 25800 | 25800 | 120 |
| 463 | 20240321 | 113300 | 3297685000 | 25850 | 25800 | 25850 | 25800 | 313 |
| 464 | 20240321 | 113200 | 3289609450 | 25850 | 25800 | 25850 | 25800 | 269 |
| 465 | 20240321 | 113100 | 3282666500 | 25850 | 25850 | 25850 | 25800 | 2053 |
| 466 | 20240321 | 113000 | 3229698750 | 25800 | 25850 | 25850 | 25800 | 1067 |
| 467 | 20240321 | 112900 | 3202122500 | 25900 | 25850 | 25900 | 25850 | 113 |
| 468 | 20240321 | 112800 | 3199196300 | 25850 | 25850 | 25850 | 25800 | 907 |
| 469 | 20240321 | 112700 | 3175768750 | 25850 | 25800 | 25850 | 25800 | 49 |
| 470 | 20240321 | 112600 | 3174503800 | 25800 | 25800 | 25850 | 25800 | 33 |
| 471 | 20240321 | 112500 | 3173652350 | 25800 | 25800 | 25800 | 25800 | 314 |
| 472 | 20240321 | 112400 | 3165551150 | 25850 | 25800 | 25850 | 25800 | 245 |
| 473 | 20240321 | 112300 | 3159228050 | 25800 | 25800 | 25800 | 25800 | 474 |
| 474 | 20240321 | 112200 | 3146998850 | 25800 | 25750 | 25800 | 25750 | 54 |
| 475 | 20240321 | 112100 | 3145606100 | 25750 | 25800 | 25800 | 25750 | 84 |
| 476 | 20240321 | 112000 | 3143439400 | 25800 | 25800 | 25850 | 25800 | 610 |
| 477 | 20240321 | 111900 | 3127701350 | 25800 | 25800 | 25800 | 25800 | 673 |
| 478 | 20240321 | 111800 | 3110337950 | 25800 | 25750 | 25800 | 25750 | 1193 |
| 479 | 20240321 | 111700 | 3079583550 | 25800 | 25800 | 25800 | 25750 | 18 |
| 480 | 20240321 | 111600 | 3079119400 | 25800 | 25800 | 25800 | 25750 | 623 |
| 481 | 20240321 | 111500 | 3063054400 | 25800 | 25800 | 25800 | 25800 | 595 |
| 482 | 20240321 | 111400 | 3047703400 | 25800 | 25800 | 25800 | 25750 | 2032 |
| 483 | 20240321 | 111300 | 2995278550 | 25800 | 25850 | 25900 | 25800 | 1212 |
| 484 | 20240321 | 111200 | 2963987450 | 25900 | 25900 | 25900 | 25850 | 176 |
| 485 | 20240321 | 111100 | 2959433700 | 25850 | 25850 | 25900 | 25850 | 575 |
| 486 | 20240321 | 111000 | 2944558950 | 25850 | 25850 | 25900 | 25850 | 137 |
| 487 | 20240321 | 110900 | 2941017400 | 25800 | 25800 | 25900 | 25800 | 1399 |
| 488 | 20240321 | 110800 | 2904832250 | 25850 | 25900 | 25900 | 25800 | 4289 |
| 489 | 20240321 | 110700 | 2794065750 | 25900 | 25850 | 25900 | 25850 | 814 |
| 490 | 20240321 | 110600 | 2772990550 | 25850 | 25900 | 25900 | 25850 | 368 |
| 491 | 20240321 | 110500 | 2763463950 | 25900 | 25900 | 25950 | 25900 | 468 |
| 492 | 20240321 | 110400 | 2751342600 | 25900 | 25900 | 25900 | 25850 | 334 |
| 493 | 20240321 | 110300 | 2742692300 | 25900 | 25900 | 25950 | 25900 | 601 |
| 494 | 20240321 | 110200 | 2727124450 | 25950 | 25950 | 25950 | 25900 | 517 |
| 495 | 20240321 | 110100 | 2713725800 | 25950 | 26000 | 26000 | 25950 | 2310 |
| 496 | 20240321 | 110000 | 2653761000 | 26000 | 26050 | 26050 | 26000 | 673 |
| 497 | 20240321 | 105900 | 2636259750 | 26000 | 26000 | 26000 | 26000 | 254 |
| 498 | 20240321 | 105800 | 2629655750 | 26000 | 26050 | 26050 | 26000 | 656 |
| 499 | 20240321 | 105700 | 2612599200 | 26050 | 26000 | 26050 | 26000 | 450 |
| 500 | 20240321 | 105600 | 2600898700 | 26000 | 26050 | 26050 | 26000 | 436 |
| 501 | 20240321 | 105500 | 2589559250 | 26050 | 26050 | 26050 | 26050 | 531 |
| 502 | 20240321 | 105400 | 2575726700 | 26050 | 26050 | 26100 | 26050 | 97 |
| 503 | 20240321 | 105300 | 2573199800 | 26050 | 26050 | 26050 | 26050 | 342 |
| 504 | 20240321 | 105200 | 2564290700 | 26050 | 26000 | 26100 | 26000 | 490 |
| 505 | 20240321 | 105100 | 2551523950 | 26000 | 26050 | 26050 | 26000 | 519 |
| 506 | 20240321 | 105000 | 2538019700 | 26000 | 26050 | 26050 | 26000 | 93 |
| 507 | 20240321 | 104900 | 2535598200 | 26000 | 26000 | 26050 | 26000 | 350 |
| 508 | 20240321 | 104800 | 2526492400 | 26000 | 26050 | 26050 | 26000 | 801 |
| 509 | 20240321 | 104700 | 2505654500 | 26050 | 26000 | 26050 | 26000 | 532 |
| 510 | 20240321 | 104600 | 2491822450 | 26050 | 26000 | 26050 | 26000 | 647 |
| 511 | 20240321 | 104500 | 2475000400 | 26000 | 26050 | 26050 | 26000 | 1280 |
| 512 | 20240321 | 104400 | 2441716900 | 26000 | 26000 | 26000 | 26000 | 5 |
| 513 | 20240321 | 104300 | 2441586900 | 26050 | 26050 | 26050 | 26000 | 507 |
| 514 | 20240321 | 104200 | 2428403800 | 26000 | 26050 | 26050 | 26000 | 240 |
| 515 | 20240321 | 104100 | 2422159100 | 26050 | 26100 | 26100 | 26000 | 1923 |
| 516 | 20240321 | 104000 | 2372073700 | 26150 | 26150 | 26150 | 26100 | 29 |
| 517 | 20240321 | 103900 | 2371316050 | 26150 | 26050 | 26150 | 26050 | 581 |
| 518 | 20240321 | 103800 | 2356169100 | 26050 | 26100 | 26100 | 26050 | 43 |
| 519 | 20240321 | 103700 | 2355047800 | 26100 | 26050 | 26100 | 26050 | 230 |
| 520 | 20240321 | 103600 | 2349051300 | 26050 | 26100 | 26150 | 26050 | 693 |
| 521 | 20240321 | 103500 | 2330977350 | 26150 | 26100 | 26150 | 26100 | 247 |
| 522 | 20240321 | 103400 | 2324530600 | 26100 | 26150 | 26150 | 26100 | 1097 |
| 523 | 20240321 | 103300 | 2295898750 | 26150 | 26100 | 26150 | 26100 | 113 |
| 524 | 20240321 | 103200 | 2292946950 | 26150 | 26150 | 26150 | 26150 | 153 |
| 525 | 20240321 | 103100 | 2288946000 | 26150 | 26100 | 26150 | 26100 | 670 |
| 526 | 20240321 | 103000 | 2271443500 | 26100 | 26200 | 26200 | 26100 | 23 |
| 527 | 20240321 | 102900 | 2270843100 | 26150 | 26100 | 26150 | 26100 | 481 |
| 528 | 20240321 | 102800 | 2258287400 | 26100 | 26150 | 26150 | 26100 | 1486 |
| 529 | 20240321 | 102700 | 2219428800 | 26150 | 26150 | 26150 | 26150 | 174 |
| 530 | 20240321 | 102600 | 2214878700 | 26150 | 26150 | 26150 | 26150 | 314 |
| 531 | 20240321 | 102500 | 2206667600 | 26200 | 26150 | 26200 | 26150 | 108 |
| 532 | 20240321 | 102400 | 2203840900 | 26150 | 26200 | 26200 | 26150 | 194 |
| 533 | 20240321 | 102300 | 2198759600 | 26200 | 26250 | 26250 | 26200 | 32 |
| 534 | 20240321 | 102200 | 2197921150 | 26250 | 26200 | 26250 | 26200 | 59 |
| 535 | 20240321 | 102100 | 2196375300 | 26150 | 26150 | 26200 | 26150 | 1302 |
| 536 | 20240321 | 102000 | 2162281500 | 26150 | 26200 | 26200 | 26150 | 840 |
| 537 | 20240321 | 101900 | 2140294200 | 26200 | 26200 | 26200 | 26200 | 1267 |
| 538 | 20240321 | 101800 | 2107098800 | 26250 | 26200 | 26250 | 26200 | 2 |
| 539 | 20240321 | 101700 | 2107046350 | 26200 | 26200 | 26300 | 26200 | 303 |
| 540 | 20240321 | 101600 | 2099104550 | 26150 | 26250 | 26250 | 26150 | 331 |
| 541 | 20240321 | 101500 | 2090426100 | 26250 | 26150 | 26250 | 26150 | 790 |
| 542 | 20240321 | 101400 | 2069704000 | 26150 | 26200 | 26250 | 26150 | 2008 |
| 543 | 20240321 | 101300 | 2017094600 | 26200 | 26200 | 26200 | 26150 | 105 |
| 544 | 20240321 | 101200 | 2014347700 | 26150 | 26200 | 26200 | 26150 | 418 |
| 545 | 20240321 | 101100 | 2003416950 | 26150 | 26200 | 26200 | 26150 | 323 |
| 546 | 20240321 | 101000 | 1994970300 | 26200 | 26200 | 26200 | 26200 | 31 |
| 547 | 20240321 | 100900 | 1994158100 | 26200 | 26150 | 26200 | 26150 | 708 |
| 548 | 20240321 | 100800 | 1975640300 | 26150 | 26200 | 26200 | 26150 | 2651 |
| 549 | 20240321 | 100700 | 1906316400 | 26200 | 26150 | 26200 | 26150 | 569 |
| 550 | 20240321 | 100600 | 1891427000 | 26150 | 26100 | 26200 | 26100 | 755 |
| 551 | 20240321 | 100500 | 1871685150 | 26100 | 26200 | 26200 | 26100 | 1476 |
| 552 | 20240321 | 100400 | 1833086750 | 26200 | 26200 | 26300 | 26150 | 511 |
| 553 | 20240321 | 100300 | 1819709550 | 26150 | 26200 | 26200 | 26150 | 125 |
| 554 | 20240321 | 100200 | 1816435800 | 26200 | 26150 | 26200 | 26150 | 422 |
| 555 | 20240321 | 100100 | 1805396600 | 26150 | 26150 | 26200 | 26150 | 968 |
| 556 | 20240321 | 100000 | 1780051800 | 26150 | 26200 | 26200 | 26150 | 30 |
| 557 | 20240321 | 095900 | 1779267050 | 26200 | 26100 | 26200 | 26100 | 323 |
| 558 | 20240321 | 095800 | 1770836650 | 26200 | 26150 | 26200 | 26100 | 157 |
| 559 | 20240321 | 095700 | 1766732850 | 26100 | 26100 | 26150 | 26050 | 697 |
| 560 | 20240321 | 095600 | 1748556500 | 26100 | 26000 | 26100 | 26000 | 263 |
| 561 | 20240321 | 095500 | 1741705850 | 26050 | 26050 | 26050 | 26000 | 102 |
| 562 | 20240321 | 095400 | 1739052400 | 26050 | 26050 | 26050 | 26050 | 1030 |
| 563 | 20240321 | 095300 | 1712220900 | 26050 | 26000 | 26050 | 26000 | 74 |
| 564 | 20240321 | 095200 | 1710296400 | 26050 | 26150 | 26150 | 26000 | 1279 |
| 565 | 20240321 | 095100 | 1676967200 | 26150 | 26000 | 26150 | 25950 | 607 |
| 566 | 20240321 | 095000 | 1661176000 | 26000 | 26050 | 26050 | 25950 | 3016 |
| 567 | 20240321 | 094900 | 1582748250 | 26050 | 26050 | 26050 | 26000 | 2719 |
| 568 | 20240321 | 094800 | 1511942850 | 26050 | 26150 | 26150 | 26050 | 1076 |
| 569 | 20240321 | 094700 | 1483872050 | 26150 | 26100 | 26150 | 26100 | 590 |
| 570 | 20240321 | 094600 | 1468445550 | 26100 | 26150 | 26150 | 26100 | 1733 |
| 571 | 20240321 | 094500 | 1423214000 | 26150 | 26100 | 26200 | 26100 | 829 |
| 572 | 20240321 | 094400 | 1401539550 | 26100 | 26200 | 26200 | 26100 | 1391 |
| 573 | 20240321 | 094300 | 1365226550 | 26200 | 26050 | 26200 | 26000 | 1098 |
| 574 | 20240321 | 094200 | 1336580050 | 26100 | 26300 | 26300 | 26100 | 6306 |
| 575 | 20240321 | 094100 | 1171400400 | 26300 | 26300 | 26350 | 26250 | 310 |
| 576 | 20240321 | 094000 | 1163255500 | 26300 | 26300 | 26300 | 26250 | 1369 |
| 577 | 20240321 | 093900 | 1127253850 | 26250 | 26400 | 26400 | 26250 | 2464 |
| 578 | 20240321 | 093800 | 1062461800 | 26300 | 26400 | 26400 | 26300 | 275 |
| 579 | 20240321 | 093700 | 1055228900 | 26300 | 26400 | 26400 | 26300 | 2090 |
| 580 | 20240321 | 093600 | 1000158050 | 26400 | 26400 | 26400 | 26350 | 150 |
| 581 | 20240321 | 093500 | 996198100 | 26400 | 26450 | 26450 | 26400 | 1138 |
| 582 | 20240321 | 093400 | 966141550 | 26550 | 26400 | 26550 | 26400 | 381 |
| 583 | 20240321 | 093300 | 956069650 | 26400 | 26400 | 26400 | 26400 | 155 |
| 584 | 20240321 | 093200 | 951977650 | 26450 | 26400 | 26450 | 26400 | 184 |
| 585 | 20240321 | 093100 | 947112800 | 26400 | 26550 | 26550 | 26400 | 126 |
| 586 | 20240321 | 093000 | 943777750 | 26550 | 26400 | 26550 | 26400 | 968 |
| 587 | 20240321 | 092900 | 918195800 | 26500 | 26550 | 26550 | 26500 | 54 |
| 588 | 20240321 | 092800 | 916764100 | 26550 | 26400 | 26550 | 26350 | 398 |
| 589 | 20240321 | 092700 | 906245350 | 26400 | 26500 | 26500 | 26400 | 957 |
| 590 | 20240321 | 092600 | 880927250 | 26500 | 26550 | 26550 | 26500 | 631 |
| 591 | 20240321 | 092500 | 864205400 | 26550 | 26450 | 26550 | 26400 | 486 |
| 592 | 20240321 | 092400 | 851359050 | 26550 | 26450 | 26600 | 26450 | 254 |
| 593 | 20240321 | 092300 | 844622650 | 26400 | 26400 | 26400 | 26350 | 662 |
| 594 | 20240321 | 092200 | 827146800 | 26350 | 26300 | 26350 | 26300 | 1508 |
| 595 | 20240321 | 092100 | 787434400 | 26300 | 26450 | 26450 | 26250 | 2035 |
| 596 | 20240321 | 092000 | 733863150 | 26400 | 26400 | 26450 | 26400 | 705 |
| 597 | 20240321 | 091900 | 715251100 | 26400 | 26450 | 26450 | 26400 | 520 |
| 598 | 20240321 | 091800 | 701502800 | 26500 | 26500 | 26550 | 26500 | 1490 |
| 599 | 20240321 | 091700 | 662015300 | 26550 | 26600 | 26600 | 26550 | 2480 |
| 600 | 20240321 | 091600 | 596166650 | 26600 | 26600 | 26650 | 26600 | 1509 |
| 601 | 20240321 | 091500 | 556026200 | 26650 | 26750 | 26750 | 26600 | 2974 |
| 602 | 20240321 | 091400 | 476541400 | 26750 | 26750 | 26800 | 26750 | 264 |
| 603 | 20240321 | 091300 | 469479350 | 26750 | 26750 | 26800 | 26750 | 1223 |
| 604 | 20240321 | 091200 | 436760250 | 26750 | 26700 | 26800 | 26700 | 844 |
| 605 | 20240321 | 091100 | 414176250 | 26700 | 26750 | 26750 | 26700 | 739 |
| 606 | 20240321 | 091000 | 394429100 | 26750 | 26850 | 26850 | 26750 | 2312 |
| 607 | 20240321 | 090900 | 332527200 | 26850 | 26800 | 26900 | 26800 | 1015 |
| 608 | 20240321 | 090800 | 305293200 | 26850 | 26750 | 26850 | 26700 | 3553 |
| 609 | 20240321 | 090700 | 210094600 | 26750 | 26700 | 26750 | 26700 | 154 |
| 610 | 20240321 | 090600 | 205982300 | 26700 | 26650 | 26700 | 26650 | 1046 |
| 611 | 20240321 | 090500 | 178054250 | 26650 | 26600 | 26650 | 26600 | 203 |
| 612 | 20240321 | 090400 | 172651400 | 26600 | 26600 | 26700 | 26600 | 1171 |
| 613 | 20240321 | 090300 | 141502700 | 26600 | 26550 | 26600 | 26550 | 155 |
| 614 | 20240321 | 090200 | 137381800 | 26550 | 26650 | 26650 | 26500 | 2865 |
| 615 | 20240321 | 090100 | 61221350 | 26700 | 26700 | 26700 | 26650 | 1439 |
| 616 | 20240321 | 090000 | 22804300 | 26750 | 26700 | 26750 | 26700 | 854 |