34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240322 | 193400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 1966 |
| 3 | 20240322 | 193300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20240322 | 193200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20240322 | 193100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20240322 | 193000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20240322 | 192900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20240322 | 192800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20240322 | 192700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20240322 | 192600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20240322 | 192500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20240322 | 192400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20240322 | 192300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20240322 | 192200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20240322 | 192100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20240322 | 192000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20240322 | 191900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20240322 | 191800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20240322 | 191700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20240322 | 191600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20240322 | 191500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20240322 | 191400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20240322 | 191300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20240322 | 191200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20240322 | 191100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20240322 | 191000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20240322 | 190900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20240322 | 190800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20240322 | 190700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20240322 | 190600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20240322 | 190500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20240322 | 190400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 1966 |
| 33 | 20240322 | 190300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20240322 | 190200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20240322 | 190100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20240322 | 190000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20240322 | 185900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20240322 | 185800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20240322 | 185700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20240322 | 185600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20240322 | 185500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20240322 | 185400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20240322 | 185300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20240322 | 185200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20240322 | 185100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20240322 | 185000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20240322 | 184900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20240322 | 184800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20240322 | 184700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20240322 | 184600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20240322 | 184500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20240322 | 184400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20240322 | 184300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20240322 | 184200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20240322 | 184100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20240322 | 184000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20240322 | 183900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20240322 | 183800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20240322 | 183700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20240322 | 183600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20240322 | 183500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20240322 | 183400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 1966 |
| 63 | 20240322 | 183300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20240322 | 183200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20240322 | 183100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20240322 | 183000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20240322 | 182900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20240322 | 182800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20240322 | 182700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20240322 | 182600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20240322 | 182500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20240322 | 182400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20240322 | 182300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20240322 | 182200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20240322 | 182100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20240322 | 182000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20240322 | 181900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20240322 | 181800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20240322 | 181700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20240322 | 181600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20240322 | 181500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20240322 | 181400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20240322 | 181300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20240322 | 181200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20240322 | 181100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20240322 | 181000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20240322 | 180900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20240322 | 180800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20240322 | 180700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20240322 | 180600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20240322 | 180500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20240322 | 180400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 1966 |
| 93 | 20240322 | 180300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20240322 | 180200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20240322 | 180100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20240322 | 180000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20240322 | 175900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20240322 | 175800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20240322 | 175700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20240322 | 175600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20240322 | 175500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20240322 | 175400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20240322 | 175300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20240322 | 175200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20240322 | 175100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20240322 | 175000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20240322 | 174900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20240322 | 174800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20240322 | 174700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20240322 | 174600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20240322 | 174500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20240322 | 174400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20240322 | 174300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20240322 | 174200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20240322 | 174100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20240322 | 174000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20240322 | 173900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20240322 | 173800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20240322 | 173700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20240322 | 173600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20240322 | 173500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20240322 | 173400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 1966 |
| 123 | 20240322 | 173300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20240322 | 173200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20240322 | 173100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20240322 | 173000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20240322 | 172900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20240322 | 172800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20240322 | 172700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20240322 | 172600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20240322 | 172500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20240322 | 172400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20240322 | 172300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20240322 | 172200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20240322 | 172100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20240322 | 172000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20240322 | 171900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20240322 | 171800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20240322 | 171700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20240322 | 171600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20240322 | 171500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20240322 | 171400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20240322 | 171300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20240322 | 171200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20240322 | 171100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20240322 | 171000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20240322 | 170900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20240322 | 170800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20240322 | 170700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20240322 | 170600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20240322 | 170500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20240322 | 170400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 1966 |
| 153 | 20240322 | 170300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20240322 | 170200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20240322 | 170100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20240322 | 170000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20240322 | 165900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20240322 | 165800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20240322 | 165700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20240322 | 165600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20240322 | 165500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20240322 | 165400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20240322 | 165300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20240322 | 165200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20240322 | 165100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20240322 | 165000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20240322 | 164900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20240322 | 164800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20240322 | 164700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20240322 | 164600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20240322 | 164500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20240322 | 164400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20240322 | 164300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20240322 | 164200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20240322 | 164100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20240322 | 164000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20240322 | 163900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20240322 | 163800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20240322 | 163700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20240322 | 163600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20240322 | 163500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20240322 | 163400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 1966 |
| 183 | 20240322 | 163300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20240322 | 163200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20240322 | 163100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20240322 | 163000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20240322 | 162900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20240322 | 162800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20240322 | 162700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20240322 | 162600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20240322 | 162500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20240322 | 162400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20240322 | 162300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20240322 | 162200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20240322 | 162100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20240322 | 162000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20240322 | 161900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20240322 | 161800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20240322 | 161700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20240322 | 161600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20240322 | 161500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20240322 | 161400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20240322 | 161300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20240322 | 161200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20240322 | 161100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20240322 | 161000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20240322 | 160900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20240322 | 160800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20240322 | 160700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20240322 | 160600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20240322 | 160500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20240322 | 160400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 1966 |
| 213 | 20240322 | 160300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20240322 | 160200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20240322 | 160100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20240322 | 160000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20240322 | 155900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20240322 | 155800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20240322 | 155700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20240322 | 155600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20240322 | 155500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20240322 | 155400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20240322 | 155300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20240322 | 155200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20240322 | 155100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20240322 | 155000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20240322 | 154900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20240322 | 154800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20240322 | 154700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20240322 | 154600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20240322 | 154500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20240322 | 154400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20240322 | 154300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20240322 | 154200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 235 | 20240322 | 154100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20240322 | 154000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20240322 | 153900 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20240322 | 153800 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20240322 | 153700 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20240322 | 153600 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20240322 | 153500 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 242 | 20240322 | 153400 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 1966 |
| 243 | 20240322 | 153300 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 244 | 20240322 | 153200 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 245 | 20240322 | 153100 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 246 | 20240322 | 153000 | 3657285500 | 25700 | 25700 | 25700 | 25700 | 1966 |
| 247 | 20240322 | 152900 | 3606759300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 248 | 20240322 | 152800 | 3606759300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 249 | 20240322 | 152700 | 3606759300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 250 | 20240322 | 152600 | 3606759300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 251 | 20240322 | 152500 | 3606759300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 252 | 20240322 | 152400 | 3606759300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 253 | 20240322 | 152300 | 3606759300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 254 | 20240322 | 152200 | 3606759300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 255 | 20240322 | 152100 | 3606759300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 256 | 20240322 | 152000 | 3606759300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 257 | 20240322 | 151900 | 3606759300 | 25750 | 25750 | 25750 | 25700 | 684 |
| 258 | 20240322 | 151800 | 3589148800 | 25750 | 25700 | 25750 | 25700 | 184 |
| 259 | 20240322 | 151700 | 3584411350 | 25750 | 25700 | 25750 | 25700 | 136 |
| 260 | 20240322 | 151600 | 3580911300 | 25750 | 25750 | 25750 | 25700 | 86 |
| 261 | 20240322 | 151500 | 3578698650 | 25750 | 25700 | 25750 | 25700 | 1483 |
| 262 | 20240322 | 151400 | 3540580300 | 25700 | 25700 | 25700 | 25650 | 129 |
| 263 | 20240322 | 151300 | 3537268750 | 25700 | 25700 | 25700 | 25650 | 74 |
| 264 | 20240322 | 151200 | 3535367700 | 25650 | 25650 | 25700 | 25650 | 451 |
| 265 | 20240322 | 151100 | 3523798050 | 25650 | 25650 | 25700 | 25650 | 171 |
| 266 | 20240322 | 151000 | 3519406500 | 25650 | 25700 | 25700 | 25650 | 214 |
| 267 | 20240322 | 150900 | 3513912350 | 25650 | 25700 | 25700 | 25650 | 340 |
| 268 | 20240322 | 150800 | 3505190700 | 25700 | 25650 | 25700 | 25650 | 1756 |
| 269 | 20240322 | 150700 | 3460145450 | 25650 | 25700 | 25700 | 25650 | 395 |
| 270 | 20240322 | 150600 | 3450006400 | 25650 | 25700 | 25700 | 25650 | 341 |
| 271 | 20240322 | 150500 | 3441252850 | 25700 | 25700 | 25700 | 25650 | 456 |
| 272 | 20240322 | 150400 | 3429549200 | 25650 | 25650 | 25700 | 25650 | 281 |
| 273 | 20240322 | 150300 | 3422338350 | 25650 | 25650 | 25700 | 25650 | 433 |
| 274 | 20240322 | 150200 | 3411229800 | 25650 | 25650 | 25700 | 25600 | 826 |
| 275 | 20240322 | 150100 | 3390046650 | 25600 | 25600 | 25650 | 25600 | 302 |
| 276 | 20240322 | 150000 | 3382315050 | 25600 | 25650 | 25650 | 25600 | 378 |
| 277 | 20240322 | 145900 | 3372630900 | 25650 | 25650 | 25700 | 25600 | 1307 |
| 278 | 20240322 | 145800 | 3339113000 | 25650 | 25650 | 25700 | 25650 | 1526 |
| 279 | 20240322 | 145700 | 3299962650 | 25650 | 25650 | 25700 | 25650 | 474 |
| 280 | 20240322 | 145600 | 3287799350 | 25650 | 25650 | 25700 | 25650 | 270 |
| 281 | 20240322 | 145500 | 3280872750 | 25700 | 25700 | 25700 | 25650 | 912 |
| 282 | 20240322 | 145400 | 3257443150 | 25650 | 25650 | 25650 | 25600 | 396 |
| 283 | 20240322 | 145300 | 3247291150 | 25600 | 25650 | 25700 | 25600 | 927 |
| 284 | 20240322 | 145200 | 3223513700 | 25650 | 25650 | 25650 | 25650 | 275 |
| 285 | 20240322 | 145100 | 3216459950 | 25650 | 25650 | 25700 | 25600 | 473 |
| 286 | 20240322 | 145000 | 3204327850 | 25600 | 25650 | 25650 | 25600 | 358 |
| 287 | 20240322 | 144900 | 3195151000 | 25650 | 25650 | 25700 | 25600 | 508 |
| 288 | 20240322 | 144800 | 3182119900 | 25650 | 25650 | 25650 | 25650 | 373 |
| 289 | 20240322 | 144700 | 3172552450 | 25650 | 25650 | 25700 | 25650 | 192 |
| 290 | 20240322 | 144600 | 3167626500 | 25650 | 25650 | 25700 | 25650 | 287 |
| 291 | 20240322 | 144500 | 3160263200 | 25650 | 25650 | 25700 | 25650 | 691 |
| 292 | 20240322 | 144400 | 3142531400 | 25700 | 25650 | 25700 | 25650 | 280 |
| 293 | 20240322 | 144300 | 3135348300 | 25650 | 25650 | 25700 | 25650 | 513 |
| 294 | 20240322 | 144200 | 3122189800 | 25700 | 25700 | 25700 | 25650 | 1458 |
| 295 | 20240322 | 144100 | 3084780400 | 25650 | 25650 | 25750 | 25650 | 452 |
| 296 | 20240322 | 144000 | 3073175200 | 25650 | 25700 | 25750 | 25650 | 614 |
| 297 | 20240322 | 143900 | 3057392650 | 25650 | 25650 | 25750 | 25650 | 1428 |
| 298 | 20240322 | 143800 | 3020702050 | 25650 | 25650 | 25700 | 25650 | 305 |
| 299 | 20240322 | 143700 | 3012873350 | 25650 | 25650 | 25650 | 25650 | 420 |
| 300 | 20240322 | 143600 | 3002100350 | 25650 | 25650 | 25700 | 25650 | 251 |
| 301 | 20240322 | 143500 | 2995661100 | 25650 | 25650 | 25700 | 25650 | 262 |
| 302 | 20240322 | 143400 | 2988938800 | 25650 | 25650 | 25700 | 25650 | 440 |
| 303 | 20240322 | 143300 | 2977651650 | 25650 | 25700 | 25700 | 25650 | 314 |
| 304 | 20240322 | 143200 | 2969596250 | 25700 | 25650 | 25700 | 25600 | 380 |
| 305 | 20240322 | 143100 | 2959859450 | 25650 | 25650 | 25650 | 25600 | 323 |
| 306 | 20240322 | 143000 | 2951576900 | 25650 | 25650 | 25650 | 25650 | 665 |
| 307 | 20240322 | 142900 | 2934519650 | 25700 | 25650 | 25700 | 25650 | 168 |
| 308 | 20240322 | 142800 | 2930209300 | 25650 | 25650 | 25700 | 25600 | 714 |
| 309 | 20240322 | 142700 | 2911897250 | 25650 | 25650 | 25650 | 25600 | 1304 |
| 310 | 20240322 | 142600 | 2878452850 | 25650 | 25650 | 25700 | 25650 | 1426 |
| 311 | 20240322 | 142500 | 2841873450 | 25650 | 25650 | 25700 | 25650 | 279 |
| 312 | 20240322 | 142400 | 2834714000 | 25650 | 25650 | 25700 | 25650 | 431 |
| 313 | 20240322 | 142300 | 2823656800 | 25650 | 25650 | 25700 | 25650 | 301 |
| 314 | 20240322 | 142200 | 2815932950 | 25650 | 25650 | 25650 | 25650 | 300 |
| 315 | 20240322 | 142100 | 2808237950 | 25650 | 25650 | 25700 | 25650 | 642 |
| 316 | 20240322 | 142000 | 2791769550 | 25650 | 25650 | 25700 | 25650 | 281 |
| 317 | 20240322 | 141900 | 2784557250 | 25650 | 25650 | 25700 | 25650 | 486 |
| 318 | 20240322 | 141800 | 2772090200 | 25650 | 25700 | 25700 | 25650 | 332 |
| 319 | 20240322 | 141700 | 2763570250 | 25650 | 25700 | 25700 | 25650 | 716 |
| 320 | 20240322 | 141600 | 2745189600 | 25650 | 25650 | 25700 | 25650 | 292 |
| 321 | 20240322 | 141500 | 2737696600 | 25650 | 25650 | 25700 | 25650 | 296 |
| 322 | 20240322 | 141400 | 2730101200 | 25700 | 25650 | 25700 | 25650 | 314 |
| 323 | 20240322 | 141300 | 2722043900 | 25650 | 25650 | 25650 | 25650 | 288 |
| 324 | 20240322 | 141200 | 2714656700 | 25650 | 25650 | 25700 | 25650 | 319 |
| 325 | 20240322 | 141100 | 2706473200 | 25650 | 25700 | 25700 | 25650 | 398 |
| 326 | 20240322 | 141000 | 2696256950 | 25700 | 25700 | 25700 | 25650 | 325 |
| 327 | 20240322 | 140900 | 2687910200 | 25700 | 25700 | 25700 | 25700 | 190 |
| 328 | 20240322 | 140800 | 2683027200 | 25700 | 25700 | 25750 | 25700 | 640 |
| 329 | 20240322 | 140700 | 2666577850 | 25700 | 25700 | 25750 | 25700 | 499 |
| 330 | 20240322 | 140600 | 2653743400 | 25700 | 25700 | 25750 | 25700 | 322 |
| 331 | 20240322 | 140500 | 2645466850 | 25700 | 25700 | 25750 | 25700 | 317 |
| 332 | 20240322 | 140400 | 2637319900 | 25700 | 25700 | 25750 | 25700 | 377 |
| 333 | 20240322 | 140300 | 2627627800 | 25700 | 25700 | 25750 | 25700 | 236 |
| 334 | 20240322 | 140200 | 2621560500 | 25700 | 25700 | 25750 | 25700 | 265 |
| 335 | 20240322 | 140100 | 2614746800 | 25700 | 25700 | 25750 | 25700 | 504 |
| 336 | 20240322 | 140000 | 2601785250 | 25750 | 25750 | 25750 | 25700 | 490 |
| 337 | 20240322 | 135900 | 2589178200 | 25700 | 25700 | 25750 | 25700 | 474 |
| 338 | 20240322 | 135800 | 2576994350 | 25700 | 25700 | 25750 | 25700 | 769 |
| 339 | 20240322 | 135700 | 2557228950 | 25700 | 25750 | 25750 | 25700 | 630 |
| 340 | 20240322 | 135600 | 2541027400 | 25700 | 25700 | 25750 | 25700 | 268 |
| 341 | 20240322 | 135500 | 2534137650 | 25700 | 25750 | 25750 | 25700 | 545 |
| 342 | 20240322 | 135400 | 2520124450 | 25750 | 25700 | 25750 | 25700 | 338 |
| 343 | 20240322 | 135300 | 2511430250 | 25700 | 25700 | 25750 | 25700 | 199 |
| 344 | 20240322 | 135200 | 2506314850 | 25750 | 25700 | 25750 | 25700 | 726 |
| 345 | 20240322 | 135100 | 2487653400 | 25700 | 25700 | 25750 | 25700 | 1295 |
| 346 | 20240322 | 135000 | 2454368700 | 25700 | 25700 | 25700 | 25700 | 250 |
| 347 | 20240322 | 134900 | 2447943700 | 25700 | 25700 | 25750 | 25700 | 253 |
| 348 | 20240322 | 134800 | 2441440500 | 25700 | 25700 | 25750 | 25700 | 316 |
| 349 | 20240322 | 134700 | 2433318800 | 25750 | 25700 | 25750 | 25700 | 378 |
| 350 | 20240322 | 134600 | 2423599750 | 25750 | 25700 | 25750 | 25700 | 408 |
| 351 | 20240322 | 134500 | 2413112600 | 25700 | 25750 | 25750 | 25700 | 260 |
| 352 | 20240322 | 134400 | 2406429450 | 25700 | 25700 | 25700 | 25700 | 488 |
| 353 | 20240322 | 134300 | 2393887850 | 25700 | 25700 | 25700 | 25700 | 50 |
| 354 | 20240322 | 134200 | 2392602850 | 25750 | 25700 | 25750 | 25700 | 205 |
| 355 | 20240322 | 134100 | 2387332250 | 25700 | 25700 | 25700 | 25700 | 129 |
| 356 | 20240322 | 134000 | 2384016950 | 25750 | 25700 | 25750 | 25700 | 79 |
| 357 | 20240322 | 133900 | 2381986350 | 25700 | 25750 | 25750 | 25700 | 301 |
| 358 | 20240322 | 133800 | 2374236700 | 25750 | 25750 | 25800 | 25750 | 1535 |
| 359 | 20240322 | 133700 | 2334710400 | 25750 | 25750 | 25750 | 25750 | 289 |
| 360 | 20240322 | 133600 | 2327268650 | 25800 | 25750 | 25800 | 25750 | 413 |
| 361 | 20240322 | 133500 | 2316633450 | 25800 | 25800 | 25800 | 25750 | 283 |
| 362 | 20240322 | 133400 | 2309345300 | 25750 | 25800 | 25800 | 25750 | 62 |
| 363 | 20240322 | 133300 | 2307746750 | 25800 | 25800 | 25800 | 25800 | 341 |
| 364 | 20240322 | 133200 | 2298948950 | 25800 | 25750 | 25800 | 25750 | 641 |
| 365 | 20240322 | 133100 | 2282424850 | 25800 | 25750 | 25800 | 25750 | 306 |
| 366 | 20240322 | 133000 | 2274542950 | 25750 | 25800 | 25800 | 25750 | 55 |
| 367 | 20240322 | 132900 | 2273126650 | 25750 | 25800 | 25800 | 25750 | 768 |
| 368 | 20240322 | 132800 | 2253319350 | 25800 | 25800 | 25800 | 25800 | 322 |
| 369 | 20240322 | 132700 | 2245011750 | 25800 | 25800 | 25800 | 25800 | 2269 |
| 370 | 20240322 | 132600 | 2186471550 | 25800 | 25800 | 25850 | 25800 | 194 |
| 371 | 20240322 | 132500 | 2181466100 | 25850 | 25850 | 25850 | 25800 | 237 |
| 372 | 20240322 | 132400 | 2175340300 | 25800 | 25850 | 25850 | 25800 | 250 |
| 373 | 20240322 | 132300 | 2168890250 | 25850 | 25800 | 25850 | 25800 | 130 |
| 374 | 20240322 | 132200 | 2165536100 | 25850 | 25800 | 25850 | 25800 | 345 |
| 375 | 20240322 | 132100 | 2156628950 | 25800 | 25850 | 25850 | 25800 | 102 |
| 376 | 20240322 | 132000 | 2153993500 | 25800 | 25850 | 25900 | 25800 | 686 |
| 377 | 20240322 | 131900 | 2136286000 | 25800 | 25850 | 25850 | 25800 | 1153 |
| 378 | 20240322 | 131800 | 2106488800 | 25850 | 25850 | 25850 | 25850 | 331 |
| 379 | 20240322 | 131700 | 2097932450 | 25850 | 25850 | 25850 | 25850 | 210 |
| 380 | 20240322 | 131600 | 2092503950 | 25850 | 25850 | 25850 | 25850 | 93 |
| 381 | 20240322 | 131500 | 2090099900 | 25850 | 25900 | 25900 | 25850 | 593 |
| 382 | 20240322 | 131400 | 2074750600 | 25900 | 25850 | 25900 | 25850 | 219 |
| 383 | 20240322 | 131300 | 2069083550 | 25850 | 25850 | 25850 | 25850 | 197 |
| 384 | 20240322 | 131200 | 2063991100 | 25850 | 25800 | 25850 | 25800 | 746 |
| 385 | 20240322 | 131100 | 2044707100 | 25800 | 25800 | 25850 | 25800 | 272 |
| 386 | 20240322 | 131000 | 2037686000 | 25800 | 25800 | 25850 | 25800 | 44 |
| 387 | 20240322 | 130900 | 2036550750 | 25800 | 25850 | 25850 | 25800 | 557 |
| 388 | 20240322 | 130800 | 2022156450 | 25850 | 25850 | 25850 | 25850 | 31 |
| 389 | 20240322 | 130700 | 2021355100 | 25900 | 25850 | 25900 | 25850 | 104 |
| 390 | 20240322 | 130600 | 2018666650 | 25850 | 25850 | 25850 | 25850 | 264 |
| 391 | 20240322 | 130500 | 2011842250 | 25800 | 25800 | 25800 | 25800 | 95 |
| 392 | 20240322 | 130400 | 2009391250 | 25800 | 25800 | 25800 | 25800 | 46 |
| 393 | 20240322 | 130300 | 2008204450 | 25800 | 25800 | 25800 | 25800 | 28 |
| 394 | 20240322 | 130200 | 2007482050 | 25800 | 25800 | 25800 | 25800 | 465 |
| 395 | 20240322 | 130100 | 1995485050 | 25800 | 25800 | 25800 | 25800 | 69 |
| 396 | 20240322 | 130000 | 1993704850 | 25800 | 25800 | 25850 | 25800 | 54 |
| 397 | 20240322 | 125900 | 1992311600 | 25800 | 25800 | 25850 | 25800 | 38 |
| 398 | 20240322 | 125800 | 1991331100 | 25800 | 25850 | 25850 | 25800 | 33 |
| 399 | 20240322 | 125700 | 1990479250 | 25850 | 25900 | 25900 | 25800 | 990 |
| 400 | 20240322 | 125600 | 1964887850 | 25850 | 25850 | 25850 | 25850 | 72 |
| 401 | 20240322 | 125500 | 1963026650 | 25850 | 25850 | 25850 | 25800 | 26 |
| 402 | 20240322 | 125400 | 1962355050 | 25850 | 25850 | 25900 | 25800 | 1678 |
| 403 | 20240322 | 125300 | 1919024150 | 25850 | 25850 | 25850 | 25850 | 82 |
| 404 | 20240322 | 125200 | 1916904450 | 25850 | 25850 | 25850 | 25850 | 19 |
| 405 | 20240322 | 125100 | 1916413300 | 25900 | 25900 | 25900 | 25850 | 53 |
| 406 | 20240322 | 125000 | 1915042300 | 25900 | 25900 | 25950 | 25900 | 131 |
| 407 | 20240322 | 124900 | 1911649350 | 25900 | 25950 | 25950 | 25900 | 3313 |
| 408 | 20240322 | 124800 | 1825771850 | 25950 | 25950 | 26000 | 25950 | 249 |
| 409 | 20240322 | 124700 | 1819304950 | 25950 | 25950 | 25950 | 25950 | 44 |
| 410 | 20240322 | 124600 | 1818163150 | 25950 | 26000 | 26000 | 25950 | 40 |
| 411 | 20240322 | 124500 | 1817124950 | 25950 | 25950 | 25950 | 25950 | 58 |
| 412 | 20240322 | 124400 | 1815619850 | 25950 | 25950 | 25950 | 25950 | 86 |
| 413 | 20240322 | 124300 | 1813388150 | 25950 | 26000 | 26000 | 25950 | 136 |
| 414 | 20240322 | 124200 | 1809856450 | 25950 | 26000 | 26000 | 25950 | 99 |
| 415 | 20240322 | 124100 | 1807284750 | 26000 | 26000 | 26000 | 25950 | 126 |
| 416 | 20240322 | 124000 | 1804010250 | 25950 | 25950 | 25950 | 25950 | 69 |
| 417 | 20240322 | 123900 | 1802219700 | 25950 | 26000 | 26000 | 25950 | 34 |
| 418 | 20240322 | 123800 | 1801336900 | 25950 | 25950 | 25950 | 25950 | 51 |
| 419 | 20240322 | 123700 | 1800013450 | 25950 | 26000 | 26000 | 25950 | 123 |
| 420 | 20240322 | 123600 | 1796817300 | 25950 | 25950 | 25950 | 25950 | 28 |
| 421 | 20240322 | 123500 | 1796090700 | 25950 | 25950 | 25950 | 25950 | 65 |
| 422 | 20240322 | 123400 | 1794403950 | 25950 | 25950 | 26000 | 25950 | 122 |
| 423 | 20240322 | 123300 | 1791236850 | 26000 | 25950 | 26000 | 25950 | 20 |
| 424 | 20240322 | 123200 | 1790717350 | 25950 | 25950 | 25950 | 25950 | 9 |
| 425 | 20240322 | 123100 | 1790483800 | 26000 | 26000 | 26000 | 25950 | 246 |
| 426 | 20240322 | 123000 | 1784088300 | 25950 | 26000 | 26000 | 25950 | 52 |
| 427 | 20240322 | 122900 | 1782736850 | 26000 | 25950 | 26000 | 25950 | 83 |
| 428 | 20240322 | 122800 | 1780582900 | 25950 | 25950 | 26000 | 25950 | 32 |
| 429 | 20240322 | 122700 | 1779752400 | 25950 | 25950 | 25950 | 25950 | 10 |
| 430 | 20240322 | 122600 | 1779492900 | 26000 | 25950 | 26000 | 25900 | 126 |
| 431 | 20240322 | 122500 | 1776222950 | 25950 | 25900 | 25950 | 25900 | 48 |
| 432 | 20240322 | 122400 | 1774977850 | 25900 | 25950 | 26000 | 25900 | 827 |
| 433 | 20240322 | 122300 | 1753517600 | 25950 | 25950 | 26000 | 25950 | 481 |
| 434 | 20240322 | 122200 | 1741034750 | 25900 | 25900 | 25900 | 25900 | 11 |
| 435 | 20240322 | 122100 | 1740749850 | 25950 | 25900 | 25950 | 25900 | 18 |
| 436 | 20240322 | 122000 | 1740283250 | 25900 | 26000 | 26000 | 25900 | 26 |
| 437 | 20240322 | 121900 | 1739608850 | 25900 | 25900 | 25900 | 25900 | 10 |
| 438 | 20240322 | 121800 | 1739349850 | 25900 | 25900 | 25900 | 25900 | 10 |
| 439 | 20240322 | 121700 | 1739090850 | 25950 | 25900 | 25950 | 25900 | 11 |
| 440 | 20240322 | 121600 | 1738805900 | 25900 | 25950 | 25950 | 25900 | 42 |
| 441 | 20240322 | 121500 | 1737716500 | 25900 | 25950 | 25950 | 25900 | 460 |
| 442 | 20240322 | 121400 | 1725779950 | 25950 | 25950 | 26000 | 25900 | 683 |
| 443 | 20240322 | 121300 | 1708056300 | 25900 | 25900 | 25950 | 25900 | 127 |
| 444 | 20240322 | 121200 | 1704761700 | 25950 | 25900 | 25950 | 25900 | 11 |
| 445 | 20240322 | 121100 | 1704476700 | 25950 | 25900 | 25950 | 25900 | 34 |
| 446 | 20240322 | 121000 | 1703594900 | 25900 | 25900 | 25900 | 25900 | 10 |
| 447 | 20240322 | 120900 | 1703335900 | 25900 | 25900 | 25900 | 25900 | 11 |
| 448 | 20240322 | 120800 | 1703051000 | 25950 | 25900 | 25950 | 25900 | 1303 |
| 449 | 20240322 | 120700 | 1669292750 | 25900 | 25950 | 25950 | 25900 | 24 |
| 450 | 20240322 | 120600 | 1668670400 | 25950 | 25950 | 25950 | 25900 | 182 |
| 451 | 20240322 | 120500 | 1663948000 | 25900 | 25900 | 25900 | 25900 | 13 |
| 452 | 20240322 | 120400 | 1663611300 | 25900 | 25950 | 25950 | 25900 | 263 |
| 453 | 20240322 | 120300 | 1656786950 | 25950 | 25950 | 25950 | 25900 | 98 |
| 454 | 20240322 | 120200 | 1654244300 | 25900 | 25950 | 25950 | 25900 | 209 |
| 455 | 20240322 | 120100 | 1648830700 | 25900 | 25900 | 25950 | 25900 | 72 |
| 456 | 20240322 | 120000 | 1646962850 | 25900 | 25950 | 25950 | 25900 | 14 |
| 457 | 20240322 | 115900 | 1646600050 | 25900 | 25950 | 25950 | 25900 | 13 |
| 458 | 20240322 | 115800 | 1646263150 | 25900 | 25950 | 25950 | 25900 | 167 |
| 459 | 20240322 | 115700 | 1641930000 | 25900 | 25900 | 25900 | 25900 | 21 |
| 460 | 20240322 | 115600 | 1641386100 | 25900 | 25900 | 25900 | 25900 | 10 |
| 461 | 20240322 | 115500 | 1641127100 | 25950 | 25900 | 25950 | 25900 | 11 |
| 462 | 20240322 | 115400 | 1640842150 | 26000 | 25950 | 26000 | 25950 | 422 |
| 463 | 20240322 | 115300 | 1629886400 | 25950 | 25950 | 25950 | 25950 | 380 |
| 464 | 20240322 | 115200 | 1620025400 | 25900 | 25900 | 25900 | 25900 | 11 |
| 465 | 20240322 | 115100 | 1619740500 | 25900 | 25950 | 25950 | 25900 | 29 |
| 466 | 20240322 | 115000 | 1618988400 | 25900 | 25950 | 25950 | 25900 | 1691 |
| 467 | 20240322 | 114900 | 1575132000 | 25950 | 25950 | 25950 | 25950 | 15 |
| 468 | 20240322 | 114800 | 1574742750 | 25950 | 25950 | 25950 | 25950 | 39 |
| 469 | 20240322 | 114700 | 1573730700 | 25950 | 25950 | 25950 | 25950 | 84 |
| 470 | 20240322 | 114600 | 1571550900 | 25950 | 26000 | 26050 | 25950 | 1722 |
| 471 | 20240322 | 114500 | 1526778300 | 26050 | 26050 | 26100 | 26000 | 241 |
| 472 | 20240322 | 114400 | 1520497200 | 26000 | 26050 | 26050 | 26000 | 918 |
| 473 | 20240322 | 114300 | 1496583800 | 26050 | 26050 | 26050 | 26000 | 277 |
| 474 | 20240322 | 114200 | 1489368450 | 26050 | 26050 | 26050 | 26000 | 133 |
| 475 | 20240322 | 114100 | 1485904250 | 26000 | 26000 | 26050 | 26000 | 451 |
| 476 | 20240322 | 114000 | 1474160200 | 26000 | 26000 | 26050 | 26000 | 167 |
| 477 | 20240322 | 113900 | 1469815650 | 26050 | 26000 | 26050 | 26000 | 79 |
| 478 | 20240322 | 113800 | 1467758200 | 26000 | 26000 | 26050 | 26000 | 628 |
| 479 | 20240322 | 113700 | 1451427100 | 26000 | 26000 | 26000 | 25950 | 70 |
| 480 | 20240322 | 113600 | 1449607600 | 26000 | 26000 | 26000 | 25950 | 148 |
| 481 | 20240322 | 113500 | 1445760400 | 25950 | 26000 | 26000 | 25950 | 44 |
| 482 | 20240322 | 113400 | 1444616850 | 26000 | 26000 | 26000 | 25950 | 49 |
| 483 | 20240322 | 113300 | 1443343400 | 26000 | 25950 | 26000 | 25950 | 1815 |
| 484 | 20240322 | 113200 | 1396211700 | 25950 | 25900 | 26000 | 25900 | 9254 |
| 485 | 20240322 | 113100 | 1156358450 | 25900 | 25900 | 25900 | 25850 | 141 |
| 486 | 20240322 | 113000 | 1152707050 | 25850 | 25900 | 25900 | 25850 | 59 |
| 487 | 20240322 | 112900 | 1151180100 | 25850 | 25900 | 25900 | 25850 | 12 |
| 488 | 20240322 | 112800 | 1150869800 | 25850 | 25850 | 25900 | 25850 | 121 |
| 489 | 20240322 | 112700 | 1147741450 | 25850 | 25900 | 25900 | 25850 | 313 |
| 490 | 20240322 | 112600 | 1139650200 | 25900 | 25900 | 25900 | 25850 | 349 |
| 491 | 20240322 | 112500 | 1130623850 | 25900 | 25900 | 25900 | 25900 | 172 |
| 492 | 20240322 | 112400 | 1126169050 | 25900 | 25900 | 25900 | 25850 | 108 |
| 493 | 20240322 | 112300 | 1123372350 | 25850 | 25900 | 25900 | 25850 | 42 |
| 494 | 20240322 | 112200 | 1122285300 | 25900 | 25900 | 25900 | 25900 | 43 |
| 495 | 20240322 | 112100 | 1121171600 | 25900 | 25900 | 25900 | 25900 | 3 |
| 496 | 20240322 | 112000 | 1121093900 | 25900 | 25900 | 25900 | 25900 | 17 |
| 497 | 20240322 | 111900 | 1120653600 | 25850 | 25850 | 25850 | 25850 | 15 |
| 498 | 20240322 | 111800 | 1120265850 | 25900 | 25850 | 25900 | 25850 | 202 |
| 499 | 20240322 | 111700 | 1115043250 | 25850 | 25850 | 25850 | 25850 | 45 |
| 500 | 20240322 | 111600 | 1113880000 | 25850 | 25900 | 25900 | 25850 | 25 |
| 501 | 20240322 | 111500 | 1113233500 | 25900 | 25900 | 25900 | 25850 | 100 |
| 502 | 20240322 | 111400 | 1110644850 | 25900 | 25900 | 25900 | 25900 | 38 |
| 503 | 20240322 | 111300 | 1109660650 | 25850 | 25850 | 25850 | 25850 | 254 |
| 504 | 20240322 | 111200 | 1103094750 | 25850 | 25900 | 25900 | 25850 | 287 |
| 505 | 20240322 | 111100 | 1095675750 | 25850 | 25850 | 25850 | 25850 | 515 |
| 506 | 20240322 | 111000 | 1082363000 | 25850 | 25850 | 25850 | 25850 | 0 |
| 507 | 20240322 | 110900 | 1082363000 | 25850 | 25850 | 25900 | 25850 | 810 |
| 508 | 20240322 | 110800 | 1061419450 | 25850 | 25850 | 25850 | 25850 | 36 |
| 509 | 20240322 | 110700 | 1060488850 | 25850 | 25900 | 25900 | 25850 | 41 |
| 510 | 20240322 | 110600 | 1059428000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 511 | 20240322 | 110500 | 1059428000 | 25900 | 25900 | 25900 | 25900 | 10 |
| 512 | 20240322 | 110400 | 1059169000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 513 | 20240322 | 110300 | 1059169000 | 25900 | 25900 | 25900 | 25850 | 392 |
| 514 | 20240322 | 110200 | 1049018200 | 25900 | 25900 | 25900 | 25900 | 10 |
| 515 | 20240322 | 110100 | 1048759200 | 25900 | 25900 | 25900 | 25900 | 86 |
| 516 | 20240322 | 110000 | 1046531800 | 25900 | 25850 | 25900 | 25800 | 959 |
| 517 | 20240322 | 105900 | 1021742300 | 25800 | 25800 | 25800 | 25800 | 2 |
| 518 | 20240322 | 105800 | 1021690700 | 25800 | 25800 | 25800 | 25800 | 20 |
| 519 | 20240322 | 105700 | 1021174700 | 25850 | 25850 | 25850 | 25800 | 93 |
| 520 | 20240322 | 105600 | 1018770700 | 25850 | 25800 | 25850 | 25750 | 630 |
| 521 | 20240322 | 105500 | 1002517550 | 25800 | 25800 | 25800 | 25800 | 446 |
| 522 | 20240322 | 105400 | 991010750 | 25800 | 25850 | 25850 | 25800 | 1199 |
| 523 | 20240322 | 105300 | 960076400 | 25800 | 25800 | 25800 | 25800 | 25 |
| 524 | 20240322 | 105200 | 959431400 | 25800 | 25800 | 25800 | 25800 | 2 |
| 525 | 20240322 | 105100 | 959379800 | 25800 | 25800 | 25800 | 25800 | 147 |
| 526 | 20240322 | 105000 | 955587200 | 25850 | 25850 | 25850 | 25800 | 190 |
| 527 | 20240322 | 104900 | 950677850 | 25850 | 25850 | 25850 | 25850 | 208 |
| 528 | 20240322 | 104800 | 945301050 | 25800 | 25800 | 25800 | 25800 | 64 |
| 529 | 20240322 | 104700 | 943649850 | 25800 | 25800 | 25800 | 25800 | 1 |
| 530 | 20240322 | 104600 | 943624050 | 25800 | 25800 | 25850 | 25800 | 2134 |
| 531 | 20240322 | 104500 | 888566350 | 25850 | 25850 | 25850 | 25850 | 3 |
| 532 | 20240322 | 104400 | 888488800 | 25800 | 25850 | 25850 | 25800 | 1152 |
| 533 | 20240322 | 104300 | 858713450 | 25850 | 25850 | 25850 | 25850 | 42 |
| 534 | 20240322 | 104200 | 857627750 | 25900 | 25900 | 25900 | 25850 | 1021 |
| 535 | 20240322 | 104100 | 831232550 | 25850 | 25850 | 25850 | 25850 | 30 |
| 536 | 20240322 | 104000 | 830457050 | 25900 | 25900 | 25900 | 25900 | 3 |
| 537 | 20240322 | 103900 | 830379350 | 25850 | 25850 | 25900 | 25850 | 315 |
| 538 | 20240322 | 103800 | 822233150 | 25900 | 25850 | 25900 | 25850 | 135 |
| 539 | 20240322 | 103700 | 818741800 | 25850 | 25850 | 25850 | 25850 | 30 |
| 540 | 20240322 | 103600 | 817966300 | 25850 | 25900 | 25900 | 25850 | 171 |
| 541 | 20240322 | 103500 | 813545100 | 25900 | 25850 | 25900 | 25850 | 23 |
| 542 | 20240322 | 103400 | 812950400 | 25900 | 25850 | 25900 | 25850 | 263 |
| 543 | 20240322 | 103300 | 806150450 | 25900 | 25900 | 25900 | 25900 | 67 |
| 544 | 20240322 | 103200 | 804415150 | 25850 | 25900 | 25900 | 25850 | 30 |
| 545 | 20240322 | 103100 | 803639150 | 25900 | 25850 | 25900 | 25850 | 35 |
| 546 | 20240322 | 103000 | 802733550 | 25850 | 25850 | 25900 | 25850 | 150 |
| 547 | 20240322 | 102900 | 798855850 | 25850 | 25850 | 25850 | 25850 | 39 |
| 548 | 20240322 | 102800 | 797847700 | 25850 | 25850 | 25850 | 25850 | 79 |
| 549 | 20240322 | 102700 | 795805550 | 25850 | 25850 | 25850 | 25850 | 50 |
| 550 | 20240322 | 102600 | 794513050 | 25900 | 25850 | 25900 | 25850 | 13 |
| 551 | 20240322 | 102500 | 794176850 | 25850 | 25850 | 25850 | 25850 | 131 |
| 552 | 20240322 | 102400 | 790790500 | 25900 | 25900 | 25900 | 25900 | 11 |
| 553 | 20240322 | 102300 | 790505600 | 25850 | 25800 | 25850 | 25800 | 188 |
| 554 | 20240322 | 102200 | 785646000 | 25800 | 25800 | 25800 | 25800 | 761 |
| 555 | 20240322 | 102100 | 766012200 | 25850 | 25850 | 25900 | 25850 | 1802 |
| 556 | 20240322 | 102000 | 719427000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 557 | 20240322 | 101900 | 719427000 | 25900 | 25850 | 25900 | 25850 | 360 |
| 558 | 20240322 | 101800 | 710113500 | 25900 | 25900 | 25900 | 25850 | 450 |
| 559 | 20240322 | 101700 | 698473500 | 25900 | 25900 | 25900 | 25850 | 73 |
| 560 | 20240322 | 101600 | 696582850 | 25900 | 25900 | 25900 | 25900 | 25 |
| 561 | 20240322 | 101500 | 695935350 | 25900 | 25900 | 25900 | 25900 | 17 |
| 562 | 20240322 | 101400 | 695495050 | 25900 | 25850 | 25900 | 25850 | 5 |
| 563 | 20240322 | 101300 | 695365750 | 25850 | 25850 | 25850 | 25850 | 11 |
| 564 | 20240322 | 101200 | 695081400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 565 | 20240322 | 101100 | 695081400 | 25850 | 25900 | 25900 | 25850 | 318 |
| 566 | 20240322 | 101000 | 686860950 | 25900 | 25900 | 25900 | 25900 | 119 |
| 567 | 20240322 | 100900 | 683778850 | 25900 | 25900 | 25900 | 25850 | 13 |
| 568 | 20240322 | 100800 | 683442200 | 25850 | 25850 | 25850 | 25850 | 2 |
| 569 | 20240322 | 100700 | 683390500 | 25850 | 25900 | 25900 | 25850 | 124 |
| 570 | 20240322 | 100600 | 680183400 | 25900 | 25850 | 25900 | 25850 | 6 |
| 571 | 20240322 | 100500 | 680028150 | 25850 | 25850 | 25900 | 25850 | 15 |
| 572 | 20240322 | 100400 | 679640200 | 25850 | 25850 | 25850 | 25850 | 20 |
| 573 | 20240322 | 100300 | 679123200 | 25850 | 25850 | 25850 | 25850 | 60 |
| 574 | 20240322 | 100200 | 677572200 | 25900 | 25900 | 25900 | 25900 | 17 |
| 575 | 20240322 | 100100 | 677131900 | 25900 | 25850 | 25900 | 25850 | 86 |
| 576 | 20240322 | 100000 | 674908250 | 25850 | 25850 | 25900 | 25850 | 204 |
| 577 | 20240322 | 095900 | 669624900 | 25900 | 25850 | 25900 | 25850 | 5 |
| 578 | 20240322 | 095800 | 669495500 | 25850 | 25850 | 25850 | 25850 | 1 |
| 579 | 20240322 | 095700 | 669469650 | 25850 | 25850 | 25850 | 25850 | 119 |
| 580 | 20240322 | 095600 | 666393500 | 25850 | 25900 | 25900 | 25850 | 52 |
| 581 | 20240322 | 095500 | 665046750 | 25850 | 25900 | 25900 | 25850 | 6 |
| 582 | 20240322 | 095400 | 664891550 | 25900 | 25900 | 25900 | 25900 | 139 |
| 583 | 20240322 | 095300 | 661291450 | 25950 | 25900 | 25950 | 25900 | 94 |
| 584 | 20240322 | 095200 | 658856800 | 25900 | 25900 | 25900 | 25900 | 1062 |
| 585 | 20240322 | 095100 | 631351000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 586 | 20240322 | 095000 | 631351000 | 25900 | 25950 | 25950 | 25900 | 404 |
| 587 | 20240322 | 094900 | 620867850 | 25900 | 25900 | 25900 | 25900 | 28 |
| 588 | 20240322 | 094800 | 620142650 | 25900 | 25900 | 25900 | 25850 | 1104 |
| 589 | 20240322 | 094700 | 591549100 | 25850 | 25900 | 25900 | 25850 | 1257 |
| 590 | 20240322 | 094600 | 558994500 | 25900 | 25850 | 25900 | 25850 | 42 |
| 591 | 20240322 | 094500 | 557906900 | 25900 | 25900 | 25900 | 25900 | 332 |
| 592 | 20240322 | 094400 | 549308100 | 25850 | 25900 | 25900 | 25850 | 102 |
| 593 | 20240322 | 094300 | 546670850 | 25850 | 25850 | 25850 | 25850 | 16 |
| 594 | 20240322 | 094200 | 546257250 | 25800 | 25800 | 25850 | 25800 | 1136 |
| 595 | 20240322 | 094100 | 516892900 | 25800 | 25800 | 25800 | 25800 | 26 |
| 596 | 20240322 | 094000 | 516222100 | 25800 | 25800 | 25800 | 25800 | 15 |
| 597 | 20240322 | 093900 | 515835100 | 25800 | 25900 | 25900 | 25800 | 1766 |
| 598 | 20240322 | 093800 | 470184050 | 25900 | 25850 | 25900 | 25850 | 756 |
| 599 | 20240322 | 093700 | 450609300 | 25850 | 25850 | 25850 | 25850 | 38 |
| 600 | 20240322 | 093600 | 449627000 | 25900 | 25900 | 25900 | 25850 | 754 |
| 601 | 20240322 | 093500 | 430098450 | 25900 | 25900 | 25900 | 25900 | 404 |
| 602 | 20240322 | 093400 | 419634850 | 25900 | 25900 | 25900 | 25900 | 109 |
| 603 | 20240322 | 093300 | 416811750 | 25900 | 25900 | 25900 | 25850 | 130 |
| 604 | 20240322 | 093200 | 413450250 | 25850 | 25850 | 25850 | 25850 | 31 |
| 605 | 20240322 | 093100 | 412648900 | 25850 | 25900 | 25900 | 25850 | 114 |
| 606 | 20240322 | 093000 | 409701500 | 25850 | 25850 | 25900 | 25850 | 130 |
| 607 | 20240322 | 092900 | 406339650 | 25900 | 25900 | 25900 | 25850 | 114 |
| 608 | 20240322 | 092800 | 403387700 | 25900 | 25850 | 25900 | 25850 | 43 |
| 609 | 20240322 | 092700 | 402274850 | 25850 | 25900 | 25900 | 25850 | 223 |
| 610 | 20240322 | 092600 | 396499200 | 25900 | 25900 | 25900 | 25900 | 45 |
| 611 | 20240322 | 092500 | 395333700 | 25900 | 25900 | 25950 | 25850 | 1945 |
| 612 | 20240322 | 092400 | 344963400 | 25900 | 25900 | 25900 | 25900 | 213 |
| 613 | 20240322 | 092300 | 339446700 | 25850 | 25900 | 25900 | 25850 | 373 |
| 614 | 20240322 | 092200 | 329786550 | 25900 | 25900 | 25900 | 25900 | 50 |
| 615 | 20240322 | 092100 | 328491550 | 25900 | 25900 | 25900 | 25850 | 43 |
| 616 | 20240322 | 092000 | 327378350 | 25900 | 25900 | 25900 | 25900 | 50 |
| 617 | 20240322 | 091900 | 326083350 | 25900 | 25900 | 25900 | 25850 | 32 |
| 618 | 20240322 | 091800 | 325254600 | 25900 | 25850 | 25900 | 25850 | 30 |
| 619 | 20240322 | 091700 | 324478100 | 25900 | 25850 | 25900 | 25850 | 3 |
| 620 | 20240322 | 091600 | 324400450 | 25850 | 25850 | 25900 | 25850 | 591 |
| 621 | 20240322 | 091500 | 309106200 | 25850 | 25900 | 25900 | 25850 | 552 |
| 622 | 20240322 | 091400 | 294813400 | 25900 | 25900 | 25900 | 25900 | 352 |
| 623 | 20240322 | 091300 | 285696600 | 25900 | 25900 | 25900 | 25900 | 309 |
| 624 | 20240322 | 091200 | 277693500 | 25850 | 25900 | 25900 | 25850 | 484 |
| 625 | 20240322 | 091100 | 265157950 | 25850 | 25850 | 25850 | 25700 | 3493 |
| 626 | 20240322 | 091000 | 175221250 | 25800 | 25800 | 25800 | 25800 | 81 |
| 627 | 20240322 | 090900 | 173131450 | 25750 | 25800 | 25800 | 25750 | 324 |
| 628 | 20240322 | 090800 | 164784050 | 25800 | 25850 | 25850 | 25750 | 1509 |
| 629 | 20240322 | 090700 | 125856700 | 25850 | 25850 | 25850 | 25800 | 103 |
| 630 | 20240322 | 090600 | 123194350 | 25850 | 25850 | 25900 | 25850 | 930 |
| 631 | 20240322 | 090500 | 99142800 | 25900 | 25800 | 25900 | 25800 | 1147 |
| 632 | 20240322 | 090400 | 69514150 | 25800 | 25750 | 25800 | 25750 | 108 |
| 633 | 20240322 | 090300 | 66728350 | 25800 | 25700 | 25800 | 25700 | 553 |
| 634 | 20240322 | 090200 | 52512950 | 25700 | 25700 | 25750 | 25700 | 724 |
| 635 | 20240322 | 090100 | 33897950 | 25750 | 25750 | 25750 | 25750 | 76 |
| 636 | 20240322 | 090000 | 31940950 | 25750 | 25750 | 25800 | 25700 | 1235 |