32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 185200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 1725 |
| 3 | 20240320 | 185100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20240320 | 185000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20240320 | 184900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20240320 | 184800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20240320 | 184700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20240320 | 184600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20240320 | 184500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20240320 | 184400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20240320 | 184300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20240320 | 184200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20240320 | 184100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20240320 | 184000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20240320 | 183900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20240320 | 183800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20240320 | 183700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20240320 | 183600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20240320 | 183500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20240320 | 183400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20240320 | 183300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20240320 | 183200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20240320 | 183100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20240320 | 183000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20240320 | 182900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20240320 | 182800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20240320 | 182700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20240320 | 182600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20240320 | 182500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20240320 | 182400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20240320 | 182300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20240320 | 182200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 1725 |
| 33 | 20240320 | 182100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20240320 | 182000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20240320 | 181900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20240320 | 181800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20240320 | 181700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20240320 | 181600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20240320 | 181500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20240320 | 181400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20240320 | 181300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20240320 | 181200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20240320 | 181100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20240320 | 181000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20240320 | 180900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20240320 | 180800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20240320 | 180700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20240320 | 180600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20240320 | 180500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20240320 | 180400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20240320 | 180300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20240320 | 180200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20240320 | 180100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20240320 | 180000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20240320 | 175900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20240320 | 175800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20240320 | 175700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20240320 | 175600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20240320 | 175500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20240320 | 175400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20240320 | 175300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20240320 | 175200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 1725 |
| 63 | 20240320 | 175100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20240320 | 175000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20240320 | 174900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20240320 | 174800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20240320 | 174700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20240320 | 174600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20240320 | 174500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20240320 | 174400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20240320 | 174300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20240320 | 174200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20240320 | 174100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20240320 | 174000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20240320 | 173900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20240320 | 173800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20240320 | 173700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20240320 | 173600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20240320 | 173500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20240320 | 173400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20240320 | 173300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20240320 | 173200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20240320 | 173100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20240320 | 173000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20240320 | 172900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20240320 | 172800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20240320 | 172700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20240320 | 172600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20240320 | 172500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20240320 | 172400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20240320 | 172300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20240320 | 172200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 1725 |
| 93 | 20240320 | 172100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20240320 | 172000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20240320 | 171900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20240320 | 171800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20240320 | 171700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20240320 | 171600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20240320 | 171500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20240320 | 171400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20240320 | 171300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20240320 | 171200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20240320 | 171100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20240320 | 171000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20240320 | 170900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20240320 | 170800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20240320 | 170700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20240320 | 170600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20240320 | 170500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20240320 | 170400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20240320 | 170300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20240320 | 170200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20240320 | 170100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20240320 | 170000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20240320 | 165900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20240320 | 165800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20240320 | 165700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20240320 | 165600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20240320 | 165500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20240320 | 165400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20240320 | 165300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20240320 | 165200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 1725 |
| 123 | 20240320 | 165100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20240320 | 165000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20240320 | 164900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20240320 | 164800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20240320 | 164700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20240320 | 164600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20240320 | 164500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20240320 | 164400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20240320 | 164300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20240320 | 164200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20240320 | 164100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20240320 | 164000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20240320 | 163900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20240320 | 163800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20240320 | 163700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20240320 | 163600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20240320 | 163500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20240320 | 163400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20240320 | 163300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20240320 | 163200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20240320 | 163100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20240320 | 163000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20240320 | 162900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20240320 | 162800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20240320 | 162700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20240320 | 162600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20240320 | 162500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20240320 | 162400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20240320 | 162300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20240320 | 162200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 1725 |
| 153 | 20240320 | 162100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20240320 | 162000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20240320 | 161900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20240320 | 161800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20240320 | 161700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20240320 | 161600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20240320 | 161500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20240320 | 161400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20240320 | 161300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20240320 | 161200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20240320 | 161100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20240320 | 161000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20240320 | 160900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20240320 | 160800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20240320 | 160700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20240320 | 160600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20240320 | 160500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20240320 | 160400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20240320 | 160300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20240320 | 160200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20240320 | 160100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20240320 | 160000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20240320 | 155900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20240320 | 155800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20240320 | 155700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20240320 | 155600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20240320 | 155500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20240320 | 155400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20240320 | 155300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20240320 | 155200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 1725 |
| 183 | 20240320 | 155100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20240320 | 155000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20240320 | 154900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20240320 | 154800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20240320 | 154700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20240320 | 154600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20240320 | 154500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20240320 | 154400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20240320 | 154300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20240320 | 154200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20240320 | 154100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20240320 | 154000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20240320 | 153900 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20240320 | 153800 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20240320 | 153700 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20240320 | 153600 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20240320 | 153500 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20240320 | 153400 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20240320 | 153300 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20240320 | 153200 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20240320 | 153100 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20240320 | 153000 | 6462679650 | 25000 | 25000 | 25000 | 25000 | 1725 |
| 205 | 20240320 | 152900 | 6419554650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20240320 | 152800 | 6419554650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20240320 | 152700 | 6419554650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20240320 | 152600 | 6419554650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20240320 | 152500 | 6419554650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20240320 | 152400 | 6419554650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20240320 | 152300 | 6419554650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20240320 | 152200 | 6419554650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 213 | 20240320 | 152100 | 6419554650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20240320 | 152000 | 6419554650 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20240320 | 151900 | 6419554650 | 24900 | 24950 | 24950 | 24850 | 193 |
| 216 | 20240320 | 151800 | 6414748550 | 24950 | 24800 | 24950 | 24800 | 488 |
| 217 | 20240320 | 151700 | 6402619000 | 24850 | 24800 | 24850 | 24700 | 530 |
| 218 | 20240320 | 151600 | 6389495600 | 24850 | 24750 | 24850 | 24700 | 466 |
| 219 | 20240320 | 151500 | 6377963100 | 24850 | 24800 | 24900 | 24750 | 483 |
| 220 | 20240320 | 151400 | 6366005150 | 24900 | 24800 | 24900 | 24800 | 520 |
| 221 | 20240320 | 151300 | 6353109050 | 24750 | 24900 | 24900 | 24750 | 788 |
| 222 | 20240320 | 151200 | 6333531050 | 24900 | 24800 | 24900 | 24750 | 467 |
| 223 | 20240320 | 151100 | 6321971000 | 24900 | 24900 | 24950 | 24800 | 1030 |
| 224 | 20240320 | 151000 | 6296416750 | 24900 | 24800 | 25000 | 24800 | 550 |
| 225 | 20240320 | 150900 | 6282775650 | 24900 | 24950 | 25000 | 24800 | 1920 |
| 226 | 20240320 | 150800 | 6234873300 | 24900 | 24750 | 24900 | 24750 | 853 |
| 227 | 20240320 | 150700 | 6213713750 | 24850 | 24800 | 24850 | 24700 | 614 |
| 228 | 20240320 | 150600 | 6198513650 | 24700 | 24800 | 24900 | 24700 | 1166 |
| 229 | 20240320 | 150500 | 6169618350 | 24900 | 24850 | 24900 | 24800 | 594 |
| 230 | 20240320 | 150400 | 6154867800 | 24850 | 24800 | 24850 | 24800 | 576 |
| 231 | 20240320 | 150300 | 6140577500 | 24900 | 24900 | 24900 | 24800 | 572 |
| 232 | 20240320 | 150200 | 6126385100 | 24700 | 24950 | 24950 | 24700 | 501 |
| 233 | 20240320 | 150100 | 6113998850 | 25000 | 24950 | 25000 | 24750 | 539 |
| 234 | 20240320 | 150000 | 6100654400 | 24750 | 24850 | 24850 | 24750 | 2096 |
| 235 | 20240320 | 145900 | 6048624450 | 24900 | 24900 | 24950 | 24850 | 172 |
| 236 | 20240320 | 145800 | 6044341650 | 24850 | 24900 | 24900 | 24850 | 466 |
| 237 | 20240320 | 145700 | 6032738300 | 24950 | 24950 | 24950 | 24950 | 100 |
| 238 | 20240320 | 145600 | 6030243300 | 24950 | 24950 | 24950 | 24950 | 932 |
| 239 | 20240320 | 145500 | 6006989900 | 24950 | 24900 | 24950 | 24900 | 1282 |
| 240 | 20240320 | 145400 | 5975027300 | 25000 | 25000 | 25000 | 25000 | 0 |
| 241 | 20240320 | 145300 | 5975027300 | 25000 | 25000 | 25000 | 25000 | 62 |
| 242 | 20240320 | 145200 | 5973477300 | 24900 | 24900 | 24900 | 24900 | 733 |
| 243 | 20240320 | 145100 | 5955225600 | 24950 | 24950 | 24950 | 24950 | 20 |
| 244 | 20240320 | 145000 | 5954726600 | 24950 | 24950 | 24950 | 24950 | 1200 |
| 245 | 20240320 | 144900 | 5924786600 | 24950 | 24950 | 24950 | 24950 | 97 |
| 246 | 20240320 | 144800 | 5922366450 | 24950 | 24950 | 24950 | 24950 | 78 |
| 247 | 20240320 | 144700 | 5920420350 | 25000 | 25000 | 25000 | 25000 | 91 |
| 248 | 20240320 | 144600 | 5918145350 | 24950 | 24950 | 24950 | 24950 | 15 |
| 249 | 20240320 | 144500 | 5917771100 | 25000 | 25000 | 25000 | 25000 | 11 |
| 250 | 20240320 | 144400 | 5917496100 | 25050 | 25050 | 25050 | 25050 | 1 |
| 251 | 20240320 | 144300 | 5917471050 | 25000 | 25000 | 25000 | 25000 | 40 |
| 252 | 20240320 | 144200 | 5916471050 | 25050 | 25050 | 25050 | 25050 | 3 |
| 253 | 20240320 | 144100 | 5916395900 | 24950 | 24950 | 24950 | 24950 | 40 |
| 254 | 20240320 | 144000 | 5915397900 | 24950 | 24950 | 24950 | 24950 | 10 |
| 255 | 20240320 | 143900 | 5915148400 | 25000 | 25000 | 25000 | 25000 | 87 |
| 256 | 20240320 | 143800 | 5912973400 | 25000 | 25000 | 25000 | 25000 | 61 |
| 257 | 20240320 | 143700 | 5911448400 | 25000 | 25000 | 25000 | 25000 | 10 |
| 258 | 20240320 | 143600 | 5911198400 | 25000 | 25100 | 25100 | 25000 | 316 |
| 259 | 20240320 | 143500 | 5903283300 | 25100 | 25100 | 25100 | 25100 | 1 |
| 260 | 20240320 | 143400 | 5903258200 | 24950 | 24950 | 24950 | 24950 | 0 |
| 261 | 20240320 | 143300 | 5903258200 | 24950 | 24900 | 25000 | 24900 | 937 |
| 262 | 20240320 | 143200 | 5879835450 | 24900 | 24900 | 24900 | 24900 | 0 |
| 263 | 20240320 | 143100 | 5879835450 | 24900 | 24900 | 24900 | 24900 | 7 |
| 264 | 20240320 | 143000 | 5879661150 | 24900 | 24900 | 24900 | 24900 | 73 |
| 265 | 20240320 | 142900 | 5877843450 | 25000 | 24900 | 25000 | 24900 | 28 |
| 266 | 20240320 | 142800 | 5877146150 | 24900 | 25000 | 25000 | 24900 | 12 |
| 267 | 20240320 | 142700 | 5876846350 | 25000 | 25000 | 25000 | 25000 | 0 |
| 268 | 20240320 | 142600 | 5876846350 | 25000 | 25000 | 25000 | 25000 | 7 |
| 269 | 20240320 | 142500 | 5876671350 | 25000 | 25000 | 25000 | 25000 | 100 |
| 270 | 20240320 | 142400 | 5874171350 | 25000 | 25000 | 25000 | 24950 | 50 |
| 271 | 20240320 | 142300 | 5872922750 | 24900 | 24900 | 24900 | 24900 | 4 |
| 272 | 20240320 | 142200 | 5872823150 | 24900 | 24900 | 24900 | 24900 | 31 |
| 273 | 20240320 | 142100 | 5872051250 | 24850 | 25100 | 25100 | 24850 | 29 |
| 274 | 20240320 | 142000 | 5871330350 | 24650 | 24900 | 24900 | 24650 | 2000 |
| 275 | 20240320 | 141900 | 5821785350 | 25100 | 25050 | 25100 | 25050 | 3 |
| 276 | 20240320 | 141800 | 5821710150 | 24900 | 24900 | 24900 | 24900 | 1 |
| 277 | 20240320 | 141700 | 5821685250 | 24900 | 24900 | 24900 | 24900 | 516 |
| 278 | 20240320 | 141600 | 5808836850 | 24900 | 25050 | 25050 | 24900 | 167 |
| 279 | 20240320 | 141500 | 5804671900 | 25100 | 25100 | 25100 | 25100 | 1 |
| 280 | 20240320 | 141400 | 5804646800 | 25100 | 25100 | 25100 | 25100 | 172 |
| 281 | 20240320 | 141300 | 5800329600 | 25050 | 25050 | 25050 | 25050 | 30 |
| 282 | 20240320 | 141200 | 5799578100 | 24900 | 25000 | 25000 | 24900 | 31 |
| 283 | 20240320 | 141100 | 5798806100 | 24850 | 25000 | 25000 | 24850 | 527 |
| 284 | 20240320 | 141000 | 5785677600 | 25000 | 25100 | 25100 | 25000 | 361 |
| 285 | 20240320 | 140900 | 5776647900 | 25100 | 25100 | 25100 | 25100 | 100 |
| 286 | 20240320 | 140800 | 5774137900 | 25050 | 25050 | 25050 | 25050 | 12 |
| 287 | 20240320 | 140700 | 5773837300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 288 | 20240320 | 140600 | 5773837300 | 25100 | 25150 | 25150 | 25100 | 393 |
| 289 | 20240320 | 140500 | 5763966350 | 25150 | 25150 | 25150 | 25150 | 150 |
| 290 | 20240320 | 140400 | 5760193850 | 25100 | 25150 | 25150 | 25100 | 246 |
| 291 | 20240320 | 140300 | 5754007200 | 25200 | 25200 | 25200 | 25200 | 489 |
| 292 | 20240320 | 140200 | 5741684400 | 25250 | 25250 | 25250 | 25250 | 0 |
| 293 | 20240320 | 140100 | 5741684400 | 25250 | 25300 | 25300 | 25250 | 252 |
| 294 | 20240320 | 140000 | 5735321350 | 25250 | 25250 | 25250 | 25250 | 91 |
| 295 | 20240320 | 135900 | 5733023600 | 25250 | 25250 | 25250 | 25250 | 500 |
| 296 | 20240320 | 135800 | 5720398600 | 25250 | 25250 | 25250 | 25250 | 0 |
| 297 | 20240320 | 135700 | 5720398600 | 25250 | 25250 | 25250 | 25250 | 45 |
| 298 | 20240320 | 135600 | 5719262350 | 25250 | 25250 | 25250 | 25250 | 28 |
| 299 | 20240320 | 135500 | 5718555350 | 25250 | 25250 | 25250 | 25250 | 22 |
| 300 | 20240320 | 135400 | 5717999850 | 25250 | 25250 | 25250 | 25250 | 279 |
| 301 | 20240320 | 135300 | 5710955100 | 25250 | 25250 | 25250 | 25250 | 0 |
| 302 | 20240320 | 135200 | 5710955100 | 25250 | 25300 | 25300 | 25250 | 1046 |
| 303 | 20240320 | 135100 | 5684516200 | 25300 | 25350 | 25350 | 25300 | 1079 |
| 304 | 20240320 | 135000 | 5657192450 | 25400 | 25250 | 25400 | 25250 | 34 |
| 305 | 20240320 | 134900 | 5656333500 | 25250 | 25350 | 25350 | 25250 | 856 |
| 306 | 20240320 | 134800 | 5634654250 | 25300 | 25250 | 25350 | 25250 | 82 |
| 307 | 20240320 | 134700 | 5632579700 | 25250 | 25250 | 25250 | 25250 | 426 |
| 308 | 20240320 | 134600 | 5621823200 | 25250 | 25200 | 25250 | 25200 | 449 |
| 309 | 20240320 | 134500 | 5610508350 | 25200 | 25150 | 25200 | 25150 | 460 |
| 310 | 20240320 | 134400 | 5598938300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 311 | 20240320 | 134300 | 5598938300 | 25100 | 25100 | 25100 | 25100 | 27 |
| 312 | 20240320 | 134200 | 5598260600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 313 | 20240320 | 134100 | 5598260600 | 25100 | 25150 | 25150 | 25100 | 26 |
| 314 | 20240320 | 134000 | 5597607700 | 25150 | 25100 | 25150 | 25100 | 33 |
| 315 | 20240320 | 133900 | 5596778300 | 25100 | 25050 | 25100 | 25050 | 13 |
| 316 | 20240320 | 133800 | 5596452600 | 25050 | 25050 | 25050 | 25050 | 21 |
| 317 | 20240320 | 133700 | 5595926550 | 25000 | 25100 | 25150 | 25000 | 404 |
| 318 | 20240320 | 133600 | 5585786300 | 25100 | 25000 | 25100 | 25000 | 24 |
| 319 | 20240320 | 133500 | 5585186200 | 25000 | 25050 | 25100 | 25000 | 523 |
| 320 | 20240320 | 133400 | 5572085850 | 25100 | 25100 | 25100 | 25100 | 406 |
| 321 | 20240320 | 133300 | 5561895250 | 25100 | 25100 | 25100 | 25100 | 50 |
| 322 | 20240320 | 133200 | 5560640250 | 25150 | 25150 | 25150 | 25150 | 48 |
| 323 | 20240320 | 133100 | 5559433050 | 25150 | 25150 | 25150 | 25150 | 10 |
| 324 | 20240320 | 133000 | 5559181550 | 25200 | 25200 | 25200 | 25200 | 43 |
| 325 | 20240320 | 132900 | 5558097950 | 25200 | 25200 | 25200 | 25200 | 38 |
| 326 | 20240320 | 132800 | 5557140350 | 25200 | 25200 | 25200 | 25200 | 33 |
| 327 | 20240320 | 132700 | 5556308750 | 25200 | 25200 | 25200 | 25200 | 4 |
| 328 | 20240320 | 132600 | 5556207950 | 25150 | 25200 | 25200 | 25150 | 87 |
| 329 | 20240320 | 132500 | 5554017200 | 25200 | 25150 | 25200 | 25150 | 20 |
| 330 | 20240320 | 132400 | 5553514150 | 25200 | 25150 | 25250 | 25150 | 3 |
| 331 | 20240320 | 132300 | 5553438550 | 25250 | 25250 | 25250 | 25250 | 18 |
| 332 | 20240320 | 132200 | 5552984050 | 25200 | 25200 | 25250 | 25200 | 12 |
| 333 | 20240320 | 132100 | 5552681150 | 25200 | 25150 | 25200 | 25050 | 1136 |
| 334 | 20240320 | 132000 | 5524082000 | 25150 | 25150 | 25150 | 25000 | 135 |
| 335 | 20240320 | 131900 | 5520704650 | 25050 | 25050 | 25100 | 25050 | 1453 |
| 336 | 20240320 | 131800 | 5484301900 | 24950 | 24950 | 25000 | 24950 | 1273 |
| 337 | 20240320 | 131700 | 5452490350 | 25000 | 25000 | 25000 | 25000 | 252 |
| 338 | 20240320 | 131600 | 5446190350 | 25000 | 25050 | 25050 | 25000 | 98 |
| 339 | 20240320 | 131500 | 5443738950 | 25050 | 25000 | 25050 | 25000 | 106 |
| 340 | 20240320 | 131400 | 5441084250 | 25050 | 25000 | 25050 | 25000 | 11 |
| 341 | 20240320 | 131300 | 5440809200 | 25050 | 25000 | 25050 | 25000 | 959 |
| 342 | 20240320 | 131200 | 5416832150 | 24950 | 24950 | 24950 | 24950 | 519 |
| 343 | 20240320 | 131100 | 5403883100 | 24900 | 24850 | 24900 | 24850 | 606 |
| 344 | 20240320 | 131000 | 5388799200 | 24900 | 24900 | 24900 | 24900 | 10 |
| 345 | 20240320 | 130900 | 5388550200 | 24900 | 24850 | 24900 | 24850 | 4 |
| 346 | 20240320 | 130800 | 5388450700 | 24850 | 24850 | 24850 | 24850 | 273 |
| 347 | 20240320 | 130700 | 5381666650 | 24850 | 24850 | 24850 | 24650 | 626 |
| 348 | 20240320 | 130600 | 5366135300 | 24650 | 24650 | 24850 | 24650 | 1272 |
| 349 | 20240320 | 130500 | 5334538750 | 24650 | 24700 | 24700 | 24650 | 81 |
| 350 | 20240320 | 130400 | 5332539650 | 24650 | 24700 | 24700 | 24650 | 281 |
| 351 | 20240320 | 130300 | 5325599000 | 24650 | 24750 | 24750 | 24650 | 503 |
| 352 | 20240320 | 130200 | 5313182600 | 24750 | 24750 | 24750 | 24750 | 1 |
| 353 | 20240320 | 130100 | 5313157850 | 24700 | 24750 | 24800 | 24700 | 796 |
| 354 | 20240320 | 130000 | 5293452950 | 24800 | 24750 | 24800 | 24750 | 28 |
| 355 | 20240320 | 125900 | 5292759750 | 24850 | 24800 | 24850 | 24800 | 392 |
| 356 | 20240320 | 125800 | 5283038100 | 24800 | 24750 | 24800 | 24750 | 191 |
| 357 | 20240320 | 125700 | 5278301550 | 24750 | 24750 | 24750 | 24650 | 28 |
| 358 | 20240320 | 125600 | 5277611050 | 24650 | 24600 | 24750 | 24600 | 1275 |
| 359 | 20240320 | 125500 | 5246103950 | 24600 | 24600 | 24600 | 24600 | 0 |
| 360 | 20240320 | 125400 | 5246103950 | 24600 | 24600 | 24700 | 24600 | 1822 |
| 361 | 20240320 | 125300 | 5201240050 | 24550 | 24600 | 24600 | 24450 | 2232 |
| 362 | 20240320 | 125200 | 5146361300 | 24600 | 24450 | 24600 | 24450 | 1289 |
| 363 | 20240320 | 125100 | 5114723300 | 24500 | 24300 | 24500 | 24200 | 2659 |
| 364 | 20240320 | 125000 | 5049909550 | 24300 | 24200 | 24300 | 24200 | 457 |
| 365 | 20240320 | 124900 | 5038825800 | 24200 | 24250 | 24300 | 24100 | 1597 |
| 366 | 20240320 | 124800 | 5000289750 | 24200 | 24400 | 24450 | 24200 | 2616 |
| 367 | 20240320 | 124700 | 4936785550 | 24500 | 24450 | 24500 | 24450 | 79 |
| 368 | 20240320 | 124600 | 4934850500 | 24400 | 24300 | 24500 | 24300 | 311 |
| 369 | 20240320 | 124500 | 4927279150 | 24450 | 24550 | 24600 | 24050 | 10349 |
| 370 | 20240320 | 124400 | 4676408600 | 24600 | 24650 | 24650 | 24500 | 3285 |
| 371 | 20240320 | 124300 | 4595672650 | 24650 | 24650 | 24650 | 24650 | 233 |
| 372 | 20240320 | 124200 | 4589929200 | 24700 | 24700 | 24700 | 24700 | 203 |
| 373 | 20240320 | 124100 | 4584915100 | 24700 | 24750 | 24750 | 24700 | 212 |
| 374 | 20240320 | 124000 | 4579678200 | 24700 | 24800 | 24800 | 24700 | 1279 |
| 375 | 20240320 | 123900 | 4548039950 | 24800 | 24800 | 24800 | 24800 | 509 |
| 376 | 20240320 | 123800 | 4535416750 | 24800 | 24850 | 24850 | 24750 | 87 |
| 377 | 20240320 | 123700 | 4533259100 | 24850 | 24800 | 24900 | 24800 | 1129 |
| 378 | 20240320 | 123600 | 4505222050 | 24800 | 24800 | 24800 | 24700 | 95 |
| 379 | 20240320 | 123500 | 4502875100 | 24850 | 24850 | 24850 | 24650 | 1623 |
| 380 | 20240320 | 123400 | 4462786450 | 24800 | 24700 | 24800 | 24650 | 958 |
| 381 | 20240320 | 123300 | 4439125600 | 24700 | 24750 | 24750 | 24550 | 2640 |
| 382 | 20240320 | 123200 | 4374023550 | 24750 | 24850 | 24900 | 24750 | 650 |
| 383 | 20240320 | 123100 | 4357905350 | 24850 | 24900 | 24900 | 24800 | 275 |
| 384 | 20240320 | 123000 | 4351071050 | 24900 | 25050 | 25100 | 24800 | 2936 |
| 385 | 20240320 | 122900 | 4278077000 | 25000 | 24950 | 25000 | 24950 | 11 |
| 386 | 20240320 | 122800 | 4277802450 | 24950 | 25200 | 25300 | 24850 | 13284 |
| 387 | 20240320 | 122700 | 3944824600 | 25200 | 25200 | 25200 | 25200 | 155 |
| 388 | 20240320 | 122600 | 3940918600 | 25200 | 25200 | 25200 | 25200 | 58 |
| 389 | 20240320 | 122500 | 3939457000 | 25200 | 25200 | 25200 | 25200 | 650 |
| 390 | 20240320 | 122400 | 3923077000 | 25200 | 25200 | 25200 | 25200 | 130 |
| 391 | 20240320 | 122300 | 3919801000 | 25200 | 25350 | 25350 | 25200 | 2654 |
| 392 | 20240320 | 122200 | 3852888400 | 25300 | 25350 | 25350 | 25300 | 885 |
| 393 | 20240320 | 122100 | 3830487700 | 25400 | 25350 | 25400 | 25350 | 292 |
| 394 | 20240320 | 122000 | 3823085450 | 25400 | 25400 | 25400 | 25350 | 203 |
| 395 | 20240320 | 121900 | 3817938200 | 25400 | 25400 | 25400 | 25400 | 22 |
| 396 | 20240320 | 121800 | 3817379400 | 25400 | 25400 | 25400 | 25400 | 10 |
| 397 | 20240320 | 121700 | 3817125400 | 25400 | 25400 | 25400 | 25400 | 33 |
| 398 | 20240320 | 121600 | 3816287200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 399 | 20240320 | 121500 | 3816287200 | 25450 | 25450 | 25450 | 25450 | 1004 |
| 400 | 20240320 | 121400 | 3790735400 | 25400 | 25400 | 25400 | 25400 | 12 |
| 401 | 20240320 | 121300 | 3790430600 | 25400 | 25450 | 25550 | 25400 | 2453 |
| 402 | 20240320 | 121200 | 3728113150 | 25450 | 25500 | 25500 | 25450 | 619 |
| 403 | 20240320 | 121100 | 3712344850 | 25550 | 25500 | 25550 | 25500 | 156 |
| 404 | 20240320 | 121000 | 3708364100 | 25500 | 25500 | 25500 | 25500 | 42 |
| 405 | 20240320 | 120900 | 3707293100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 406 | 20240320 | 120800 | 3707293100 | 25500 | 25500 | 25500 | 25500 | 0 |
| 407 | 20240320 | 120700 | 3707293100 | 25500 | 25500 | 25500 | 25500 | 260 |
| 408 | 20240320 | 120600 | 3700663100 | 25500 | 25500 | 25500 | 25500 | 203 |
| 409 | 20240320 | 120500 | 3695486600 | 25500 | 25500 | 25500 | 25500 | 400 |
| 410 | 20240320 | 120400 | 3685286600 | 25500 | 25500 | 25500 | 25500 | 85 |
| 411 | 20240320 | 120300 | 3683119100 | 25500 | 25500 | 25500 | 25500 | 100 |
| 412 | 20240320 | 120200 | 3680569100 | 25500 | 25550 | 25550 | 25500 | 4 |
| 413 | 20240320 | 120100 | 3680466950 | 25550 | 25550 | 25550 | 25550 | 128 |
| 414 | 20240320 | 120000 | 3677196550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 415 | 20240320 | 115900 | 3677196550 | 25550 | 25550 | 25550 | 25550 | 150 |
| 416 | 20240320 | 115800 | 3673364050 | 25550 | 25550 | 25550 | 25550 | 28 |
| 417 | 20240320 | 115700 | 3672648650 | 25500 | 25500 | 25500 | 25500 | 535 |
| 418 | 20240320 | 115600 | 3659006150 | 25500 | 25500 | 25500 | 25500 | 312 |
| 419 | 20240320 | 115500 | 3651050150 | 25500 | 25500 | 25500 | 25500 | 24 |
| 420 | 20240320 | 115400 | 3650438150 | 25500 | 25550 | 25550 | 25500 | 570 |
| 421 | 20240320 | 115300 | 3635877550 | 25550 | 25600 | 25600 | 25550 | 20 |
| 422 | 20240320 | 115200 | 3635365750 | 25550 | 25550 | 25550 | 25550 | 23 |
| 423 | 20240320 | 115100 | 3634778100 | 25550 | 25600 | 25600 | 25550 | 148 |
| 424 | 20240320 | 115000 | 3630992050 | 25600 | 25600 | 25600 | 25600 | 119 |
| 425 | 20240320 | 114900 | 3627945650 | 25600 | 25650 | 25650 | 25600 | 12 |
| 426 | 20240320 | 114800 | 3627638350 | 25650 | 25650 | 25650 | 25650 | 2 |
| 427 | 20240320 | 114700 | 3627587050 | 25650 | 25650 | 25650 | 25650 | 0 |
| 428 | 20240320 | 114600 | 3627587050 | 25650 | 25600 | 25650 | 25600 | 26 |
| 429 | 20240320 | 114500 | 3626920200 | 25600 | 25600 | 25600 | 25600 | 121 |
| 430 | 20240320 | 114400 | 3623822600 | 25650 | 25650 | 25650 | 25650 | 17 |
| 431 | 20240320 | 114300 | 3623386550 | 25650 | 25550 | 25650 | 25550 | 40 |
| 432 | 20240320 | 114200 | 3622363550 | 25550 | 25550 | 25550 | 25550 | 1 |
| 433 | 20240320 | 114100 | 3622338000 | 25550 | 25550 | 25550 | 25550 | 80 |
| 434 | 20240320 | 114000 | 3620294000 | 25550 | 25550 | 25550 | 25550 | 504 |
| 435 | 20240320 | 113900 | 3607416800 | 25600 | 25650 | 25650 | 25600 | 927 |
| 436 | 20240320 | 113800 | 3583667250 | 25700 | 25650 | 25700 | 25650 | 85 |
| 437 | 20240320 | 113700 | 3581486500 | 25700 | 25700 | 25700 | 25700 | 31 |
| 438 | 20240320 | 113600 | 3580689800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 439 | 20240320 | 113500 | 3580689800 | 25700 | 25700 | 25700 | 25700 | 20 |
| 440 | 20240320 | 113400 | 3580175800 | 25650 | 25650 | 25650 | 25650 | 45 |
| 441 | 20240320 | 113300 | 3579021550 | 25650 | 25650 | 25650 | 25650 | 1 |
| 442 | 20240320 | 113200 | 3578995900 | 25600 | 25600 | 25600 | 25600 | 1 |
| 443 | 20240320 | 113100 | 3578970300 | 25600 | 25650 | 25650 | 25600 | 84 |
| 444 | 20240320 | 113000 | 3576817400 | 25600 | 25650 | 25650 | 25600 | 187 |
| 445 | 20240320 | 112900 | 3572027450 | 25700 | 25700 | 25700 | 25700 | 90 |
| 446 | 20240320 | 112800 | 3569714450 | 25700 | 25700 | 25700 | 25650 | 856 |
| 447 | 20240320 | 112700 | 3547741400 | 25700 | 25700 | 25700 | 25700 | 282 |
| 448 | 20240320 | 112600 | 3540494000 | 25700 | 25700 | 25750 | 25700 | 41 |
| 449 | 20240320 | 112500 | 3539438900 | 25750 | 25750 | 25750 | 25750 | 50 |
| 450 | 20240320 | 112400 | 3538151400 | 25750 | 25750 | 25750 | 25750 | 17 |
| 451 | 20240320 | 112300 | 3537713650 | 25750 | 25750 | 25750 | 25700 | 221 |
| 452 | 20240320 | 112200 | 3532022950 | 25750 | 25750 | 25750 | 25750 | 360 |
| 453 | 20240320 | 112100 | 3522752950 | 25750 | 25750 | 25750 | 25750 | 1607 |
| 454 | 20240320 | 112000 | 3481372700 | 25750 | 25750 | 25750 | 25750 | 11 |
| 455 | 20240320 | 111900 | 3481089450 | 25750 | 25700 | 25750 | 25700 | 309 |
| 456 | 20240320 | 111800 | 3473147150 | 25600 | 25600 | 25600 | 25600 | 50 |
| 457 | 20240320 | 111700 | 3471867150 | 25600 | 25600 | 25600 | 25600 | 50 |
| 458 | 20240320 | 111600 | 3470587150 | 25600 | 25600 | 25600 | 25600 | 59 |
| 459 | 20240320 | 111500 | 3469076750 | 25600 | 25650 | 25650 | 25600 | 9 |
| 460 | 20240320 | 111400 | 3468846300 | 25600 | 25700 | 25700 | 25600 | 812 |
| 461 | 20240320 | 111300 | 3448017900 | 25600 | 25700 | 25700 | 25600 | 54 |
| 462 | 20240320 | 111200 | 3446630500 | 25700 | 25700 | 25700 | 25650 | 454 |
| 463 | 20240320 | 111100 | 3434962800 | 25650 | 25600 | 25650 | 25600 | 320 |
| 464 | 20240320 | 111000 | 3426764850 | 25550 | 25550 | 25550 | 25550 | 568 |
| 465 | 20240320 | 110900 | 3412252450 | 25550 | 25650 | 25650 | 25550 | 192 |
| 466 | 20240320 | 110800 | 3407335750 | 25650 | 25600 | 25650 | 25600 | 97 |
| 467 | 20240320 | 110700 | 3404848300 | 25600 | 25600 | 25600 | 25600 | 155 |
| 468 | 20240320 | 110600 | 3400880300 | 25600 | 25650 | 25650 | 25600 | 342 |
| 469 | 20240320 | 110500 | 3392124600 | 25650 | 25650 | 25700 | 25650 | 223 |
| 470 | 20240320 | 110400 | 3386403100 | 25700 | 25700 | 25700 | 25700 | 125 |
| 471 | 20240320 | 110300 | 3383190600 | 25800 | 25750 | 25800 | 25750 | 159 |
| 472 | 20240320 | 110200 | 3379096300 | 25750 | 25550 | 25750 | 25550 | 115 |
| 473 | 20240320 | 110100 | 3376145350 | 25650 | 25600 | 25650 | 25550 | 53 |
| 474 | 20240320 | 110000 | 3374789350 | 25550 | 25500 | 25550 | 25500 | 238 |
| 475 | 20240320 | 105900 | 3368720150 | 25500 | 25500 | 25500 | 25500 | 136 |
| 476 | 20240320 | 105800 | 3365252150 | 25500 | 25550 | 25650 | 25500 | 61 |
| 477 | 20240320 | 105700 | 3363693900 | 25550 | 25500 | 25600 | 25500 | 154 |
| 478 | 20240320 | 105600 | 3359753850 | 25500 | 25500 | 25500 | 25500 | 397 |
| 479 | 20240320 | 105500 | 3349630350 | 25500 | 25600 | 25600 | 25500 | 1024 |
| 480 | 20240320 | 105400 | 3323505450 | 25600 | 25550 | 25600 | 25550 | 15 |
| 481 | 20240320 | 105300 | 3323122150 | 25550 | 25650 | 25650 | 25550 | 54 |
| 482 | 20240320 | 105200 | 3321741450 | 25500 | 25550 | 25550 | 25500 | 233 |
| 483 | 20240320 | 105100 | 3315788450 | 25500 | 25550 | 25600 | 25500 | 724 |
| 484 | 20240320 | 105000 | 3297274700 | 25500 | 25500 | 25500 | 25500 | 1 |
| 485 | 20240320 | 104900 | 3297249200 | 25550 | 25500 | 25550 | 25500 | 298 |
| 486 | 20240320 | 104800 | 3289650150 | 25500 | 25500 | 25650 | 25450 | 1051 |
| 487 | 20240320 | 104700 | 3262792800 | 25500 | 25550 | 25600 | 25400 | 3101 |
| 488 | 20240320 | 104600 | 3183745850 | 25550 | 25550 | 25550 | 25550 | 80 |
| 489 | 20240320 | 104500 | 3181701850 | 25550 | 25550 | 25600 | 25550 | 178 |
| 490 | 20240320 | 104400 | 3177152150 | 25550 | 25550 | 25550 | 25550 | 27 |
| 491 | 20240320 | 104300 | 3176462300 | 25550 | 25600 | 25600 | 25550 | 154 |
| 492 | 20240320 | 104200 | 3172520100 | 25650 | 25600 | 25650 | 25600 | 173 |
| 493 | 20240320 | 104100 | 3168088050 | 25600 | 25600 | 25600 | 25600 | 94 |
| 494 | 20240320 | 104000 | 3165681650 | 25600 | 25650 | 25650 | 25600 | 649 |
| 495 | 20240320 | 103900 | 3149041050 | 25650 | 25650 | 25650 | 25650 | 19 |
| 496 | 20240320 | 103800 | 3148553700 | 25650 | 25700 | 25800 | 25650 | 233 |
| 497 | 20240320 | 103700 | 3142549850 | 25700 | 25650 | 25800 | 25650 | 396 |
| 498 | 20240320 | 103600 | 3132391700 | 25650 | 25700 | 25750 | 25650 | 375 |
| 499 | 20240320 | 103500 | 3122755050 | 25700 | 25650 | 25850 | 25650 | 846 |
| 500 | 20240320 | 103400 | 3100921750 | 25700 | 25700 | 25700 | 25650 | 186 |
| 501 | 20240320 | 103300 | 3096143500 | 25700 | 25800 | 25900 | 25700 | 863 |
| 502 | 20240320 | 103200 | 3073876700 | 25850 | 25950 | 25950 | 25800 | 1066 |
| 503 | 20240320 | 103100 | 3046269350 | 25950 | 25900 | 25950 | 25850 | 2123 |
| 504 | 20240320 | 103000 | 2991245950 | 25900 | 25750 | 25900 | 25750 | 3100 |
| 505 | 20240320 | 102900 | 2911136850 | 25750 | 25750 | 25800 | 25750 | 396 |
| 506 | 20240320 | 102800 | 2900938800 | 25750 | 25750 | 25750 | 25700 | 272 |
| 507 | 20240320 | 102700 | 2893944050 | 25750 | 25800 | 25850 | 25750 | 973 |
| 508 | 20240320 | 102600 | 2868867000 | 25800 | 25650 | 25800 | 25650 | 4009 |
| 509 | 20240320 | 102500 | 2765722400 | 25700 | 25600 | 25700 | 25550 | 2779 |
| 510 | 20240320 | 102400 | 2694458200 | 25600 | 25500 | 25600 | 25500 | 36 |
| 511 | 20240320 | 102300 | 2693540100 | 25550 | 25550 | 25550 | 25450 | 772 |
| 512 | 20240320 | 102200 | 2673823550 | 25450 | 25500 | 25500 | 25450 | 277 |
| 513 | 20240320 | 102100 | 2666760150 | 25400 | 25400 | 25400 | 25400 | 108 |
| 514 | 20240320 | 102000 | 2664016950 | 25400 | 25400 | 25400 | 25400 | 34 |
| 515 | 20240320 | 101900 | 2663153350 | 25500 | 25500 | 25500 | 25500 | 1 |
| 516 | 20240320 | 101800 | 2663127850 | 25500 | 25350 | 25500 | 25350 | 531 |
| 517 | 20240320 | 101700 | 2649605000 | 25400 | 25400 | 25400 | 25400 | 104 |
| 518 | 20240320 | 101600 | 2646963400 | 25400 | 25500 | 25500 | 25400 | 693 |
| 519 | 20240320 | 101500 | 2629322900 | 25500 | 25400 | 25500 | 25400 | 72 |
| 520 | 20240320 | 101400 | 2627489900 | 25400 | 25400 | 25400 | 25400 | 30 |
| 521 | 20240320 | 101300 | 2626727900 | 25500 | 25500 | 25500 | 25500 | 33 |
| 522 | 20240320 | 101200 | 2625886400 | 25500 | 25400 | 25500 | 25400 | 31 |
| 523 | 20240320 | 101100 | 2625098900 | 25500 | 25400 | 25500 | 25350 | 415 |
| 524 | 20240320 | 101000 | 2614575050 | 25350 | 25400 | 25400 | 25350 | 306 |
| 525 | 20240320 | 100900 | 2606807650 | 25450 | 25450 | 25450 | 25450 | 140 |
| 526 | 20240320 | 100800 | 2603244650 | 25400 | 25350 | 25450 | 25350 | 1787 |
| 527 | 20240320 | 100700 | 2557889600 | 25250 | 25350 | 25350 | 25250 | 11 |
| 528 | 20240320 | 100600 | 2557611150 | 25200 | 25200 | 25400 | 25150 | 177 |
| 529 | 20240320 | 100500 | 2553153250 | 25200 | 25350 | 25350 | 25150 | 2282 |
| 530 | 20240320 | 100400 | 2495622000 | 25350 | 25350 | 25350 | 25350 | 60 |
| 531 | 20240320 | 100300 | 2494101000 | 25400 | 25400 | 25400 | 25400 | 1 |
| 532 | 20240320 | 100200 | 2494075600 | 25400 | 25400 | 25400 | 25400 | 28 |
| 533 | 20240320 | 100100 | 2493364400 | 25350 | 25400 | 25450 | 25300 | 616 |
| 534 | 20240320 | 100000 | 2477771150 | 25450 | 25450 | 25500 | 25400 | 1228 |
| 535 | 20240320 | 095900 | 2446540250 | 25500 | 25500 | 25600 | 25450 | 636 |
| 536 | 20240320 | 095800 | 2430307250 | 25500 | 25350 | 25500 | 25350 | 401 |
| 537 | 20240320 | 095700 | 2420116250 | 25350 | 25350 | 25350 | 25350 | 76 |
| 538 | 20240320 | 095600 | 2418189650 | 25300 | 25350 | 25350 | 25300 | 55 |
| 539 | 20240320 | 095500 | 2416797150 | 25300 | 25250 | 25350 | 25250 | 107 |
| 540 | 20240320 | 095400 | 2414093650 | 25250 | 25300 | 25300 | 25250 | 20 |
| 541 | 20240320 | 095300 | 2413588550 | 25250 | 25200 | 25300 | 25200 | 377 |
| 542 | 20240320 | 095200 | 2404074350 | 25200 | 25150 | 25200 | 25150 | 461 |
| 543 | 20240320 | 095100 | 2392459600 | 25150 | 25200 | 25400 | 25150 | 474 |
| 544 | 20240320 | 095000 | 2380521750 | 25200 | 25200 | 25250 | 25200 | 185 |
| 545 | 20240320 | 094900 | 2375858650 | 25200 | 25300 | 25300 | 25150 | 1532 |
| 546 | 20240320 | 094800 | 2337148600 | 25300 | 25400 | 25400 | 25300 | 4191 |
| 547 | 20240320 | 094700 | 2230869650 | 25450 | 25450 | 25500 | 25450 | 141 |
| 548 | 20240320 | 094600 | 2227278700 | 25500 | 25550 | 25550 | 25500 | 463 |
| 549 | 20240320 | 094500 | 2215471100 | 25550 | 25550 | 25550 | 25500 | 369 |
| 550 | 20240320 | 094400 | 2206047000 | 25550 | 25400 | 25550 | 25400 | 1868 |
| 551 | 20240320 | 094300 | 2158366500 | 25450 | 25450 | 25450 | 25350 | 1313 |
| 552 | 20240320 | 094200 | 2125032400 | 25400 | 25550 | 25600 | 25400 | 1430 |
| 553 | 20240320 | 094100 | 2088563950 | 25550 | 25650 | 25700 | 25550 | 2059 |
| 554 | 20240320 | 094000 | 2035783950 | 25650 | 25850 | 25850 | 25600 | 2226 |
| 555 | 20240320 | 093900 | 1978443750 | 25850 | 25900 | 25900 | 25800 | 1575 |
| 556 | 20240320 | 093800 | 1937749100 | 25850 | 25900 | 25900 | 25850 | 939 |
| 557 | 20240320 | 093700 | 1913441650 | 25900 | 25950 | 25950 | 25850 | 600 |
| 558 | 20240320 | 093600 | 1897903350 | 25950 | 25950 | 25950 | 25800 | 3233 |
| 559 | 20240320 | 093500 | 1814277400 | 25950 | 25900 | 26000 | 25850 | 4977 |
| 560 | 20240320 | 093400 | 1685178950 | 25900 | 25800 | 25900 | 25750 | 3068 |
| 561 | 20240320 | 093300 | 1605801600 | 25800 | 25750 | 25800 | 25700 | 725 |
| 562 | 20240320 | 093200 | 1587124850 | 25700 | 25500 | 25700 | 25400 | 912 |
| 563 | 20240320 | 093100 | 1563821600 | 25600 | 25700 | 25750 | 25350 | 448 |
| 564 | 20240320 | 093000 | 1552369350 | 25700 | 25600 | 25900 | 25500 | 7875 |
| 565 | 20240320 | 092900 | 1349238850 | 25550 | 25550 | 25700 | 25500 | 1962 |
| 566 | 20240320 | 092800 | 1298971450 | 25550 | 25300 | 25650 | 25300 | 10017 |
| 567 | 20240320 | 092700 | 1043621250 | 25400 | 25300 | 25400 | 25300 | 1562 |
| 568 | 20240320 | 092600 | 1004042500 | 25350 | 25150 | 25350 | 25150 | 1456 |
| 569 | 20240320 | 092500 | 967208850 | 25300 | 25200 | 25300 | 25150 | 276 |
| 570 | 20240320 | 092400 | 960242150 | 25200 | 25150 | 25250 | 25100 | 183 |
| 571 | 20240320 | 092300 | 955638200 | 25150 | 25050 | 25150 | 25000 | 980 |
| 572 | 20240320 | 092200 | 931070850 | 25050 | 25050 | 25100 | 25050 | 323 |
| 573 | 20240320 | 092100 | 922979250 | 25100 | 25100 | 25100 | 25050 | 410 |
| 574 | 20240320 | 092000 | 912690750 | 25100 | 25150 | 25150 | 25050 | 1151 |
| 575 | 20240320 | 091900 | 883808950 | 25200 | 25300 | 25350 | 25200 | 438 |
| 576 | 20240320 | 091800 | 872759150 | 25200 | 25250 | 25400 | 25200 | 3699 |
| 577 | 20240320 | 091700 | 779352950 | 25250 | 25450 | 25500 | 25250 | 3555 |
| 578 | 20240320 | 091600 | 689157050 | 25450 | 25400 | 25500 | 25350 | 3757 |
| 579 | 20240320 | 091500 | 593571250 | 25400 | 25150 | 25450 | 25150 | 3661 |
| 580 | 20240320 | 091400 | 500826950 | 25150 | 24900 | 25150 | 24800 | 1847 |
| 581 | 20240320 | 091300 | 454755300 | 25050 | 24800 | 25050 | 24800 | 1686 |
| 582 | 20240320 | 091200 | 412850900 | 24800 | 24900 | 24900 | 24800 | 213 |
| 583 | 20240320 | 091100 | 407558750 | 24900 | 24950 | 24950 | 24900 | 845 |
| 584 | 20240320 | 091000 | 386492250 | 24950 | 24950 | 25000 | 24950 | 193 |
| 585 | 20240320 | 090900 | 381676050 | 24950 | 25000 | 25000 | 24950 | 159 |
| 586 | 20240320 | 090800 | 377707250 | 25050 | 25100 | 25100 | 25000 | 242 |
| 587 | 20240320 | 090700 | 371651200 | 25000 | 25150 | 25200 | 25000 | 3530 |
| 588 | 20240320 | 090600 | 282944750 | 25150 | 24850 | 25150 | 24850 | 1522 |
| 589 | 20240320 | 090500 | 245015250 | 24850 | 25000 | 25000 | 24850 | 422 |
| 590 | 20240320 | 090400 | 234493150 | 25050 | 25200 | 25200 | 25000 | 1378 |
| 591 | 20240320 | 090300 | 199859700 | 25200 | 25100 | 25200 | 25100 | 808 |
| 592 | 20240320 | 090200 | 179540800 | 25100 | 25100 | 25150 | 24950 | 2450 |
| 593 | 20240320 | 090100 | 118187850 | 25100 | 24850 | 25150 | 24850 | 3056 |
| 594 | 20240320 | 090000 | 41657200 | 24700 | 24700 | 24700 | 24700 | 1621 |