33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 191100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 9654 |
| 3 | 20240320 | 191000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20240320 | 190900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20240320 | 190800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20240320 | 190700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20240320 | 190600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20240320 | 190500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20240320 | 190400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20240320 | 190300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20240320 | 190200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20240320 | 190100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20240320 | 190000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20240320 | 185900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20240320 | 185800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20240320 | 185700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20240320 | 185600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20240320 | 185500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20240320 | 185400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20240320 | 185300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20240320 | 185200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20240320 | 185100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20240320 | 185000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20240320 | 184900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20240320 | 184800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20240320 | 184700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20240320 | 184600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20240320 | 184500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20240320 | 184400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20240320 | 184300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20240320 | 184200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20240320 | 184100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 9654 |
| 33 | 20240320 | 184000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20240320 | 183900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20240320 | 183800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20240320 | 183700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20240320 | 183600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20240320 | 183500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20240320 | 183400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20240320 | 183300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20240320 | 183200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20240320 | 183100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20240320 | 183000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20240320 | 182900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20240320 | 182800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20240320 | 182700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20240320 | 182600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20240320 | 182500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20240320 | 182400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20240320 | 182300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20240320 | 182200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20240320 | 182100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20240320 | 182000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20240320 | 181900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20240320 | 181800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20240320 | 181700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20240320 | 181600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20240320 | 181500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20240320 | 181400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20240320 | 181300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20240320 | 181200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20240320 | 181100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 9654 |
| 63 | 20240320 | 181000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20240320 | 180900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20240320 | 180800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20240320 | 180700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20240320 | 180600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20240320 | 180500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20240320 | 180400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20240320 | 180300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20240320 | 180200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20240320 | 180100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20240320 | 180000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20240320 | 175900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20240320 | 175800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20240320 | 175700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20240320 | 175600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20240320 | 175500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20240320 | 175400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20240320 | 175300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20240320 | 175200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20240320 | 175100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20240320 | 175000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20240320 | 174900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20240320 | 174800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20240320 | 174700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20240320 | 174600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20240320 | 174500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20240320 | 174400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20240320 | 174300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20240320 | 174200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20240320 | 174100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 9654 |
| 93 | 20240320 | 174000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20240320 | 173900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20240320 | 173800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20240320 | 173700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20240320 | 173600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20240320 | 173500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20240320 | 173400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20240320 | 173300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20240320 | 173200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20240320 | 173100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20240320 | 173000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20240320 | 172900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20240320 | 172800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20240320 | 172700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20240320 | 172600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20240320 | 172500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20240320 | 172400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20240320 | 172300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20240320 | 172200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20240320 | 172100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20240320 | 172000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20240320 | 171900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20240320 | 171800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20240320 | 171700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20240320 | 171600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20240320 | 171500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20240320 | 171400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20240320 | 171300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20240320 | 171200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20240320 | 171100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 9654 |
| 123 | 20240320 | 171000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20240320 | 170900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20240320 | 170800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20240320 | 170700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20240320 | 170600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20240320 | 170500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20240320 | 170400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20240320 | 170300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20240320 | 170200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20240320 | 170100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20240320 | 170000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20240320 | 165900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20240320 | 165800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20240320 | 165700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20240320 | 165600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20240320 | 165500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20240320 | 165400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20240320 | 165300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20240320 | 165200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20240320 | 165100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20240320 | 165000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20240320 | 164900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20240320 | 164800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20240320 | 164700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20240320 | 164600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20240320 | 164500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20240320 | 164400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20240320 | 164300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20240320 | 164200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20240320 | 164100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 9654 |
| 153 | 20240320 | 164000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20240320 | 163900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20240320 | 163800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20240320 | 163700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20240320 | 163600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20240320 | 163500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20240320 | 163400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20240320 | 163300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20240320 | 163200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20240320 | 163100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20240320 | 163000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20240320 | 162900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20240320 | 162800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20240320 | 162700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20240320 | 162600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20240320 | 162500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20240320 | 162400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20240320 | 162300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20240320 | 162200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20240320 | 162100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20240320 | 162000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20240320 | 161900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20240320 | 161800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20240320 | 161700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20240320 | 161600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20240320 | 161500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20240320 | 161400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20240320 | 161300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20240320 | 161200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20240320 | 161100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 9654 |
| 183 | 20240320 | 161000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20240320 | 160900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20240320 | 160800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20240320 | 160700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20240320 | 160600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20240320 | 160500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20240320 | 160400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20240320 | 160300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20240320 | 160200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20240320 | 160100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20240320 | 160000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20240320 | 155900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20240320 | 155800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20240320 | 155700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20240320 | 155600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20240320 | 155500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20240320 | 155400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20240320 | 155300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20240320 | 155200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20240320 | 155100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20240320 | 155000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20240320 | 154900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20240320 | 154800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20240320 | 154700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20240320 | 154600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20240320 | 154500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20240320 | 154400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20240320 | 154300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20240320 | 154200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20240320 | 154100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 9654 |
| 213 | 20240320 | 154000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20240320 | 153900 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20240320 | 153800 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20240320 | 153700 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20240320 | 153600 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20240320 | 153500 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20240320 | 153400 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20240320 | 153300 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20240320 | 153200 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20240320 | 153100 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20240320 | 153000 | 10112249350 | 21450 | 21450 | 21450 | 21450 | 9654 |
| 224 | 20240320 | 152900 | 9905171050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20240320 | 152800 | 9905171050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20240320 | 152700 | 9905171050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20240320 | 152600 | 9905171050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20240320 | 152500 | 9905171050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20240320 | 152400 | 9905171050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20240320 | 152300 | 9905171050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20240320 | 152200 | 9905171050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20240320 | 152100 | 9905171050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20240320 | 152000 | 9905171050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20240320 | 151900 | 9905171050 | 21450 | 21500 | 21500 | 21400 | 3574 |
| 235 | 20240320 | 151800 | 9828559550 | 21500 | 21550 | 21550 | 21500 | 710 |
| 236 | 20240320 | 151700 | 9813271350 | 21550 | 21500 | 21550 | 21500 | 1085 |
| 237 | 20240320 | 151600 | 9789943550 | 21550 | 21500 | 21550 | 21500 | 419 |
| 238 | 20240320 | 151500 | 9780934550 | 21550 | 21500 | 21550 | 21500 | 922 |
| 239 | 20240320 | 151400 | 9761079300 | 21500 | 21500 | 21500 | 21450 | 621 |
| 240 | 20240320 | 151300 | 9747730000 | 21450 | 21500 | 21500 | 21450 | 1367 |
| 241 | 20240320 | 151200 | 9718407000 | 21450 | 21450 | 21450 | 21400 | 806 |
| 242 | 20240320 | 151100 | 9701133700 | 21450 | 21450 | 21450 | 21400 | 1460 |
| 243 | 20240320 | 151000 | 9669830400 | 21450 | 21450 | 21450 | 21400 | 2488 |
| 244 | 20240320 | 150900 | 9616465400 | 21400 | 21450 | 21450 | 21400 | 1034 |
| 245 | 20240320 | 150800 | 9594336750 | 21400 | 21450 | 21450 | 21400 | 1470 |
| 246 | 20240320 | 150700 | 9562865250 | 21400 | 21400 | 21450 | 21400 | 372 |
| 247 | 20240320 | 150600 | 9554898750 | 21450 | 21450 | 21500 | 21450 | 706 |
| 248 | 20240320 | 150500 | 9539755000 | 21450 | 21450 | 21500 | 21450 | 1544 |
| 249 | 20240320 | 150400 | 9506636100 | 21450 | 21450 | 21450 | 21450 | 454 |
| 250 | 20240320 | 150300 | 9496897800 | 21450 | 21500 | 21500 | 21450 | 1145 |
| 251 | 20240320 | 150200 | 9472336400 | 21500 | 21500 | 21500 | 21500 | 407 |
| 252 | 20240320 | 150100 | 9463585900 | 21500 | 21500 | 21500 | 21500 | 1387 |
| 253 | 20240320 | 150000 | 9433765400 | 21550 | 21550 | 21550 | 21500 | 195 |
| 254 | 20240320 | 145900 | 9429567000 | 21550 | 21500 | 21550 | 21500 | 55 |
| 255 | 20240320 | 145800 | 9428381800 | 21550 | 21550 | 21550 | 21550 | 9 |
| 256 | 20240320 | 145700 | 9428187850 | 21550 | 21500 | 21550 | 21450 | 1638 |
| 257 | 20240320 | 145600 | 9392960100 | 21500 | 21450 | 21500 | 21400 | 1149 |
| 258 | 20240320 | 145500 | 9368313550 | 21500 | 21400 | 21500 | 21400 | 5950 |
| 259 | 20240320 | 145400 | 9240572000 | 21450 | 21450 | 21450 | 21450 | 596 |
| 260 | 20240320 | 145300 | 9227787800 | 21450 | 21450 | 21450 | 21400 | 7 |
| 261 | 20240320 | 145200 | 9227637850 | 21400 | 21400 | 21450 | 21400 | 919 |
| 262 | 20240320 | 145100 | 9207966250 | 21400 | 21400 | 21450 | 21400 | 3448 |
| 263 | 20240320 | 145000 | 9134178650 | 21450 | 21450 | 21450 | 21400 | 436 |
| 264 | 20240320 | 144900 | 9124835850 | 21450 | 21450 | 21450 | 21400 | 456 |
| 265 | 20240320 | 144800 | 9115073750 | 21400 | 21450 | 21450 | 21400 | 593 |
| 266 | 20240320 | 144700 | 9102370550 | 21450 | 21400 | 21450 | 21400 | 991 |
| 267 | 20240320 | 144600 | 9081155950 | 21400 | 21400 | 21450 | 21400 | 189 |
| 268 | 20240320 | 144500 | 9077111150 | 21400 | 21450 | 21500 | 21400 | 386 |
| 269 | 20240320 | 144400 | 9068831650 | 21450 | 21450 | 21500 | 21450 | 1737 |
| 270 | 20240320 | 144300 | 9031572900 | 21450 | 21450 | 21500 | 21300 | 54612 |
| 271 | 20240320 | 144200 | 7865998500 | 21450 | 21500 | 21500 | 21450 | 1792 |
| 272 | 20240320 | 144100 | 7827474600 | 21500 | 21450 | 21500 | 21450 | 2272 |
| 273 | 20240320 | 144000 | 7778633050 | 21500 | 21500 | 21500 | 21450 | 6132 |
| 274 | 20240320 | 143900 | 7646801050 | 21500 | 21550 | 21550 | 21500 | 8701 |
| 275 | 20240320 | 143800 | 7459678000 | 21550 | 21550 | 21550 | 21550 | 1407 |
| 276 | 20240320 | 143700 | 7429357150 | 21550 | 21550 | 21600 | 21550 | 118 |
| 277 | 20240320 | 143600 | 7426809250 | 21550 | 21550 | 21600 | 21550 | 876 |
| 278 | 20240320 | 143500 | 7407931400 | 21600 | 21550 | 21600 | 21550 | 339 |
| 279 | 20240320 | 143400 | 7400625900 | 21600 | 21550 | 21600 | 21550 | 1350 |
| 280 | 20240320 | 143300 | 7371476250 | 21600 | 21550 | 21600 | 21550 | 431 |
| 281 | 20240320 | 143200 | 7362186200 | 21550 | 21550 | 21600 | 21550 | 30 |
| 282 | 20240320 | 143100 | 7361539650 | 21550 | 21600 | 21650 | 21550 | 732 |
| 283 | 20240320 | 143000 | 7345728500 | 21600 | 21600 | 21650 | 21600 | 719 |
| 284 | 20240320 | 142900 | 7330197950 | 21650 | 21600 | 21650 | 21600 | 702 |
| 285 | 20240320 | 142800 | 7315034550 | 21650 | 21600 | 21650 | 21600 | 12 |
| 286 | 20240320 | 142700 | 7314775250 | 21650 | 21600 | 21650 | 21600 | 12 |
| 287 | 20240320 | 142600 | 7314515850 | 21650 | 21600 | 21650 | 21600 | 15 |
| 288 | 20240320 | 142500 | 7314191600 | 21650 | 21550 | 21700 | 21550 | 7674 |
| 289 | 20240320 | 142400 | 7148374350 | 21600 | 21550 | 21600 | 21550 | 191 |
| 290 | 20240320 | 142300 | 7144257000 | 21600 | 21550 | 21600 | 21550 | 59 |
| 291 | 20240320 | 142200 | 7142983200 | 21550 | 21550 | 21550 | 21550 | 43 |
| 292 | 20240320 | 142100 | 7142056550 | 21550 | 21600 | 21650 | 21550 | 723 |
| 293 | 20240320 | 142000 | 7126465100 | 21550 | 21600 | 21650 | 21550 | 3216 |
| 294 | 20240320 | 141900 | 7056999650 | 21600 | 21600 | 21650 | 21600 | 24 |
| 295 | 20240320 | 141800 | 7056481200 | 21600 | 21600 | 21650 | 21600 | 150 |
| 296 | 20240320 | 141700 | 7053239300 | 21600 | 21600 | 21650 | 21600 | 474 |
| 297 | 20240320 | 141600 | 7043000800 | 21600 | 21650 | 21700 | 21600 | 2455 |
| 298 | 20240320 | 141500 | 6989871350 | 21650 | 21600 | 21650 | 21600 | 1349 |
| 299 | 20240320 | 141400 | 6960668350 | 21600 | 21600 | 21600 | 21600 | 139 |
| 300 | 20240320 | 141300 | 6957665950 | 21600 | 21550 | 21600 | 21550 | 2408 |
| 301 | 20240320 | 141200 | 6905653250 | 21550 | 21550 | 21550 | 21550 | 359 |
| 302 | 20240320 | 141100 | 6897916800 | 21550 | 21600 | 21600 | 21550 | 38 |
| 303 | 20240320 | 141000 | 6897097400 | 21600 | 21550 | 21600 | 21500 | 2960 |
| 304 | 20240320 | 140900 | 6833169950 | 21500 | 21550 | 21600 | 21500 | 1103 |
| 305 | 20240320 | 140800 | 6809400350 | 21550 | 21550 | 21550 | 21550 | 67 |
| 306 | 20240320 | 140700 | 6807956500 | 21550 | 21600 | 21600 | 21550 | 253 |
| 307 | 20240320 | 140600 | 6802504250 | 21600 | 21550 | 21600 | 21550 | 232 |
| 308 | 20240320 | 140500 | 6797504600 | 21600 | 21600 | 21600 | 21550 | 152 |
| 309 | 20240320 | 140400 | 6794222900 | 21600 | 21550 | 21600 | 21550 | 54 |
| 310 | 20240320 | 140300 | 6793059000 | 21550 | 21550 | 21550 | 21550 | 172 |
| 311 | 20240320 | 140200 | 6789352400 | 21550 | 21550 | 21550 | 21500 | 2780 |
| 312 | 20240320 | 140100 | 6729511650 | 21550 | 21550 | 21550 | 21550 | 934 |
| 313 | 20240320 | 140000 | 6709383950 | 21600 | 21600 | 21600 | 21600 | 63 |
| 314 | 20240320 | 135900 | 6708023150 | 21600 | 21600 | 21600 | 21550 | 572 |
| 315 | 20240320 | 135800 | 6695692950 | 21600 | 21600 | 21600 | 21550 | 318 |
| 316 | 20240320 | 135700 | 6688834200 | 21550 | 21550 | 21550 | 21550 | 12 |
| 317 | 20240320 | 135600 | 6688575600 | 21600 | 21600 | 21600 | 21600 | 27 |
| 318 | 20240320 | 135500 | 6687992400 | 21550 | 21550 | 21550 | 21550 | 1430 |
| 319 | 20240320 | 135400 | 6657175900 | 21550 | 21550 | 21600 | 21550 | 195 |
| 320 | 20240320 | 135300 | 6652973500 | 21550 | 21550 | 21550 | 21550 | 10 |
| 321 | 20240320 | 135200 | 6652758000 | 21550 | 21550 | 21550 | 21550 | 4 |
| 322 | 20240320 | 135100 | 6652671800 | 21600 | 21550 | 21600 | 21550 | 193 |
| 323 | 20240320 | 135000 | 6648512550 | 21550 | 21600 | 21600 | 21550 | 1037 |
| 324 | 20240320 | 134900 | 6626114650 | 21550 | 21600 | 21600 | 21550 | 3744 |
| 325 | 20240320 | 134800 | 6545251750 | 21600 | 21600 | 21650 | 21600 | 102 |
| 326 | 20240320 | 134700 | 6543048500 | 21600 | 21600 | 21600 | 21600 | 35 |
| 327 | 20240320 | 134600 | 6542292500 | 21600 | 21600 | 21600 | 21600 | 0 |
| 328 | 20240320 | 134500 | 6542292500 | 21600 | 21600 | 21600 | 21600 | 161 |
| 329 | 20240320 | 134400 | 6538814900 | 21600 | 21600 | 21600 | 21600 | 508 |
| 330 | 20240320 | 134300 | 6527842100 | 21600 | 21600 | 21600 | 21600 | 63 |
| 331 | 20240320 | 134200 | 6526481300 | 21600 | 21600 | 21600 | 21600 | 52 |
| 332 | 20240320 | 134100 | 6525358100 | 21600 | 21600 | 21600 | 21600 | 14 |
| 333 | 20240320 | 134000 | 6525055700 | 21600 | 21600 | 21600 | 21600 | 26 |
| 334 | 20240320 | 133900 | 6524494100 | 21600 | 21600 | 21600 | 21550 | 103 |
| 335 | 20240320 | 133800 | 6522269700 | 21550 | 21650 | 21650 | 21550 | 414 |
| 336 | 20240320 | 133700 | 6513335700 | 21600 | 21650 | 21650 | 21600 | 477 |
| 337 | 20240320 | 133600 | 6503024250 | 21650 | 21650 | 21650 | 21600 | 33 |
| 338 | 20240320 | 133500 | 6502310800 | 21600 | 21650 | 21700 | 21600 | 840 |
| 339 | 20240320 | 133400 | 6484124800 | 21700 | 21700 | 21700 | 21650 | 72 |
| 340 | 20240320 | 133300 | 6482563850 | 21700 | 21750 | 21750 | 21700 | 611 |
| 341 | 20240320 | 133200 | 6469305050 | 21750 | 21700 | 21750 | 21700 | 1590 |
| 342 | 20240320 | 133100 | 6434799550 | 21700 | 21650 | 21750 | 21650 | 4438 |
| 343 | 20240320 | 133000 | 6338429800 | 21650 | 21650 | 21700 | 21650 | 2908 |
| 344 | 20240320 | 132900 | 6275464300 | 21650 | 21600 | 21650 | 21600 | 106 |
| 345 | 20240320 | 132800 | 6273171900 | 21600 | 21600 | 21600 | 21600 | 1985 |
| 346 | 20240320 | 132700 | 6230295900 | 21600 | 21600 | 21600 | 21600 | 10 |
| 347 | 20240320 | 132600 | 6230079900 | 21600 | 21600 | 21600 | 21550 | 308 |
| 348 | 20240320 | 132500 | 6223437800 | 21550 | 21550 | 21550 | 21550 | 355 |
| 349 | 20240320 | 132400 | 6215787550 | 21550 | 21550 | 21550 | 21550 | 20 |
| 350 | 20240320 | 132300 | 6215356550 | 21550 | 21550 | 21550 | 21550 | 196 |
| 351 | 20240320 | 132200 | 6211132750 | 21600 | 21600 | 21600 | 21600 | 100 |
| 352 | 20240320 | 132100 | 6208972750 | 21600 | 21600 | 21600 | 21550 | 17 |
| 353 | 20240320 | 132000 | 6208606300 | 21550 | 21550 | 21600 | 21550 | 57 |
| 354 | 20240320 | 131900 | 6207377700 | 21600 | 21600 | 21600 | 21550 | 7 |
| 355 | 20240320 | 131800 | 6207226550 | 21600 | 21600 | 21600 | 21550 | 44 |
| 356 | 20240320 | 131700 | 6206278150 | 21550 | 21600 | 21600 | 21550 | 329 |
| 357 | 20240320 | 131600 | 6199182550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 358 | 20240320 | 131500 | 6199182550 | 21600 | 21550 | 21600 | 21550 | 3198 |
| 359 | 20240320 | 131400 | 6130265100 | 21600 | 21550 | 21600 | 21550 | 14 |
| 360 | 20240320 | 131300 | 6129963000 | 21500 | 21550 | 21550 | 21500 | 230 |
| 361 | 20240320 | 131200 | 6125010100 | 21550 | 21550 | 21550 | 21500 | 1224 |
| 362 | 20240320 | 131100 | 6098634900 | 21600 | 21550 | 21600 | 21550 | 621 |
| 363 | 20240320 | 131000 | 6085252300 | 21550 | 21550 | 21550 | 21550 | 10 |
| 364 | 20240320 | 130900 | 6085036800 | 21550 | 21550 | 21550 | 21550 | 61 |
| 365 | 20240320 | 130800 | 6083722250 | 21550 | 21550 | 21550 | 21550 | 5 |
| 366 | 20240320 | 130700 | 6083614500 | 21550 | 21600 | 21600 | 21550 | 12 |
| 367 | 20240320 | 130600 | 6083355550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 368 | 20240320 | 130500 | 6083355550 | 21600 | 21600 | 21600 | 21600 | 1 |
| 369 | 20240320 | 130400 | 6083333950 | 21500 | 21550 | 21600 | 21500 | 82 |
| 370 | 20240320 | 130300 | 6081567000 | 21550 | 21550 | 21550 | 21550 | 462 |
| 371 | 20240320 | 130200 | 6071610900 | 21550 | 21600 | 21600 | 21550 | 288 |
| 372 | 20240320 | 130100 | 6065404450 | 21600 | 21550 | 21600 | 21500 | 158 |
| 373 | 20240320 | 130000 | 6062004750 | 21550 | 21600 | 21600 | 21550 | 283 |
| 374 | 20240320 | 125900 | 6055906050 | 21550 | 21550 | 21600 | 21550 | 1855 |
| 375 | 20240320 | 125800 | 6015923100 | 21550 | 21550 | 21550 | 21550 | 315 |
| 376 | 20240320 | 125700 | 6009134850 | 21550 | 21550 | 21550 | 21550 | 41 |
| 377 | 20240320 | 125600 | 6008251300 | 21550 | 21550 | 21550 | 21550 | 674 |
| 378 | 20240320 | 125500 | 5993726600 | 21550 | 21550 | 21550 | 21550 | 878 |
| 379 | 20240320 | 125400 | 5974805700 | 21600 | 21600 | 21600 | 21550 | 115 |
| 380 | 20240320 | 125300 | 5972321750 | 21600 | 21600 | 21600 | 21600 | 5 |
| 381 | 20240320 | 125200 | 5972213750 | 21600 | 21600 | 21600 | 21600 | 91 |
| 382 | 20240320 | 125100 | 5970248150 | 21600 | 21600 | 21600 | 21600 | 2 |
| 383 | 20240320 | 125000 | 5970204950 | 21550 | 21550 | 21550 | 21550 | 137 |
| 384 | 20240320 | 124900 | 5967252600 | 21550 | 21600 | 21600 | 21550 | 1012 |
| 385 | 20240320 | 124800 | 5945393950 | 21550 | 21550 | 21550 | 21550 | 518 |
| 386 | 20240320 | 124700 | 5934231050 | 21550 | 21600 | 21600 | 21550 | 283 |
| 387 | 20240320 | 124600 | 5928132300 | 21550 | 21550 | 21550 | 21550 | 2 |
| 388 | 20240320 | 124500 | 5928089200 | 21600 | 21650 | 21650 | 21600 | 2971 |
| 389 | 20240320 | 124400 | 5863912650 | 21650 | 21550 | 21650 | 21550 | 1327 |
| 390 | 20240320 | 124300 | 5835251150 | 21550 | 21550 | 21600 | 21550 | 152 |
| 391 | 20240320 | 124200 | 5831975500 | 21550 | 21600 | 21600 | 21550 | 74 |
| 392 | 20240320 | 124100 | 5830377300 | 21600 | 21600 | 21600 | 21600 | 23 |
| 393 | 20240320 | 124000 | 5829880500 | 21600 | 21600 | 21600 | 21550 | 289 |
| 394 | 20240320 | 123900 | 5823649650 | 21550 | 21550 | 21600 | 21550 | 224 |
| 395 | 20240320 | 123800 | 5818819750 | 21600 | 21600 | 21600 | 21600 | 408 |
| 396 | 20240320 | 123700 | 5810006950 | 21600 | 21550 | 21600 | 21550 | 1885 |
| 397 | 20240320 | 123600 | 5769291200 | 21550 | 21550 | 21550 | 21550 | 2319 |
| 398 | 20240320 | 123500 | 5719316750 | 21550 | 21550 | 21550 | 21550 | 5 |
| 399 | 20240320 | 123400 | 5719209000 | 21550 | 21600 | 21600 | 21550 | 468 |
| 400 | 20240320 | 123300 | 5709105200 | 21550 | 21550 | 21550 | 21550 | 431 |
| 401 | 20240320 | 123200 | 5699817150 | 21550 | 21550 | 21550 | 21550 | 181 |
| 402 | 20240320 | 123100 | 5695916600 | 21550 | 21550 | 21600 | 21550 | 25 |
| 403 | 20240320 | 123000 | 5695377750 | 21550 | 21550 | 21550 | 21550 | 1 |
| 404 | 20240320 | 122900 | 5695356200 | 21550 | 21550 | 21550 | 21550 | 193 |
| 405 | 20240320 | 122800 | 5691197050 | 21550 | 21600 | 21600 | 21550 | 26 |
| 406 | 20240320 | 122700 | 5690635950 | 21600 | 21600 | 21600 | 21600 | 7 |
| 407 | 20240320 | 122600 | 5690484750 | 21600 | 21600 | 21600 | 21600 | 103 |
| 408 | 20240320 | 122500 | 5688259950 | 21600 | 21550 | 21600 | 21550 | 103 |
| 409 | 20240320 | 122400 | 5686036300 | 21550 | 21550 | 21550 | 21500 | 183 |
| 410 | 20240320 | 122300 | 5682092700 | 21500 | 21500 | 21500 | 21500 | 100 |
| 411 | 20240320 | 122200 | 5679942700 | 21450 | 21600 | 21600 | 21450 | 6059 |
| 412 | 20240320 | 122100 | 5549639750 | 21600 | 21600 | 21600 | 21600 | 564 |
| 413 | 20240320 | 122000 | 5537457350 | 21600 | 21550 | 21600 | 21550 | 11 |
| 414 | 20240320 | 121900 | 5537220000 | 21550 | 21550 | 21550 | 21550 | 1182 |
| 415 | 20240320 | 121800 | 5511747900 | 21550 | 21500 | 21550 | 21500 | 777 |
| 416 | 20240320 | 121700 | 5495007550 | 21500 | 21500 | 21500 | 21500 | 500 |
| 417 | 20240320 | 121600 | 5484257550 | 21500 | 21500 | 21550 | 21500 | 64 |
| 418 | 20240320 | 121500 | 5482881500 | 21500 | 21500 | 21500 | 21500 | 1 |
| 419 | 20240320 | 121400 | 5482860000 | 21550 | 21550 | 21550 | 21550 | 93 |
| 420 | 20240320 | 121300 | 5480855850 | 21500 | 21550 | 21550 | 21500 | 283 |
| 421 | 20240320 | 121200 | 5474758200 | 21550 | 21500 | 21550 | 21500 | 93 |
| 422 | 20240320 | 121100 | 5472758300 | 21500 | 21550 | 21550 | 21500 | 14 |
| 423 | 20240320 | 121000 | 5472457100 | 21550 | 21550 | 21550 | 21550 | 191 |
| 424 | 20240320 | 120900 | 5468341050 | 21550 | 21550 | 21550 | 21550 | 147 |
| 425 | 20240320 | 120800 | 5465173200 | 21550 | 21550 | 21550 | 21550 | 184 |
| 426 | 20240320 | 120700 | 5461208000 | 21550 | 21600 | 21600 | 21550 | 305 |
| 427 | 20240320 | 120600 | 5454635200 | 21600 | 21600 | 21600 | 21600 | 77 |
| 428 | 20240320 | 120500 | 5452972000 | 21550 | 21550 | 21550 | 21550 | 100 |
| 429 | 20240320 | 120400 | 5450817000 | 21550 | 21550 | 21550 | 21550 | 109 |
| 430 | 20240320 | 120300 | 5448468050 | 21550 | 21550 | 21550 | 21550 | 500 |
| 431 | 20240320 | 120200 | 5437693050 | 21550 | 21550 | 21550 | 21500 | 853 |
| 432 | 20240320 | 120100 | 5419316500 | 21500 | 21500 | 21500 | 21500 | 0 |
| 433 | 20240320 | 120000 | 5419316500 | 21500 | 21500 | 21500 | 21500 | 24 |
| 434 | 20240320 | 115900 | 5418800500 | 21500 | 21450 | 21550 | 21450 | 38 |
| 435 | 20240320 | 115800 | 5417983500 | 21500 | 21500 | 21500 | 21500 | 84 |
| 436 | 20240320 | 115700 | 5416177500 | 21500 | 21500 | 21500 | 21500 | 277 |
| 437 | 20240320 | 115600 | 5410222000 | 21550 | 21550 | 21550 | 21550 | 193 |
| 438 | 20240320 | 115500 | 5406062850 | 21450 | 21500 | 21550 | 21450 | 613 |
| 439 | 20240320 | 115400 | 5392883050 | 21550 | 21500 | 21550 | 21500 | 171 |
| 440 | 20240320 | 115300 | 5389199350 | 21500 | 21500 | 21500 | 21500 | 440 |
| 441 | 20240320 | 115200 | 5379739350 | 21450 | 21450 | 21500 | 21450 | 258 |
| 442 | 20240320 | 115100 | 5374203500 | 21450 | 21500 | 21500 | 21450 | 237 |
| 443 | 20240320 | 115000 | 5369109750 | 21550 | 21450 | 21550 | 21450 | 1335 |
| 444 | 20240320 | 114900 | 5340408500 | 21500 | 21500 | 21500 | 21450 | 105 |
| 445 | 20240320 | 114800 | 5338156000 | 21450 | 21450 | 21450 | 21450 | 30 |
| 446 | 20240320 | 114700 | 5337512500 | 21500 | 21450 | 21500 | 21450 | 418 |
| 447 | 20240320 | 114600 | 5328544700 | 21450 | 21500 | 21500 | 21450 | 38 |
| 448 | 20240320 | 114500 | 5327729100 | 21450 | 21450 | 21500 | 21450 | 32 |
| 449 | 20240320 | 114400 | 5327042550 | 21500 | 21450 | 21500 | 21450 | 49 |
| 450 | 20240320 | 114300 | 5325990550 | 21450 | 21450 | 21450 | 21450 | 1 |
| 451 | 20240320 | 114200 | 5325969100 | 21450 | 21500 | 21500 | 21450 | 150 |
| 452 | 20240320 | 114100 | 5322747050 | 21500 | 21450 | 21500 | 21450 | 59 |
| 453 | 20240320 | 114000 | 5321480700 | 21450 | 21450 | 21450 | 21450 | 423 |
| 454 | 20240320 | 113900 | 5312407350 | 21450 | 21450 | 21450 | 21400 | 66 |
| 455 | 20240320 | 113800 | 5310994150 | 21450 | 21500 | 21500 | 21400 | 7908 |
| 456 | 20240320 | 113700 | 5141338600 | 21500 | 21500 | 21550 | 21450 | 175 |
| 457 | 20240320 | 113600 | 5137577450 | 21500 | 21500 | 21500 | 21450 | 677 |
| 458 | 20240320 | 113500 | 5123052500 | 21450 | 21450 | 21450 | 21450 | 207 |
| 459 | 20240320 | 113400 | 5118612350 | 21450 | 21500 | 21500 | 21450 | 348 |
| 460 | 20240320 | 113300 | 5111136200 | 21500 | 21500 | 21500 | 21500 | 224 |
| 461 | 20240320 | 113200 | 5106320200 | 21450 | 21500 | 21500 | 21450 | 246 |
| 462 | 20240320 | 113100 | 5101039350 | 21500 | 21450 | 21500 | 21450 | 761 |
| 463 | 20240320 | 113000 | 5084710900 | 21450 | 21450 | 21450 | 21450 | 858 |
| 464 | 20240320 | 112900 | 5066306800 | 21500 | 21450 | 21500 | 21450 | 1491 |
| 465 | 20240320 | 112800 | 5034265300 | 21450 | 21500 | 21550 | 21450 | 693 |
| 466 | 20240320 | 112700 | 5019367150 | 21550 | 21500 | 21550 | 21500 | 231 |
| 467 | 20240320 | 112600 | 5014400600 | 21500 | 21500 | 21500 | 21500 | 547 |
| 468 | 20240320 | 112500 | 5002640100 | 21500 | 21500 | 21500 | 21500 | 254 |
| 469 | 20240320 | 112400 | 4997179100 | 21550 | 21500 | 21550 | 21450 | 664 |
| 470 | 20240320 | 112300 | 4982904550 | 21500 | 21500 | 21500 | 21500 | 239 |
| 471 | 20240320 | 112200 | 4977766050 | 21500 | 21500 | 21500 | 21450 | 646 |
| 472 | 20240320 | 112100 | 4963879000 | 21500 | 21450 | 21500 | 21450 | 1047 |
| 473 | 20240320 | 112000 | 4941371400 | 21500 | 21500 | 21500 | 21500 | 11 |
| 474 | 20240320 | 111900 | 4941134900 | 21450 | 21500 | 21500 | 21450 | 5871 |
| 475 | 20240320 | 111800 | 4814910350 | 21500 | 21500 | 21550 | 21500 | 74 |
| 476 | 20240320 | 111700 | 4813318350 | 21500 | 21500 | 21500 | 21500 | 1002 |
| 477 | 20240320 | 111600 | 4791775350 | 21500 | 21500 | 21500 | 21500 | 42 |
| 478 | 20240320 | 111500 | 4790872350 | 21500 | 21500 | 21500 | 21500 | 170 |
| 479 | 20240320 | 111400 | 4787217350 | 21500 | 21500 | 21550 | 21500 | 90 |
| 480 | 20240320 | 111300 | 4785281350 | 21500 | 21500 | 21500 | 21500 | 136 |
| 481 | 20240320 | 111200 | 4782357350 | 21500 | 21550 | 21550 | 21500 | 120 |
| 482 | 20240320 | 111100 | 4779776650 | 21550 | 21550 | 21550 | 21500 | 36 |
| 483 | 20240320 | 111000 | 4779002300 | 21550 | 21550 | 21550 | 21500 | 450 |
| 484 | 20240320 | 110900 | 4769316500 | 21550 | 21550 | 21550 | 21500 | 59 |
| 485 | 20240320 | 110800 | 4768045100 | 21550 | 21500 | 21550 | 21500 | 173 |
| 486 | 20240320 | 110700 | 4764325150 | 21550 | 21500 | 21550 | 21500 | 1618 |
| 487 | 20240320 | 110600 | 4729537400 | 21500 | 21550 | 21550 | 21500 | 2235 |
| 488 | 20240320 | 110500 | 4681483650 | 21550 | 21550 | 21550 | 21550 | 101 |
| 489 | 20240320 | 110400 | 4679307100 | 21500 | 21550 | 21600 | 21500 | 343 |
| 490 | 20240320 | 110300 | 4671919350 | 21550 | 21500 | 21550 | 21500 | 488 |
| 491 | 20240320 | 110200 | 4661407650 | 21500 | 21500 | 21500 | 21500 | 176 |
| 492 | 20240320 | 110100 | 4657623650 | 21500 | 21500 | 21550 | 21500 | 751 |
| 493 | 20240320 | 110000 | 4641477000 | 21550 | 21550 | 21600 | 21500 | 517 |
| 494 | 20240320 | 105900 | 4630336650 | 21550 | 21600 | 21600 | 21550 | 500 |
| 495 | 20240320 | 105800 | 4619561400 | 21550 | 21600 | 21600 | 21550 | 100 |
| 496 | 20240320 | 105700 | 4617405650 | 21550 | 21600 | 21600 | 21550 | 3369 |
| 497 | 20240320 | 105600 | 4544803350 | 21600 | 21550 | 21600 | 21550 | 366 |
| 498 | 20240320 | 105500 | 4536899400 | 21600 | 21550 | 21600 | 21550 | 104 |
| 499 | 20240320 | 105400 | 4534654550 | 21600 | 21550 | 21650 | 21550 | 110 |
| 500 | 20240320 | 105300 | 4532278900 | 21650 | 21600 | 21650 | 21550 | 88 |
| 501 | 20240320 | 105200 | 4530377950 | 21600 | 21650 | 21650 | 21550 | 401 |
| 502 | 20240320 | 105100 | 4521723550 | 21650 | 21600 | 21650 | 21550 | 1805 |
| 503 | 20240320 | 105000 | 4482747000 | 21600 | 21650 | 21650 | 21550 | 1671 |
| 504 | 20240320 | 104900 | 4446654850 | 21650 | 21600 | 21650 | 21550 | 7596 |
| 505 | 20240320 | 104800 | 4282799850 | 21550 | 21600 | 21600 | 21550 | 508 |
| 506 | 20240320 | 104700 | 4271841700 | 21600 | 21600 | 21600 | 21550 | 65 |
| 507 | 20240320 | 104600 | 4270440600 | 21600 | 21550 | 21600 | 21550 | 205 |
| 508 | 20240320 | 104500 | 4266022100 | 21600 | 21550 | 21600 | 21550 | 52 |
| 509 | 20240320 | 104400 | 4264901450 | 21550 | 21550 | 21600 | 21550 | 721 |
| 510 | 20240320 | 104300 | 4249363850 | 21550 | 21500 | 21550 | 21500 | 154 |
| 511 | 20240320 | 104200 | 4246050050 | 21550 | 21500 | 21550 | 21500 | 97 |
| 512 | 20240320 | 104100 | 4243964300 | 21550 | 21550 | 21550 | 21500 | 238 |
| 513 | 20240320 | 104000 | 4238836950 | 21550 | 21550 | 21600 | 21550 | 374 |
| 514 | 20240320 | 103900 | 4230776850 | 21550 | 21500 | 21600 | 21500 | 603 |
| 515 | 20240320 | 103800 | 4217782150 | 21550 | 21550 | 21550 | 21500 | 1951 |
| 516 | 20240320 | 103700 | 4175748100 | 21550 | 21550 | 21550 | 21500 | 929 |
| 517 | 20240320 | 103600 | 4155752650 | 21550 | 21550 | 21550 | 21500 | 2070 |
| 518 | 20240320 | 103500 | 4111247100 | 21550 | 21500 | 21550 | 21500 | 1319 |
| 519 | 20240320 | 103400 | 4082888200 | 21500 | 21500 | 21500 | 21500 | 436 |
| 520 | 20240320 | 103300 | 4073514200 | 21500 | 21550 | 21550 | 21500 | 708 |
| 521 | 20240320 | 103200 | 4058263650 | 21550 | 21600 | 21600 | 21500 | 4073 |
| 522 | 20240320 | 103100 | 3970494500 | 21550 | 21550 | 21600 | 21550 | 170 |
| 523 | 20240320 | 103000 | 3966829500 | 21550 | 21600 | 21600 | 21550 | 1330 |
| 524 | 20240320 | 102900 | 3938113100 | 21600 | 21600 | 21650 | 21600 | 734 |
| 525 | 20240320 | 102800 | 3922258550 | 21600 | 21600 | 21600 | 21600 | 178 |
| 526 | 20240320 | 102700 | 3918413750 | 21650 | 21650 | 21650 | 21600 | 3465 |
| 527 | 20240320 | 102600 | 3843543950 | 21600 | 21600 | 21600 | 21600 | 346 |
| 528 | 20240320 | 102500 | 3836070350 | 21650 | 21650 | 21650 | 21550 | 183 |
| 529 | 20240320 | 102400 | 3832116500 | 21550 | 21600 | 21600 | 21550 | 600 |
| 530 | 20240320 | 102300 | 3819168300 | 21650 | 21600 | 21650 | 21600 | 381 |
| 531 | 20240320 | 102200 | 3810937600 | 21600 | 21600 | 21600 | 21600 | 490 |
| 532 | 20240320 | 102100 | 3800353600 | 21600 | 21600 | 21650 | 21600 | 199 |
| 533 | 20240320 | 102000 | 3796055150 | 21600 | 21600 | 21650 | 21600 | 186 |
| 534 | 20240320 | 101900 | 3792036800 | 21600 | 21600 | 21600 | 21550 | 1797 |
| 535 | 20240320 | 101800 | 3753231950 | 21550 | 21550 | 21550 | 21550 | 1176 |
| 536 | 20240320 | 101700 | 3727889150 | 21550 | 21600 | 21600 | 21550 | 99 |
| 537 | 20240320 | 101600 | 3725754650 | 21550 | 21550 | 21600 | 21550 | 138 |
| 538 | 20240320 | 101500 | 3722780650 | 21600 | 21500 | 21600 | 21500 | 257 |
| 539 | 20240320 | 101400 | 3717240100 | 21500 | 21550 | 21550 | 21500 | 448 |
| 540 | 20240320 | 101300 | 3707587050 | 21550 | 21550 | 21550 | 21550 | 714 |
| 541 | 20240320 | 101200 | 3692200350 | 21550 | 21550 | 21550 | 21500 | 1295 |
| 542 | 20240320 | 101100 | 3664294550 | 21550 | 21500 | 21550 | 21500 | 228 |
| 543 | 20240320 | 101000 | 3659391250 | 21500 | 21600 | 21600 | 21500 | 638 |
| 544 | 20240320 | 100900 | 3645642850 | 21550 | 21550 | 21600 | 21550 | 1114 |
| 545 | 20240320 | 100800 | 3621636050 | 21600 | 21550 | 21600 | 21550 | 80 |
| 546 | 20240320 | 100700 | 3619909550 | 21550 | 21550 | 21600 | 21550 | 1570 |
| 547 | 20240320 | 100600 | 3586073450 | 21500 | 21550 | 21550 | 21500 | 548 |
| 548 | 20240320 | 100500 | 3574271000 | 21550 | 21550 | 21550 | 21550 | 120 |
| 549 | 20240320 | 100400 | 3571685000 | 21550 | 21500 | 21600 | 21500 | 648 |
| 550 | 20240320 | 100300 | 3557737600 | 21550 | 21500 | 21550 | 21500 | 2187 |
| 551 | 20240320 | 100200 | 3510622850 | 21500 | 21500 | 21550 | 21450 | 1832 |
| 552 | 20240320 | 100100 | 3471196950 | 21500 | 21550 | 21600 | 21450 | 5237 |
| 553 | 20240320 | 100000 | 3358590700 | 21550 | 21550 | 21550 | 21550 | 1960 |
| 554 | 20240320 | 095900 | 3316352700 | 21550 | 21600 | 21600 | 21550 | 159 |
| 555 | 20240320 | 095800 | 3312922450 | 21600 | 21550 | 21600 | 21550 | 580 |
| 556 | 20240320 | 095700 | 3300403450 | 21550 | 21550 | 21600 | 21550 | 43 |
| 557 | 20240320 | 095600 | 3299476700 | 21550 | 21600 | 21600 | 21550 | 980 |
| 558 | 20240320 | 095500 | 3278356400 | 21600 | 21550 | 21600 | 21550 | 394 |
| 559 | 20240320 | 095400 | 3269854850 | 21600 | 21550 | 21600 | 21500 | 1756 |
| 560 | 20240320 | 095300 | 3231998900 | 21550 | 21550 | 21600 | 21500 | 1789 |
| 561 | 20240320 | 095200 | 3193437650 | 21550 | 21550 | 21550 | 21550 | 193 |
| 562 | 20240320 | 095100 | 3189278500 | 21550 | 21600 | 21600 | 21550 | 839 |
| 563 | 20240320 | 095000 | 3171193700 | 21600 | 21600 | 21650 | 21550 | 997 |
| 564 | 20240320 | 094900 | 3149658850 | 21600 | 21600 | 21650 | 21600 | 201 |
| 565 | 20240320 | 094800 | 3145316450 | 21600 | 21550 | 21600 | 21550 | 1898 |
| 566 | 20240320 | 094700 | 3104322450 | 21600 | 21650 | 21650 | 21450 | 21453 |
| 567 | 20240320 | 094600 | 2642404200 | 21600 | 21650 | 21650 | 21600 | 2238 |
| 568 | 20240320 | 094500 | 2594022200 | 21650 | 21650 | 21700 | 21650 | 1002 |
| 569 | 20240320 | 094400 | 2572326650 | 21700 | 21750 | 21750 | 21650 | 2423 |
| 570 | 20240320 | 094300 | 2519792600 | 21750 | 21700 | 21750 | 21700 | 856 |
| 571 | 20240320 | 094200 | 2501180900 | 21750 | 21700 | 21750 | 21700 | 540 |
| 572 | 20240320 | 094100 | 2489437700 | 21700 | 21700 | 21700 | 21700 | 87 |
| 573 | 20240320 | 094000 | 2487549800 | 21700 | 21700 | 21750 | 21700 | 782 |
| 574 | 20240320 | 093900 | 2470580300 | 21650 | 21700 | 21700 | 21650 | 1742 |
| 575 | 20240320 | 093800 | 2432865650 | 21650 | 21650 | 21650 | 21600 | 1989 |
| 576 | 20240320 | 093700 | 2389822250 | 21650 | 21700 | 21750 | 21600 | 12982 |
| 577 | 20240320 | 093600 | 2108720050 | 21750 | 21750 | 21750 | 21700 | 1169 |
| 578 | 20240320 | 093500 | 2083309300 | 21700 | 21750 | 21750 | 21700 | 1905 |
| 579 | 20240320 | 093400 | 2041928550 | 21750 | 21800 | 21800 | 21750 | 272 |
| 580 | 20240320 | 093300 | 2036011050 | 21800 | 21750 | 21800 | 21750 | 242 |
| 581 | 20240320 | 093200 | 2030747500 | 21750 | 21750 | 21750 | 21750 | 307 |
| 582 | 20240320 | 093100 | 2024070250 | 21750 | 21800 | 21800 | 21750 | 1717 |
| 583 | 20240320 | 093000 | 1986681000 | 21800 | 21800 | 21800 | 21800 | 65 |
| 584 | 20240320 | 092900 | 1985264000 | 21800 | 21750 | 21800 | 21750 | 287 |
| 585 | 20240320 | 092800 | 1979020650 | 21800 | 21750 | 21800 | 21750 | 1503 |
| 586 | 20240320 | 092700 | 1946298850 | 21750 | 21850 | 21850 | 21750 | 1029 |
| 587 | 20240320 | 092600 | 1923870600 | 21900 | 21700 | 21900 | 21700 | 2277 |
| 588 | 20240320 | 092500 | 1874250400 | 21700 | 21700 | 21700 | 21650 | 1924 |
| 589 | 20240320 | 092400 | 1832514600 | 21700 | 21800 | 21800 | 21650 | 5810 |
| 590 | 20240320 | 092300 | 1706254400 | 21800 | 21800 | 21800 | 21750 | 979 |
| 591 | 20240320 | 092200 | 1684915700 | 21800 | 21850 | 21850 | 21800 | 1213 |
| 592 | 20240320 | 092100 | 1658472250 | 21800 | 21850 | 21850 | 21750 | 2970 |
| 593 | 20240320 | 092000 | 1593721200 | 21850 | 21900 | 21900 | 21850 | 1559 |
| 594 | 20240320 | 091900 | 1559634250 | 21900 | 21950 | 21950 | 21900 | 576 |
| 595 | 20240320 | 091800 | 1546993950 | 21950 | 21900 | 21950 | 21900 | 227 |
| 596 | 20240320 | 091700 | 1542022300 | 21900 | 21850 | 21900 | 21750 | 3718 |
| 597 | 20240320 | 091600 | 1460746050 | 21850 | 21950 | 21950 | 21800 | 7394 |
| 598 | 20240320 | 091500 | 1298921750 | 21950 | 22000 | 22000 | 21950 | 473 |
| 599 | 20240320 | 091400 | 1288518800 | 22000 | 21950 | 22000 | 21900 | 813 |
| 600 | 20240320 | 091300 | 1270664450 | 21950 | 21900 | 21950 | 21900 | 2268 |
| 601 | 20240320 | 091200 | 1220917050 | 21900 | 22000 | 22000 | 21900 | 2427 |
| 602 | 20240320 | 091100 | 1167670500 | 22000 | 22000 | 22050 | 21950 | 4445 |
| 603 | 20240320 | 091000 | 1069888600 | 22050 | 22100 | 22100 | 22050 | 2081 |
| 604 | 20240320 | 090900 | 1023985800 | 22100 | 22100 | 22100 | 22000 | 1332 |
| 605 | 20240320 | 090800 | 994570450 | 22100 | 22150 | 22200 | 22000 | 10783 |
| 606 | 20240320 | 090700 | 756216500 | 22100 | 22150 | 22200 | 22100 | 4287 |
| 607 | 20240320 | 090600 | 661226200 | 22150 | 22050 | 22150 | 22000 | 4782 |
| 608 | 20240320 | 090500 | 555502200 | 22050 | 22200 | 22200 | 22000 | 6647 |
| 609 | 20240320 | 090400 | 408599850 | 22200 | 22150 | 22200 | 22100 | 2780 |
| 610 | 20240320 | 090300 | 347029400 | 22150 | 22100 | 22150 | 22050 | 3191 |
| 611 | 20240320 | 090200 | 276402950 | 22100 | 22100 | 22150 | 22050 | 4211 |
| 612 | 20240320 | 090100 | 183268100 | 22050 | 22100 | 22150 | 22050 | 3387 |
| 613 | 20240320 | 090000 | 108435450 | 22100 | 21950 | 22100 | 21950 | 4892 |