34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240320 | 192200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 9130 |
| 3 | 20240320 | 192100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20240320 | 192000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20240320 | 191900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20240320 | 191800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20240320 | 191700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20240320 | 191600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20240320 | 191500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20240320 | 191400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20240320 | 191300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20240320 | 191200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20240320 | 191100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20240320 | 191000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20240320 | 190900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20240320 | 190800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20240320 | 190700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20240320 | 190600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20240320 | 190500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20240320 | 190400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20240320 | 190300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20240320 | 190200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20240320 | 190100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20240320 | 190000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20240320 | 185900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20240320 | 185800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20240320 | 185700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20240320 | 185600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20240320 | 185500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20240320 | 185400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20240320 | 185300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20240320 | 185200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 9130 |
| 33 | 20240320 | 185100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20240320 | 185000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20240320 | 184900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20240320 | 184800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20240320 | 184700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20240320 | 184600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20240320 | 184500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20240320 | 184400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20240320 | 184300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20240320 | 184200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20240320 | 184100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20240320 | 184000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20240320 | 183900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20240320 | 183800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20240320 | 183700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20240320 | 183600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20240320 | 183500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20240320 | 183400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20240320 | 183300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20240320 | 183200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20240320 | 183100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20240320 | 183000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20240320 | 182900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20240320 | 182800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20240320 | 182700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20240320 | 182600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20240320 | 182500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20240320 | 182400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20240320 | 182300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20240320 | 182200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 9130 |
| 63 | 20240320 | 182100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20240320 | 182000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20240320 | 181900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20240320 | 181800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20240320 | 181700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20240320 | 181600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20240320 | 181500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20240320 | 181400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20240320 | 181300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20240320 | 181200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20240320 | 181100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20240320 | 181000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20240320 | 180900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20240320 | 180800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20240320 | 180700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20240320 | 180600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20240320 | 180500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20240320 | 180400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20240320 | 180300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20240320 | 180200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20240320 | 180100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20240320 | 180000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20240320 | 175900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20240320 | 175800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20240320 | 175700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20240320 | 175600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20240320 | 175500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20240320 | 175400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20240320 | 175300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20240320 | 175200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 9130 |
| 93 | 20240320 | 175100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20240320 | 175000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20240320 | 174900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20240320 | 174800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20240320 | 174700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20240320 | 174600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20240320 | 174500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20240320 | 174400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20240320 | 174300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20240320 | 174200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20240320 | 174100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20240320 | 174000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20240320 | 173900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20240320 | 173800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20240320 | 173700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20240320 | 173600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20240320 | 173500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20240320 | 173400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20240320 | 173300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20240320 | 173200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20240320 | 173100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20240320 | 173000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20240320 | 172900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20240320 | 172800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20240320 | 172700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20240320 | 172600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20240320 | 172500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20240320 | 172400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20240320 | 172300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20240320 | 172200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 9130 |
| 123 | 20240320 | 172100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20240320 | 172000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20240320 | 171900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20240320 | 171800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20240320 | 171700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20240320 | 171600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20240320 | 171500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20240320 | 171400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20240320 | 171300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20240320 | 171200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20240320 | 171100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20240320 | 171000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20240320 | 170900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20240320 | 170800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20240320 | 170700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20240320 | 170600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20240320 | 170500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20240320 | 170400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20240320 | 170300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20240320 | 170200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20240320 | 170100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20240320 | 170000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20240320 | 165900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20240320 | 165800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20240320 | 165700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20240320 | 165600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20240320 | 165500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20240320 | 165400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20240320 | 165300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20240320 | 165200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 9130 |
| 153 | 20240320 | 165100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20240320 | 165000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20240320 | 164900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20240320 | 164800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20240320 | 164700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20240320 | 164600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20240320 | 164500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20240320 | 164400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20240320 | 164300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20240320 | 164200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20240320 | 164100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20240320 | 164000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20240320 | 163900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20240320 | 163800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20240320 | 163700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20240320 | 163600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20240320 | 163500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20240320 | 163400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20240320 | 163300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20240320 | 163200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20240320 | 163100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20240320 | 163000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20240320 | 162900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20240320 | 162800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20240320 | 162700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20240320 | 162600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20240320 | 162500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20240320 | 162400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20240320 | 162300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20240320 | 162200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 9130 |
| 183 | 20240320 | 162100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20240320 | 162000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20240320 | 161900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20240320 | 161800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20240320 | 161700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 188 | 20240320 | 161600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 189 | 20240320 | 161500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 190 | 20240320 | 161400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 191 | 20240320 | 161300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 192 | 20240320 | 161200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 193 | 20240320 | 161100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 194 | 20240320 | 161000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 195 | 20240320 | 160900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 196 | 20240320 | 160800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 197 | 20240320 | 160700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 198 | 20240320 | 160600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 199 | 20240320 | 160500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 200 | 20240320 | 160400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 201 | 20240320 | 160300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 202 | 20240320 | 160200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 203 | 20240320 | 160100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 204 | 20240320 | 160000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 205 | 20240320 | 155900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 206 | 20240320 | 155800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 207 | 20240320 | 155700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 208 | 20240320 | 155600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 209 | 20240320 | 155500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 210 | 20240320 | 155400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 211 | 20240320 | 155300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 212 | 20240320 | 155200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 9130 |
| 213 | 20240320 | 155100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 214 | 20240320 | 155000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 215 | 20240320 | 154900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 216 | 20240320 | 154800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 217 | 20240320 | 154700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 218 | 20240320 | 154600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 219 | 20240320 | 154500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 220 | 20240320 | 154400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 221 | 20240320 | 154300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 222 | 20240320 | 154200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 223 | 20240320 | 154100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 224 | 20240320 | 154000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 225 | 20240320 | 153900 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 226 | 20240320 | 153800 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 227 | 20240320 | 153700 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 228 | 20240320 | 153600 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 229 | 20240320 | 153500 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 230 | 20240320 | 153400 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 231 | 20240320 | 153300 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 232 | 20240320 | 153200 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 233 | 20240320 | 153100 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 234 | 20240320 | 153000 | 26531561050 | 36550 | 36550 | 36550 | 36550 | 9130 |
| 235 | 20240320 | 152900 | 26197859550 | 36550 | 36550 | 36550 | 36550 | 0 |
| 236 | 20240320 | 152800 | 26197859550 | 36550 | 36550 | 36550 | 36550 | 0 |
| 237 | 20240320 | 152700 | 26197859550 | 36550 | 36550 | 36550 | 36550 | 0 |
| 238 | 20240320 | 152600 | 26197859550 | 36550 | 36550 | 36550 | 36550 | 0 |
| 239 | 20240320 | 152500 | 26197859550 | 36550 | 36550 | 36550 | 36550 | 0 |
| 240 | 20240320 | 152400 | 26197859550 | 36550 | 36550 | 36550 | 36550 | 0 |
| 241 | 20240320 | 152300 | 26197859550 | 36550 | 36550 | 36550 | 36550 | 0 |
| 242 | 20240320 | 152200 | 26197859550 | 36550 | 36550 | 36550 | 36550 | 0 |
| 243 | 20240320 | 152100 | 26197859550 | 36550 | 36550 | 36550 | 36550 | 0 |
| 244 | 20240320 | 152000 | 26197859550 | 36550 | 36550 | 36550 | 36550 | 0 |
| 245 | 20240320 | 151900 | 26197859550 | 36550 | 36550 | 36600 | 36500 | 1547 |
| 246 | 20240320 | 151800 | 26141340950 | 36550 | 36550 | 36600 | 36500 | 1518 |
| 247 | 20240320 | 151700 | 26085864100 | 36550 | 36500 | 36600 | 36500 | 1157 |
| 248 | 20240320 | 151600 | 26043579100 | 36500 | 36500 | 36550 | 36500 | 1790 |
| 249 | 20240320 | 151500 | 25978181000 | 36500 | 36450 | 36550 | 36450 | 2587 |
| 250 | 20240320 | 151400 | 25883766600 | 36450 | 36450 | 36500 | 36450 | 1018 |
| 251 | 20240320 | 151300 | 25846639650 | 36500 | 36350 | 36500 | 36350 | 2599 |
| 252 | 20240320 | 151200 | 25751969900 | 36350 | 36400 | 36400 | 36300 | 2908 |
| 253 | 20240320 | 151100 | 25646287700 | 36350 | 36350 | 36400 | 36350 | 412 |
| 254 | 20240320 | 151000 | 25631305200 | 36400 | 36400 | 36400 | 36350 | 1007 |
| 255 | 20240320 | 150900 | 25594679000 | 36400 | 36400 | 36450 | 36350 | 3410 |
| 256 | 20240320 | 150800 | 25470571850 | 36400 | 36400 | 36450 | 36350 | 2248 |
| 257 | 20240320 | 150700 | 25388738950 | 36400 | 36450 | 36450 | 36400 | 1888 |
| 258 | 20240320 | 150600 | 25319977600 | 36450 | 36500 | 36500 | 36350 | 5921 |
| 259 | 20240320 | 150500 | 25104594950 | 36450 | 36550 | 36550 | 36450 | 1178 |
| 260 | 20240320 | 150400 | 25061612650 | 36550 | 36500 | 36550 | 36500 | 949 |
| 261 | 20240320 | 150300 | 25026947450 | 36500 | 36400 | 36550 | 36400 | 2475 |
| 262 | 20240320 | 150200 | 24936772100 | 36450 | 36500 | 36550 | 36400 | 5523 |
| 263 | 20240320 | 150100 | 24735353650 | 36500 | 36600 | 36600 | 36450 | 6483 |
| 264 | 20240320 | 150000 | 24498739650 | 36550 | 36600 | 36650 | 36500 | 2468 |
| 265 | 20240320 | 145900 | 24408519500 | 36600 | 36650 | 36650 | 36600 | 1461 |
| 266 | 20240320 | 145800 | 24355040250 | 36600 | 36650 | 36650 | 36600 | 555 |
| 267 | 20240320 | 145700 | 24334714400 | 36600 | 36600 | 36650 | 36500 | 3246 |
| 268 | 20240320 | 145600 | 24215918150 | 36550 | 36600 | 36650 | 36550 | 1504 |
| 269 | 20240320 | 145500 | 24160912350 | 36600 | 36700 | 36700 | 36600 | 1323 |
| 270 | 20240320 | 145400 | 24112437200 | 36700 | 36800 | 36800 | 36650 | 1642 |
| 271 | 20240320 | 145300 | 24052142700 | 36750 | 36750 | 36800 | 36750 | 1799 |
| 272 | 20240320 | 145200 | 23986002500 | 36800 | 36800 | 36800 | 36750 | 1387 |
| 273 | 20240320 | 145100 | 23934966500 | 36800 | 36800 | 36850 | 36750 | 619 |
| 274 | 20240320 | 145000 | 23912204150 | 36750 | 36850 | 36850 | 36750 | 2548 |
| 275 | 20240320 | 144900 | 23818407750 | 36850 | 36700 | 36850 | 36700 | 3380 |
| 276 | 20240320 | 144800 | 23694021950 | 36750 | 36700 | 36750 | 36700 | 1167 |
| 277 | 20240320 | 144700 | 23651179950 | 36700 | 36700 | 36750 | 36700 | 1059 |
| 278 | 20240320 | 144600 | 23612291250 | 36750 | 36750 | 36750 | 36700 | 755 |
| 279 | 20240320 | 144500 | 23584567450 | 36750 | 36750 | 36800 | 36650 | 845 |
| 280 | 20240320 | 144400 | 23553527250 | 36700 | 36700 | 36800 | 36650 | 3202 |
| 281 | 20240320 | 144300 | 23435994050 | 36750 | 36750 | 36850 | 36700 | 687 |
| 282 | 20240320 | 144200 | 23410739600 | 36750 | 36900 | 36900 | 36750 | 2119 |
| 283 | 20240320 | 144100 | 23332681200 | 36850 | 36850 | 36900 | 36800 | 436 |
| 284 | 20240320 | 144000 | 23316606100 | 36850 | 36800 | 36850 | 36800 | 790 |
| 285 | 20240320 | 143900 | 23287518000 | 36800 | 36950 | 36950 | 36800 | 3376 |
| 286 | 20240320 | 143800 | 23163057450 | 36950 | 36800 | 37000 | 36750 | 16946 |
| 287 | 20240320 | 143700 | 22536342500 | 36750 | 36700 | 36850 | 36650 | 1879 |
| 288 | 20240320 | 143600 | 22467315750 | 36700 | 36850 | 36900 | 36600 | 12252 |
| 289 | 20240320 | 143500 | 22017140900 | 36900 | 36950 | 37000 | 36850 | 10166 |
| 290 | 20240320 | 143400 | 21641431050 | 36950 | 37000 | 37100 | 36950 | 12811 |
| 291 | 20240320 | 143300 | 21167160450 | 37000 | 36950 | 37050 | 36950 | 9639 |
| 292 | 20240320 | 143200 | 20810478450 | 37000 | 37050 | 37050 | 36850 | 8062 |
| 293 | 20240320 | 143100 | 20512781450 | 37000 | 36750 | 37200 | 36700 | 26176 |
| 294 | 20240320 | 143000 | 19545353500 | 36750 | 36850 | 36850 | 36700 | 4758 |
| 295 | 20240320 | 142900 | 19370387200 | 36800 | 36750 | 36850 | 36700 | 11053 |
| 296 | 20240320 | 142800 | 18963748300 | 36800 | 36700 | 36800 | 36650 | 8366 |
| 297 | 20240320 | 142700 | 18656703400 | 36650 | 36550 | 36700 | 36550 | 4870 |
| 298 | 20240320 | 142600 | 18478433200 | 36550 | 36550 | 36650 | 36500 | 9015 |
| 299 | 20240320 | 142500 | 18148534200 | 36550 | 36500 | 36550 | 36400 | 8219 |
| 300 | 20240320 | 142400 | 17848617750 | 36500 | 36350 | 36500 | 36350 | 8581 |
| 301 | 20240320 | 142300 | 17536046250 | 36350 | 36450 | 36500 | 36250 | 12451 |
| 302 | 20240320 | 142200 | 17083059650 | 36450 | 35950 | 36600 | 35900 | 34135 |
| 303 | 20240320 | 142100 | 15842821750 | 35950 | 35900 | 35950 | 35900 | 549 |
| 304 | 20240320 | 142000 | 15823093650 | 35900 | 35950 | 36000 | 35900 | 1383 |
| 305 | 20240320 | 141900 | 15773359950 | 35950 | 35950 | 36000 | 35900 | 1077 |
| 306 | 20240320 | 141800 | 15734642750 | 35900 | 35950 | 36000 | 35850 | 2127 |
| 307 | 20240320 | 141700 | 15658249700 | 35950 | 35900 | 35950 | 35900 | 558 |
| 308 | 20240320 | 141600 | 15638197350 | 35950 | 35850 | 35950 | 35850 | 441 |
| 309 | 20240320 | 141500 | 15622360000 | 35900 | 35900 | 35950 | 35800 | 998 |
| 310 | 20240320 | 141400 | 15586552850 | 35950 | 35950 | 35950 | 35900 | 504 |
| 311 | 20240320 | 141300 | 15568437600 | 35900 | 35900 | 35950 | 35850 | 709 |
| 312 | 20240320 | 141200 | 15542975500 | 35900 | 35900 | 35950 | 35850 | 1931 |
| 313 | 20240320 | 141100 | 15473722200 | 35900 | 35900 | 35900 | 35850 | 779 |
| 314 | 20240320 | 141000 | 15445759250 | 35900 | 35900 | 35950 | 35850 | 1164 |
| 315 | 20240320 | 140900 | 15403999550 | 35900 | 35900 | 35950 | 35900 | 2022 |
| 316 | 20240320 | 140800 | 15331383800 | 35900 | 35950 | 35950 | 35900 | 868 |
| 317 | 20240320 | 140700 | 15300198250 | 35900 | 35950 | 36000 | 35900 | 719 |
| 318 | 20240320 | 140600 | 15274349950 | 35950 | 36000 | 36000 | 35950 | 924 |
| 319 | 20240320 | 140500 | 15241121950 | 36000 | 35950 | 36000 | 35950 | 622 |
| 320 | 20240320 | 140400 | 15218741150 | 36000 | 36000 | 36000 | 35900 | 624 |
| 321 | 20240320 | 140300 | 15196301200 | 36000 | 36050 | 36050 | 35900 | 1425 |
| 322 | 20240320 | 140200 | 15144989050 | 36100 | 35950 | 36100 | 35950 | 1526 |
| 323 | 20240320 | 140100 | 15089979800 | 36000 | 35950 | 36000 | 35950 | 1856 |
| 324 | 20240320 | 140000 | 15023191350 | 35950 | 35950 | 36000 | 35850 | 2178 |
| 325 | 20240320 | 135900 | 14945001800 | 35950 | 35850 | 35950 | 35850 | 964 |
| 326 | 20240320 | 135800 | 14910381050 | 35900 | 36000 | 36000 | 35850 | 5146 |
| 327 | 20240320 | 135700 | 14725614000 | 36000 | 36050 | 36050 | 35950 | 1805 |
| 328 | 20240320 | 135600 | 14660641150 | 36000 | 36000 | 36050 | 36000 | 750 |
| 329 | 20240320 | 135500 | 14633619000 | 36000 | 36100 | 36100 | 36000 | 1499 |
| 330 | 20240320 | 135400 | 14579546450 | 36100 | 36100 | 36100 | 36000 | 1624 |
| 331 | 20240320 | 135300 | 14520978650 | 36050 | 36100 | 36200 | 36050 | 4385 |
| 332 | 20240320 | 135200 | 14362531450 | 36050 | 36150 | 36150 | 36050 | 2555 |
| 333 | 20240320 | 135100 | 14270335000 | 36150 | 36200 | 36250 | 36100 | 4416 |
| 334 | 20240320 | 135000 | 14110450100 | 36150 | 35900 | 36250 | 35900 | 21855 |
| 335 | 20240320 | 134900 | 13322446750 | 35950 | 35950 | 36000 | 35900 | 6065 |
| 336 | 20240320 | 134800 | 13104398300 | 35900 | 35900 | 35900 | 35850 | 5286 |
| 337 | 20240320 | 134700 | 12914684500 | 35850 | 35800 | 35850 | 35750 | 6358 |
| 338 | 20240320 | 134600 | 12686850750 | 35800 | 35850 | 35850 | 35800 | 2606 |
| 339 | 20240320 | 134500 | 12593539800 | 35850 | 35750 | 35850 | 35700 | 8288 |
| 340 | 20240320 | 134400 | 12296754800 | 35700 | 35650 | 35750 | 35600 | 5779 |
| 341 | 20240320 | 134300 | 12090426900 | 35650 | 35600 | 35650 | 35500 | 1614 |
| 342 | 20240320 | 134200 | 12032979550 | 35600 | 35500 | 35650 | 35500 | 4816 |
| 343 | 20240320 | 134100 | 11861668150 | 35500 | 35550 | 35550 | 35500 | 1093 |
| 344 | 20240320 | 134000 | 11822843650 | 35500 | 35500 | 35500 | 35450 | 1350 |
| 345 | 20240320 | 133900 | 11774930350 | 35500 | 35500 | 35550 | 35450 | 712 |
| 346 | 20240320 | 133800 | 11749648250 | 35500 | 35500 | 35500 | 35450 | 921 |
| 347 | 20240320 | 133700 | 11716955250 | 35500 | 35550 | 35550 | 35500 | 2951 |
| 348 | 20240320 | 133600 | 11612179550 | 35550 | 35550 | 35550 | 35450 | 3483 |
| 349 | 20240320 | 133500 | 11488520600 | 35550 | 35500 | 35550 | 35450 | 4295 |
| 350 | 20240320 | 133400 | 11336048000 | 35500 | 35450 | 35500 | 35450 | 468 |
| 351 | 20240320 | 133300 | 11319447950 | 35450 | 35400 | 35450 | 35400 | 1951 |
| 352 | 20240320 | 133200 | 11250287150 | 35400 | 35450 | 35500 | 35400 | 1961 |
| 353 | 20240320 | 133100 | 11180772400 | 35350 | 35300 | 35450 | 35250 | 4885 |
| 354 | 20240320 | 133000 | 11007994300 | 35300 | 35300 | 35350 | 35200 | 1979 |
| 355 | 20240320 | 132900 | 10938242300 | 35300 | 35300 | 35350 | 35250 | 123 |
| 356 | 20240320 | 132800 | 10933900150 | 35300 | 35250 | 35350 | 35250 | 1246 |
| 357 | 20240320 | 132700 | 10889923300 | 35300 | 35300 | 35350 | 35300 | 996 |
| 358 | 20240320 | 132600 | 10854763850 | 35300 | 35300 | 35350 | 35300 | 294 |
| 359 | 20240320 | 132500 | 10844384500 | 35300 | 35350 | 35350 | 35300 | 302 |
| 360 | 20240320 | 132400 | 10833720700 | 35350 | 35250 | 35350 | 35250 | 850 |
| 361 | 20240320 | 132300 | 10803742000 | 35250 | 35350 | 35350 | 35250 | 1176 |
| 362 | 20240320 | 132200 | 10762216950 | 35300 | 35150 | 35300 | 35150 | 5407 |
| 363 | 20240320 | 132100 | 10571533200 | 35150 | 35150 | 35200 | 35150 | 100 |
| 364 | 20240320 | 132000 | 10568017600 | 35200 | 35150 | 35200 | 35150 | 613 |
| 365 | 20240320 | 131900 | 10546441650 | 35150 | 35200 | 35200 | 35150 | 454 |
| 366 | 20240320 | 131800 | 10530483300 | 35150 | 35150 | 35200 | 35150 | 646 |
| 367 | 20240320 | 131700 | 10507776150 | 35150 | 35200 | 35200 | 35150 | 102 |
| 368 | 20240320 | 131600 | 10504190450 | 35200 | 35100 | 35200 | 35100 | 2211 |
| 369 | 20240320 | 131500 | 10426406300 | 35150 | 35100 | 35150 | 35100 | 226 |
| 370 | 20240320 | 131400 | 10418472750 | 35150 | 35100 | 35150 | 35100 | 40 |
| 371 | 20240320 | 131300 | 10417068200 | 35100 | 35150 | 35150 | 35050 | 1357 |
| 372 | 20240320 | 131200 | 10369407800 | 35150 | 35150 | 35150 | 35050 | 668 |
| 373 | 20240320 | 131100 | 10345960850 | 35100 | 35100 | 35150 | 35100 | 152 |
| 374 | 20240320 | 131000 | 10340624750 | 35100 | 35200 | 35200 | 35100 | 1362 |
| 375 | 20240320 | 130900 | 10292745250 | 35200 | 35200 | 35250 | 35150 | 276 |
| 376 | 20240320 | 130800 | 10283025050 | 35250 | 35350 | 35350 | 35150 | 3976 |
| 377 | 20240320 | 130700 | 10142894350 | 35350 | 35300 | 35350 | 35250 | 1530 |
| 378 | 20240320 | 130600 | 10088885300 | 35250 | 35300 | 35300 | 35250 | 755 |
| 379 | 20240320 | 130500 | 10062234750 | 35300 | 35300 | 35300 | 35250 | 1008 |
| 380 | 20240320 | 130400 | 10026654000 | 35300 | 35250 | 35300 | 35200 | 1702 |
| 381 | 20240320 | 130300 | 9966613250 | 35300 | 35250 | 35350 | 35250 | 1470 |
| 382 | 20240320 | 130200 | 9914742100 | 35250 | 35250 | 35300 | 35250 | 1019 |
| 383 | 20240320 | 130100 | 9878782150 | 35250 | 35200 | 35250 | 35150 | 1108 |
| 384 | 20240320 | 130000 | 9839742450 | 35150 | 35150 | 35200 | 35150 | 329 |
| 385 | 20240320 | 125900 | 9828166800 | 35150 | 35200 | 35250 | 35100 | 1979 |
| 386 | 20240320 | 125800 | 9758545300 | 35200 | 35300 | 35300 | 35200 | 2570 |
| 387 | 20240320 | 125700 | 9668047450 | 35300 | 35200 | 35350 | 35150 | 4084 |
| 388 | 20240320 | 125600 | 9524041500 | 35200 | 35150 | 35200 | 35100 | 1565 |
| 389 | 20240320 | 125500 | 9468991550 | 35150 | 35050 | 35150 | 35050 | 2368 |
| 390 | 20240320 | 125400 | 9385846650 | 35050 | 35050 | 35050 | 35050 | 552 |
| 391 | 20240320 | 125300 | 9366499050 | 35050 | 35050 | 35100 | 35000 | 679 |
| 392 | 20240320 | 125200 | 9342690850 | 35050 | 34950 | 35050 | 34750 | 1260 |
| 393 | 20240320 | 125100 | 9298572700 | 34800 | 34950 | 35100 | 34700 | 11077 |
| 394 | 20240320 | 125000 | 8912161700 | 34900 | 34900 | 34950 | 34850 | 739 |
| 395 | 20240320 | 124900 | 8886369400 | 34900 | 34800 | 34900 | 34800 | 614 |
| 396 | 20240320 | 124800 | 8864972250 | 34800 | 34800 | 34800 | 34800 | 1211 |
| 397 | 20240320 | 124700 | 8822829450 | 34750 | 34650 | 34750 | 34600 | 362 |
| 398 | 20240320 | 124600 | 8810269350 | 34600 | 34650 | 34650 | 34600 | 818 |
| 399 | 20240320 | 124500 | 8781964500 | 34650 | 34600 | 34650 | 34600 | 568 |
| 400 | 20240320 | 124400 | 8762311600 | 34550 | 34600 | 34650 | 34550 | 1569 |
| 401 | 20240320 | 124300 | 8708050400 | 34600 | 34600 | 34650 | 34600 | 1409 |
| 402 | 20240320 | 124200 | 8659298850 | 34600 | 34650 | 34650 | 34600 | 660 |
| 403 | 20240320 | 124100 | 8636433900 | 34700 | 34650 | 34700 | 34650 | 121 |
| 404 | 20240320 | 124000 | 8632236800 | 34650 | 34650 | 34700 | 34650 | 1102 |
| 405 | 20240320 | 123900 | 8594049200 | 34650 | 34800 | 34800 | 34650 | 2071 |
| 406 | 20240320 | 123800 | 8522149200 | 34800 | 34800 | 34800 | 34750 | 16 |
| 407 | 20240320 | 123700 | 8521592550 | 34800 | 34750 | 34800 | 34750 | 1802 |
| 408 | 20240320 | 123600 | 8458920150 | 34800 | 34800 | 34800 | 34750 | 859 |
| 409 | 20240320 | 123500 | 8429027100 | 34850 | 34850 | 34850 | 34850 | 1756 |
| 410 | 20240320 | 123400 | 8367830500 | 34850 | 34800 | 34850 | 34700 | 2236 |
| 411 | 20240320 | 123300 | 8290080650 | 34750 | 34750 | 34750 | 34750 | 762 |
| 412 | 20240320 | 123200 | 8263601150 | 34750 | 34750 | 34750 | 34700 | 1117 |
| 413 | 20240320 | 123100 | 8224792100 | 34700 | 34750 | 34750 | 34700 | 172 |
| 414 | 20240320 | 123000 | 8218823150 | 34700 | 34750 | 34750 | 34700 | 466 |
| 415 | 20240320 | 122900 | 8202630050 | 34750 | 34750 | 34800 | 34650 | 1970 |
| 416 | 20240320 | 122800 | 8134264400 | 34750 | 34750 | 34750 | 34700 | 482 |
| 417 | 20240320 | 122700 | 8117516700 | 34700 | 34700 | 34750 | 34650 | 1020 |
| 418 | 20240320 | 122600 | 8082122550 | 34650 | 34700 | 34700 | 34650 | 544 |
| 419 | 20240320 | 122500 | 8063246950 | 34700 | 34650 | 34750 | 34650 | 868 |
| 420 | 20240320 | 122400 | 8033158650 | 34650 | 34650 | 34750 | 34600 | 1036 |
| 421 | 20240320 | 122300 | 7997246400 | 34750 | 34600 | 34750 | 34600 | 2241 |
| 422 | 20240320 | 122200 | 7919705000 | 34700 | 34700 | 34700 | 34650 | 2062 |
| 423 | 20240320 | 122100 | 7848216550 | 34700 | 34700 | 34700 | 34650 | 58 |
| 424 | 20240320 | 122000 | 7846205300 | 34650 | 34600 | 34650 | 34600 | 186 |
| 425 | 20240320 | 121900 | 7839760500 | 34600 | 34600 | 34600 | 34600 | 494 |
| 426 | 20240320 | 121800 | 7822668100 | 34600 | 34650 | 34650 | 34550 | 3087 |
| 427 | 20240320 | 121700 | 7715967150 | 34650 | 34650 | 34650 | 34600 | 639 |
| 428 | 20240320 | 121600 | 7693826000 | 34650 | 34650 | 34650 | 34600 | 2225 |
| 429 | 20240320 | 121500 | 7616836700 | 34650 | 34700 | 34700 | 34600 | 355 |
| 430 | 20240320 | 121400 | 7604538400 | 34650 | 34650 | 34700 | 34600 | 1895 |
| 431 | 20240320 | 121300 | 7538959800 | 34600 | 34650 | 34700 | 34600 | 1400 |
| 432 | 20240320 | 121200 | 7490456000 | 34600 | 34700 | 34700 | 34600 | 1123 |
| 433 | 20240320 | 121100 | 7451585250 | 34700 | 34650 | 34700 | 34650 | 106 |
| 434 | 20240320 | 121000 | 7447910100 | 34700 | 34700 | 34700 | 34650 | 3502 |
| 435 | 20240320 | 120900 | 7326562450 | 34700 | 34750 | 34750 | 34700 | 120 |
| 436 | 20240320 | 120800 | 7322398050 | 34700 | 34700 | 34750 | 34700 | 157 |
| 437 | 20240320 | 120700 | 7316949950 | 34700 | 34700 | 34700 | 34700 | 210 |
| 438 | 20240320 | 120600 | 7309662950 | 34650 | 34700 | 34700 | 34650 | 1203 |
| 439 | 20240320 | 120500 | 7267926700 | 34700 | 34750 | 34750 | 34700 | 93 |
| 440 | 20240320 | 120400 | 7264697550 | 34750 | 34750 | 34800 | 34750 | 718 |
| 441 | 20240320 | 120300 | 7239746800 | 34800 | 34750 | 34800 | 34750 | 103 |
| 442 | 20240320 | 120200 | 7236165400 | 34750 | 34750 | 34800 | 34750 | 6 |
| 443 | 20240320 | 120100 | 7235956800 | 34800 | 34750 | 34850 | 34750 | 62 |
| 444 | 20240320 | 120000 | 7233799400 | 34800 | 34750 | 34800 | 34700 | 68 |
| 445 | 20240320 | 115900 | 7231437650 | 34750 | 34750 | 34800 | 34700 | 1666 |
| 446 | 20240320 | 115800 | 7173574650 | 34850 | 34800 | 34850 | 34750 | 886 |
| 447 | 20240320 | 115700 | 7142736600 | 34800 | 34750 | 34850 | 34750 | 190 |
| 448 | 20240320 | 115600 | 7136125000 | 34750 | 34750 | 34800 | 34750 | 1337 |
| 449 | 20240320 | 115500 | 7089604600 | 34750 | 34800 | 34800 | 34750 | 53 |
| 450 | 20240320 | 115400 | 7087762750 | 34750 | 34800 | 34800 | 34750 | 319 |
| 451 | 20240320 | 115300 | 7076676800 | 34800 | 34750 | 34800 | 34750 | 98 |
| 452 | 20240320 | 115200 | 7073270950 | 34800 | 34750 | 34800 | 34750 | 76 |
| 453 | 20240320 | 115100 | 7070629500 | 34750 | 34750 | 34800 | 34750 | 141 |
| 454 | 20240320 | 115000 | 7065729600 | 34750 | 34750 | 34800 | 34750 | 256 |
| 455 | 20240320 | 114900 | 7056833000 | 34750 | 34750 | 34800 | 34750 | 162 |
| 456 | 20240320 | 114800 | 7051202450 | 34750 | 34800 | 34800 | 34750 | 474 |
| 457 | 20240320 | 114700 | 7034727900 | 34750 | 34800 | 34800 | 34750 | 158 |
| 458 | 20240320 | 114600 | 7029237350 | 34800 | 34750 | 34800 | 34750 | 580 |
| 459 | 20240320 | 114500 | 7009078700 | 34800 | 34800 | 34800 | 34750 | 531 |
| 460 | 20240320 | 114400 | 6990624450 | 34800 | 34800 | 34800 | 34700 | 300 |
| 461 | 20240320 | 114300 | 6980195550 | 34750 | 34750 | 34800 | 34750 | 455 |
| 462 | 20240320 | 114200 | 6964383750 | 34800 | 34750 | 34800 | 34750 | 104 |
| 463 | 20240320 | 114100 | 6960769050 | 34750 | 34750 | 34800 | 34750 | 364 |
| 464 | 20240320 | 114000 | 6948119500 | 34750 | 34750 | 34800 | 34700 | 835 |
| 465 | 20240320 | 113900 | 6919103300 | 34700 | 34750 | 34750 | 34700 | 288 |
| 466 | 20240320 | 113800 | 6909108850 | 34700 | 34750 | 34800 | 34700 | 1030 |
| 467 | 20240320 | 113700 | 6873342000 | 34750 | 34800 | 34800 | 34750 | 410 |
| 468 | 20240320 | 113600 | 6859076500 | 34800 | 34850 | 34850 | 34750 | 6290 |
| 469 | 20240320 | 113500 | 6640176550 | 34850 | 34850 | 34900 | 34800 | 164 |
| 470 | 20240320 | 113400 | 6634462900 | 34900 | 34850 | 34900 | 34800 | 128 |
| 471 | 20240320 | 113300 | 6630002200 | 34850 | 34900 | 34900 | 34800 | 260 |
| 472 | 20240320 | 113200 | 6620942150 | 34850 | 34850 | 34900 | 34850 | 342 |
| 473 | 20240320 | 113100 | 6609015350 | 34850 | 34900 | 34950 | 34850 | 996 |
| 474 | 20240320 | 113000 | 6574234800 | 34900 | 34850 | 34900 | 34800 | 891 |
| 475 | 20240320 | 112900 | 6543175000 | 34750 | 34750 | 34750 | 34750 | 20 |
| 476 | 20240320 | 112800 | 6542480000 | 34750 | 34900 | 35000 | 34700 | 1666 |
| 477 | 20240320 | 112700 | 6484553100 | 34950 | 35050 | 35050 | 34950 | 1387 |
| 478 | 20240320 | 112600 | 6436015000 | 35050 | 35000 | 35050 | 35000 | 1084 |
| 479 | 20240320 | 112500 | 6398024400 | 34950 | 34900 | 35000 | 34900 | 2648 |
| 480 | 20240320 | 112400 | 6305408300 | 34950 | 34950 | 35000 | 34900 | 413 |
| 481 | 20240320 | 112300 | 6290975750 | 34950 | 34950 | 35000 | 34950 | 206 |
| 482 | 20240320 | 112200 | 6283775900 | 34900 | 34950 | 35000 | 34900 | 825 |
| 483 | 20240320 | 112100 | 6254971850 | 34950 | 34950 | 35000 | 34950 | 365 |
| 484 | 20240320 | 112000 | 6242209750 | 35000 | 34950 | 35000 | 34900 | 234 |
| 485 | 20240320 | 111900 | 6234037050 | 34900 | 34900 | 34950 | 34900 | 306 |
| 486 | 20240320 | 111800 | 6223343500 | 34900 | 34900 | 34900 | 34850 | 932 |
| 487 | 20240320 | 111700 | 6190839350 | 34950 | 34900 | 34950 | 34900 | 81 |
| 488 | 20240320 | 111600 | 6188012000 | 34900 | 34900 | 34950 | 34850 | 1492 |
| 489 | 20240320 | 111500 | 6135944650 | 34900 | 34900 | 34900 | 34900 | 107 |
| 490 | 20240320 | 111400 | 6132210350 | 34900 | 34850 | 35000 | 34800 | 958 |
| 491 | 20240320 | 111300 | 6098785600 | 34850 | 34900 | 34900 | 34800 | 136 |
| 492 | 20240320 | 111200 | 6094046750 | 34850 | 34900 | 34900 | 34850 | 469 |
| 493 | 20240320 | 111100 | 6077699450 | 34900 | 34900 | 34950 | 34850 | 260 |
| 494 | 20240320 | 111000 | 6068625600 | 34900 | 34900 | 34950 | 34900 | 12 |
| 495 | 20240320 | 110900 | 6068206750 | 34900 | 34900 | 34950 | 34900 | 613 |
| 496 | 20240320 | 110800 | 6046800900 | 34950 | 34900 | 34950 | 34850 | 549 |
| 497 | 20240320 | 110700 | 6027620450 | 34900 | 34900 | 34950 | 34850 | 304 |
| 498 | 20240320 | 110600 | 6017011850 | 34900 | 34900 | 34950 | 34900 | 167 |
| 499 | 20240320 | 110500 | 6011183150 | 34850 | 34800 | 34900 | 34800 | 49 |
| 500 | 20240320 | 110400 | 6009476800 | 34800 | 34850 | 35000 | 34800 | 1960 |
| 501 | 20240320 | 110300 | 5941027200 | 34900 | 34800 | 34900 | 34800 | 834 |
| 502 | 20240320 | 110200 | 5911936100 | 34800 | 34800 | 34850 | 34750 | 119 |
| 503 | 20240320 | 110100 | 5907793300 | 34750 | 34800 | 34850 | 34750 | 491 |
| 504 | 20240320 | 110000 | 5890710350 | 34800 | 34750 | 34850 | 34700 | 120 |
| 505 | 20240320 | 105900 | 5886539350 | 34700 | 34750 | 34900 | 34700 | 1599 |
| 506 | 20240320 | 105800 | 5830820900 | 34750 | 34900 | 34900 | 34700 | 1858 |
| 507 | 20240320 | 105700 | 5766271200 | 34800 | 34850 | 34850 | 34800 | 949 |
| 508 | 20240320 | 105600 | 5733241650 | 34850 | 34800 | 34850 | 34800 | 154 |
| 509 | 20240320 | 105500 | 5727880150 | 34800 | 34850 | 34850 | 34750 | 250 |
| 510 | 20240320 | 105400 | 5719182800 | 34850 | 34800 | 34900 | 34750 | 172 |
| 511 | 20240320 | 105300 | 5713194050 | 34800 | 34900 | 34950 | 34800 | 1039 |
| 512 | 20240320 | 105200 | 5677023800 | 34900 | 34950 | 35000 | 34900 | 811 |
| 513 | 20240320 | 105100 | 5648704000 | 34950 | 34950 | 35000 | 34950 | 365 |
| 514 | 20240320 | 105000 | 5635932350 | 35000 | 35000 | 35000 | 34850 | 2536 |
| 515 | 20240320 | 104900 | 5547324050 | 35000 | 34950 | 35000 | 34950 | 443 |
| 516 | 20240320 | 104800 | 5531824300 | 35000 | 34950 | 35000 | 34950 | 1574 |
| 517 | 20240320 | 104700 | 5476735950 | 34950 | 34950 | 35000 | 34950 | 253 |
| 518 | 20240320 | 104600 | 5467892550 | 35000 | 34900 | 35000 | 34900 | 217 |
| 519 | 20240320 | 104500 | 5460303650 | 34900 | 34850 | 35000 | 34850 | 1482 |
| 520 | 20240320 | 104400 | 5408568000 | 34800 | 34800 | 34850 | 34800 | 941 |
| 521 | 20240320 | 104300 | 5375790700 | 34850 | 34850 | 34900 | 34800 | 941 |
| 522 | 20240320 | 104200 | 5343006200 | 34800 | 34850 | 34850 | 34800 | 201 |
| 523 | 20240320 | 104100 | 5336010900 | 34850 | 34850 | 34850 | 34800 | 75 |
| 524 | 20240320 | 104000 | 5333400300 | 34850 | 34800 | 34850 | 34750 | 195 |
| 525 | 20240320 | 103900 | 5326615550 | 34800 | 34700 | 34800 | 34700 | 201 |
| 526 | 20240320 | 103800 | 5319627800 | 34700 | 34750 | 34800 | 34700 | 1010 |
| 527 | 20240320 | 103700 | 5284546100 | 34750 | 34800 | 34850 | 34750 | 226 |
| 528 | 20240320 | 103600 | 5276682800 | 34800 | 34800 | 34850 | 34750 | 615 |
| 529 | 20240320 | 103500 | 5255301350 | 34750 | 34850 | 34850 | 34750 | 70 |
| 530 | 20240320 | 103400 | 5252865850 | 34950 | 34750 | 34950 | 34700 | 1284 |
| 531 | 20240320 | 103300 | 5208117900 | 34700 | 34750 | 34800 | 34700 | 248 |
| 532 | 20240320 | 103200 | 5199502600 | 34750 | 34850 | 34850 | 34700 | 692 |
| 533 | 20240320 | 103100 | 5175449700 | 34850 | 34800 | 34850 | 34750 | 596 |
| 534 | 20240320 | 103000 | 5154720000 | 34800 | 34900 | 34900 | 34800 | 351 |
| 535 | 20240320 | 102900 | 5142501950 | 34800 | 34750 | 34900 | 34750 | 823 |
| 536 | 20240320 | 102800 | 5113885550 | 34850 | 34850 | 34950 | 34700 | 2198 |
| 537 | 20240320 | 102700 | 5037469100 | 34800 | 34850 | 34950 | 34800 | 601 |
| 538 | 20240320 | 102600 | 5016507300 | 34800 | 35000 | 35000 | 34800 | 1795 |
| 539 | 20240320 | 102500 | 4954014050 | 34850 | 34950 | 35000 | 34850 | 1994 |
| 540 | 20240320 | 102400 | 4884328050 | 34950 | 35000 | 35000 | 34900 | 1126 |
| 541 | 20240320 | 102300 | 4844934550 | 34900 | 35050 | 35050 | 34900 | 2057 |
| 542 | 20240320 | 102200 | 4772971100 | 35000 | 34900 | 35000 | 34900 | 1460 |
| 543 | 20240320 | 102100 | 4721905600 | 34950 | 34800 | 34950 | 34800 | 433 |
| 544 | 20240320 | 102000 | 4706810700 | 34750 | 34750 | 34900 | 34700 | 1475 |
| 545 | 20240320 | 101900 | 4655451600 | 34750 | 34600 | 34800 | 34600 | 373 |
| 546 | 20240320 | 101800 | 4642529350 | 34550 | 34500 | 34800 | 34500 | 1281 |
| 547 | 20240320 | 101700 | 4598067800 | 34450 | 34600 | 34750 | 34450 | 2322 |
| 548 | 20240320 | 101600 | 4517898600 | 34650 | 34600 | 34650 | 34500 | 206 |
| 549 | 20240320 | 101500 | 4510774500 | 34650 | 34600 | 34650 | 34500 | 138 |
| 550 | 20240320 | 101400 | 4506000850 | 34500 | 34450 | 34650 | 34450 | 135 |
| 551 | 20240320 | 101300 | 4501339900 | 34450 | 34600 | 34650 | 34450 | 1622 |
| 552 | 20240320 | 101200 | 4445363300 | 34550 | 34600 | 34600 | 34550 | 220 |
| 553 | 20240320 | 101100 | 4437751650 | 34600 | 34550 | 34600 | 34500 | 1182 |
| 554 | 20240320 | 101000 | 4396923250 | 34600 | 34600 | 34650 | 34550 | 146 |
| 555 | 20240320 | 100900 | 4391871150 | 34650 | 34650 | 34700 | 34600 | 224 |
| 556 | 20240320 | 100800 | 4384110300 | 34600 | 34550 | 34750 | 34550 | 666 |
| 557 | 20240320 | 100700 | 4361051200 | 34750 | 34600 | 34750 | 34500 | 849 |
| 558 | 20240320 | 100600 | 4331659050 | 34650 | 34500 | 34650 | 34500 | 2084 |
| 559 | 20240320 | 100500 | 4259545100 | 34550 | 34500 | 34550 | 34450 | 731 |
| 560 | 20240320 | 100400 | 4234332000 | 34500 | 34550 | 34550 | 34500 | 721 |
| 561 | 20240320 | 100300 | 4209453950 | 34450 | 34500 | 34600 | 34450 | 811 |
| 562 | 20240320 | 100200 | 4181459250 | 34550 | 34600 | 34600 | 34500 | 926 |
| 563 | 20240320 | 100100 | 4149510050 | 34500 | 34500 | 34550 | 34450 | 1972 |
| 564 | 20240320 | 100000 | 4081457350 | 34500 | 34400 | 34500 | 34300 | 854 |
| 565 | 20240320 | 095900 | 4052116200 | 34400 | 34500 | 34550 | 34400 | 2031 |
| 566 | 20240320 | 095800 | 3982112600 | 34500 | 34500 | 34600 | 34350 | 4874 |
| 567 | 20240320 | 095700 | 3814400400 | 34600 | 34700 | 34700 | 34400 | 4188 |
| 568 | 20240320 | 095600 | 3669931900 | 34750 | 34750 | 34750 | 34550 | 63 |
| 569 | 20240320 | 095500 | 3667743350 | 34750 | 34650 | 34750 | 34500 | 966 |
| 570 | 20240320 | 095400 | 3634298200 | 34550 | 34700 | 34750 | 34550 | 2626 |
| 571 | 20240320 | 095300 | 3543440050 | 34700 | 34550 | 34750 | 34400 | 614 |
| 572 | 20240320 | 095200 | 3522199800 | 34550 | 34650 | 34750 | 34300 | 6671 |
| 573 | 20240320 | 095100 | 3291694950 | 34650 | 34900 | 34950 | 34550 | 3852 |
| 574 | 20240320 | 095000 | 3157769600 | 34850 | 34900 | 34900 | 34850 | 1348 |
| 575 | 20240320 | 094900 | 3110789800 | 34850 | 35000 | 35000 | 34850 | 741 |
| 576 | 20240320 | 094800 | 3084902750 | 34950 | 34950 | 35050 | 34900 | 3632 |
| 577 | 20240320 | 094700 | 2958126550 | 34900 | 35100 | 35100 | 34900 | 3536 |
| 578 | 20240320 | 094600 | 2834334750 | 35100 | 35100 | 35150 | 35100 | 439 |
| 579 | 20240320 | 094500 | 2818922450 | 35100 | 35100 | 35150 | 35050 | 150 |
| 580 | 20240320 | 094400 | 2813656000 | 35100 | 35050 | 35100 | 35050 | 593 |
| 581 | 20240320 | 094300 | 2792852150 | 35050 | 35000 | 35050 | 35000 | 193 |
| 582 | 20240320 | 094200 | 2786095900 | 35000 | 35000 | 35000 | 34950 | 824 |
| 583 | 20240320 | 094100 | 2757280850 | 34950 | 35000 | 35000 | 34900 | 557 |
| 584 | 20240320 | 094000 | 2737829050 | 34900 | 34850 | 35050 | 34850 | 647 |
| 585 | 20240320 | 093900 | 2715226050 | 34850 | 34800 | 34900 | 34800 | 2017 |
| 586 | 20240320 | 093800 | 2644943800 | 34850 | 34850 | 34850 | 34750 | 2953 |
| 587 | 20240320 | 093700 | 2542116100 | 34900 | 35150 | 35150 | 34900 | 5014 |
| 588 | 20240320 | 093600 | 2366627050 | 35100 | 35100 | 35150 | 35100 | 589 |
| 589 | 20240320 | 093500 | 2345942050 | 35100 | 35250 | 35250 | 35050 | 2507 |
| 590 | 20240320 | 093400 | 2257841550 | 35250 | 35250 | 35250 | 35200 | 122 |
| 591 | 20240320 | 093300 | 2253546200 | 35200 | 35250 | 35250 | 35200 | 1363 |
| 592 | 20240320 | 093200 | 2205503800 | 35250 | 35250 | 35300 | 35250 | 33 |
| 593 | 20240320 | 093100 | 2204340250 | 35250 | 35200 | 35250 | 35200 | 831 |
| 594 | 20240320 | 093000 | 2175081150 | 35250 | 35250 | 35250 | 35200 | 361 |
| 595 | 20240320 | 092900 | 2162357550 | 35250 | 35300 | 35300 | 35200 | 292 |
| 596 | 20240320 | 092800 | 2152066300 | 35300 | 35300 | 35450 | 35250 | 652 |
| 597 | 20240320 | 092700 | 2129032400 | 35300 | 35350 | 35350 | 35000 | 1961 |
| 598 | 20240320 | 092600 | 2059933850 | 35450 | 35300 | 35550 | 35300 | 7629 |
| 599 | 20240320 | 092500 | 1789503150 | 35250 | 35250 | 35250 | 35250 | 2 |
| 600 | 20240320 | 092400 | 1789432650 | 35250 | 35150 | 35300 | 35100 | 865 |
| 601 | 20240320 | 092300 | 1758998100 | 35050 | 35100 | 35150 | 35050 | 1325 |
| 602 | 20240320 | 092200 | 1712502500 | 35100 | 35100 | 35100 | 35000 | 3288 |
| 603 | 20240320 | 092100 | 1597303050 | 35100 | 35100 | 35100 | 35050 | 2666 |
| 604 | 20240320 | 092000 | 1503797050 | 35100 | 35100 | 35150 | 35100 | 216 |
| 605 | 20240320 | 091900 | 1496212650 | 35100 | 35300 | 35300 | 35100 | 2099 |
| 606 | 20240320 | 091800 | 1422376900 | 35300 | 35250 | 35300 | 35250 | 58 |
| 607 | 20240320 | 091700 | 1420331750 | 35250 | 35300 | 35350 | 35250 | 887 |
| 608 | 20240320 | 091600 | 1389052350 | 35350 | 35200 | 35350 | 35200 | 1796 |
| 609 | 20240320 | 091500 | 1325708200 | 35200 | 35300 | 35300 | 35150 | 554 |
| 610 | 20240320 | 091400 | 1306185350 | 35300 | 35300 | 35300 | 35200 | 1342 |
| 611 | 20240320 | 091300 | 1258835700 | 35300 | 35300 | 35350 | 35250 | 654 |
| 612 | 20240320 | 091200 | 1235770750 | 35350 | 35400 | 35400 | 35250 | 1099 |
| 613 | 20240320 | 091100 | 1196962400 | 35350 | 35450 | 35500 | 35350 | 1986 |
| 614 | 20240320 | 091000 | 1126614750 | 35450 | 35450 | 35550 | 35350 | 5822 |
| 615 | 20240320 | 090900 | 920069600 | 35400 | 35350 | 35400 | 35300 | 1479 |
| 616 | 20240320 | 090800 | 867746000 | 35350 | 35350 | 35400 | 35300 | 2360 |
| 617 | 20240320 | 090700 | 784381100 | 35400 | 35300 | 35450 | 35300 | 2546 |
| 618 | 20240320 | 090600 | 694364450 | 35300 | 35350 | 35400 | 35300 | 1640 |
| 619 | 20240320 | 090500 | 636382600 | 35350 | 35400 | 35450 | 35350 | 2438 |
| 620 | 20240320 | 090400 | 550040950 | 35450 | 35400 | 35450 | 35400 | 1314 |
| 621 | 20240320 | 090300 | 503494050 | 35400 | 35400 | 35450 | 35250 | 2340 |
| 622 | 20240320 | 090200 | 420737950 | 35400 | 35350 | 35400 | 35350 | 1212 |
| 623 | 20240320 | 090100 | 377853750 | 35400 | 35400 | 35450 | 35300 | 1437 |
| 624 | 20240320 | 090000 | 326976150 | 35500 | 35150 | 35500 | 35050 | 9268 |