31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 185100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 2154 |
| 3 | 20240318 | 185000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20240318 | 184900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20240318 | 184800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20240318 | 184700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20240318 | 184600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20240318 | 184500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20240318 | 184400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20240318 | 184300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20240318 | 184200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20240318 | 184100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20240318 | 184000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20240318 | 183900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20240318 | 183800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20240318 | 183700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20240318 | 183600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20240318 | 183500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20240318 | 183400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20240318 | 183300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20240318 | 183200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20240318 | 183100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20240318 | 183000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20240318 | 182900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20240318 | 182800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20240318 | 182700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20240318 | 182600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20240318 | 182500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20240318 | 182400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20240318 | 182300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20240318 | 182200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20240318 | 182100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 2154 |
| 33 | 20240318 | 182000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20240318 | 181900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20240318 | 181800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20240318 | 181700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20240318 | 181600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20240318 | 181500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20240318 | 181400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20240318 | 181300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20240318 | 181200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20240318 | 181100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20240318 | 181000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20240318 | 180900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20240318 | 180800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20240318 | 180700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20240318 | 180600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20240318 | 180500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20240318 | 180400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20240318 | 180300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20240318 | 180200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20240318 | 180100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20240318 | 180000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20240318 | 175900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20240318 | 175800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20240318 | 175700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20240318 | 175600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20240318 | 175500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20240318 | 175400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20240318 | 175300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20240318 | 175200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20240318 | 175100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 2154 |
| 63 | 20240318 | 175000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20240318 | 174900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20240318 | 174800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20240318 | 174700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20240318 | 174600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20240318 | 174500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20240318 | 174400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20240318 | 174300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20240318 | 174200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20240318 | 174100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20240318 | 174000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20240318 | 173900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20240318 | 173800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20240318 | 173700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20240318 | 173600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20240318 | 173500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20240318 | 173400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20240318 | 173300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20240318 | 173200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20240318 | 173100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20240318 | 173000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20240318 | 172900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20240318 | 172800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20240318 | 172700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20240318 | 172600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20240318 | 172500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20240318 | 172400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20240318 | 172300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20240318 | 172200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20240318 | 172100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 2154 |
| 93 | 20240318 | 172000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20240318 | 171900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20240318 | 171800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20240318 | 171700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20240318 | 171600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20240318 | 171500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20240318 | 171400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20240318 | 171300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20240318 | 171200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20240318 | 171100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20240318 | 171000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20240318 | 170900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20240318 | 170800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20240318 | 170700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20240318 | 170600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20240318 | 170500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20240318 | 170400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20240318 | 170300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20240318 | 170200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20240318 | 170100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20240318 | 170000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20240318 | 165900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20240318 | 165800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20240318 | 165700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20240318 | 165600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20240318 | 165500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20240318 | 165400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20240318 | 165300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20240318 | 165200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20240318 | 165100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 2154 |
| 123 | 20240318 | 165000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20240318 | 164900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20240318 | 164800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20240318 | 164700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20240318 | 164600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20240318 | 164500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20240318 | 164400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20240318 | 164300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20240318 | 164200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20240318 | 164100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20240318 | 164000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20240318 | 163900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20240318 | 163800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20240318 | 163700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20240318 | 163600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20240318 | 163500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20240318 | 163400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20240318 | 163300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20240318 | 163200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20240318 | 163100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20240318 | 163000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20240318 | 162900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20240318 | 162800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20240318 | 162700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20240318 | 162600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20240318 | 162500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20240318 | 162400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20240318 | 162300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20240318 | 162200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20240318 | 162100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 2154 |
| 153 | 20240318 | 162000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20240318 | 161900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20240318 | 161800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20240318 | 161700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20240318 | 161600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20240318 | 161500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20240318 | 161400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20240318 | 161300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20240318 | 161200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20240318 | 161100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20240318 | 161000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20240318 | 160900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20240318 | 160800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20240318 | 160700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20240318 | 160600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20240318 | 160500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20240318 | 160400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20240318 | 160300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20240318 | 160200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20240318 | 160100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20240318 | 160000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20240318 | 155900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20240318 | 155800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20240318 | 155700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20240318 | 155600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20240318 | 155500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20240318 | 155400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20240318 | 155300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20240318 | 155200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20240318 | 155100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 2154 |
| 183 | 20240318 | 155000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20240318 | 154900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20240318 | 154800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20240318 | 154700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20240318 | 154600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20240318 | 154500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20240318 | 154400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20240318 | 154300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20240318 | 154200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20240318 | 154100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20240318 | 154000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20240318 | 153900 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20240318 | 153800 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20240318 | 153700 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20240318 | 153600 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20240318 | 153500 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20240318 | 153400 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20240318 | 153300 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20240318 | 153200 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20240318 | 153100 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20240318 | 153000 | 3439028950 | 41450 | 41450 | 41450 | 41450 | 2154 |
| 204 | 20240318 | 152900 | 3349745650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20240318 | 152800 | 3349745650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20240318 | 152700 | 3349745650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20240318 | 152600 | 3349745650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20240318 | 152500 | 3349745650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20240318 | 152400 | 3349745650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20240318 | 152300 | 3349745650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20240318 | 152200 | 3349745650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20240318 | 152100 | 3349745650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 213 | 20240318 | 152000 | 3349745650 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20240318 | 151900 | 3349745650 | 41450 | 41450 | 41500 | 41450 | 326 |
| 215 | 20240318 | 151800 | 3336232750 | 41450 | 41450 | 41500 | 41450 | 247 |
| 216 | 20240318 | 151700 | 3325986950 | 41450 | 41450 | 41500 | 41450 | 32 |
| 217 | 20240318 | 151600 | 3324659150 | 41500 | 41450 | 41500 | 41450 | 16 |
| 218 | 20240318 | 151500 | 3323995200 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20240318 | 151400 | 3323995200 | 41450 | 41500 | 41500 | 41450 | 54 |
| 220 | 20240318 | 151300 | 3321755700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20240318 | 151200 | 3321755700 | 41450 | 41450 | 41450 | 41450 | 4 |
| 222 | 20240318 | 151100 | 3321589900 | 41500 | 41500 | 41500 | 41450 | 121 |
| 223 | 20240318 | 151000 | 3316568600 | 41450 | 41500 | 41500 | 41450 | 3 |
| 224 | 20240318 | 150900 | 3316444150 | 41450 | 41450 | 41450 | 41450 | 4 |
| 225 | 20240318 | 150800 | 3316278350 | 41450 | 41500 | 41500 | 41450 | 58 |
| 226 | 20240318 | 150700 | 3313873450 | 41450 | 41500 | 41500 | 41450 | 233 |
| 227 | 20240318 | 150600 | 3304210800 | 41450 | 41500 | 41550 | 41450 | 418 |
| 228 | 20240318 | 150500 | 3286863450 | 41550 | 41550 | 41550 | 41550 | 7 |
| 229 | 20240318 | 150400 | 3286572600 | 41550 | 41550 | 41550 | 41550 | 16 |
| 230 | 20240318 | 150300 | 3285907800 | 41600 | 41600 | 41600 | 41550 | 105 |
| 231 | 20240318 | 150200 | 3281540300 | 41550 | 41550 | 41550 | 41550 | 25 |
| 232 | 20240318 | 150100 | 3280501550 | 41600 | 41600 | 41600 | 41550 | 12 |
| 233 | 20240318 | 150000 | 3280002400 | 41600 | 41600 | 41700 | 41600 | 78 |
| 234 | 20240318 | 145900 | 3276750200 | 41600 | 41700 | 41750 | 41600 | 127 |
| 235 | 20240318 | 145800 | 3271456700 | 41700 | 41700 | 41750 | 41650 | 130 |
| 236 | 20240318 | 145700 | 3266035750 | 41750 | 41700 | 41750 | 41700 | 133 |
| 237 | 20240318 | 145600 | 3260489600 | 41650 | 41650 | 41650 | 41650 | 79 |
| 238 | 20240318 | 145500 | 3257199250 | 41700 | 41700 | 41700 | 41700 | 130 |
| 239 | 20240318 | 145400 | 3251778250 | 41700 | 41650 | 41750 | 41650 | 141 |
| 240 | 20240318 | 145300 | 3245894750 | 41650 | 41650 | 41650 | 41650 | 2 |
| 241 | 20240318 | 145200 | 3245811450 | 41650 | 41650 | 41750 | 41650 | 98 |
| 242 | 20240318 | 145100 | 3241721350 | 41700 | 41650 | 41750 | 41650 | 334 |
| 243 | 20240318 | 145000 | 3227790650 | 41650 | 41650 | 41700 | 41600 | 400 |
| 244 | 20240318 | 144900 | 3211118200 | 41650 | 41600 | 41700 | 41600 | 126 |
| 245 | 20240318 | 144800 | 3205869700 | 41650 | 41600 | 41700 | 41600 | 105 |
| 246 | 20240318 | 144700 | 3201493350 | 41650 | 41600 | 41700 | 41600 | 55 |
| 247 | 20240318 | 144600 | 3199202500 | 41600 | 41600 | 41650 | 41550 | 144 |
| 248 | 20240318 | 144500 | 3193210300 | 41600 | 41650 | 41650 | 41550 | 47 |
| 249 | 20240318 | 144400 | 3191253000 | 41750 | 41550 | 41750 | 41550 | 78 |
| 250 | 20240318 | 144300 | 3187997500 | 41750 | 41600 | 41750 | 41600 | 153 |
| 251 | 20240318 | 144200 | 3181612750 | 41750 | 41600 | 41750 | 41600 | 125 |
| 252 | 20240318 | 144100 | 3176399700 | 41750 | 41650 | 41750 | 41650 | 288 |
| 253 | 20240318 | 144000 | 3164383300 | 41600 | 41650 | 41650 | 41550 | 28 |
| 254 | 20240318 | 143900 | 3163218300 | 41650 | 41550 | 41700 | 41550 | 155 |
| 255 | 20240318 | 143800 | 3156759950 | 41550 | 41700 | 41750 | 41550 | 1267 |
| 256 | 20240318 | 143700 | 3103986450 | 41650 | 41700 | 41750 | 41650 | 137 |
| 257 | 20240318 | 143600 | 3098269650 | 41650 | 41750 | 41800 | 41650 | 164 |
| 258 | 20240318 | 143500 | 3091420200 | 41750 | 41700 | 41800 | 41700 | 118 |
| 259 | 20240318 | 143400 | 3086493100 | 41700 | 41700 | 41700 | 41700 | 8 |
| 260 | 20240318 | 143300 | 3086159500 | 41850 | 41700 | 41850 | 41700 | 113 |
| 261 | 20240318 | 143200 | 3081434550 | 41700 | 41700 | 41850 | 41650 | 114 |
| 262 | 20240318 | 143100 | 3076667900 | 41700 | 41700 | 41800 | 41650 | 195 |
| 263 | 20240318 | 143000 | 3068520700 | 41750 | 41650 | 41750 | 41650 | 123 |
| 264 | 20240318 | 142900 | 3063386950 | 41800 | 41700 | 41800 | 41700 | 141 |
| 265 | 20240318 | 142800 | 3057498900 | 41700 | 41700 | 41750 | 41700 | 161 |
| 266 | 20240318 | 142700 | 3050778700 | 41700 | 41750 | 41750 | 41700 | 235 |
| 267 | 20240318 | 142600 | 3040977850 | 41750 | 41750 | 41850 | 41750 | 92 |
| 268 | 20240318 | 142500 | 3037129250 | 41750 | 41700 | 41750 | 41700 | 136 |
| 269 | 20240318 | 142400 | 3031451800 | 41750 | 41800 | 41850 | 41700 | 160 |
| 270 | 20240318 | 142300 | 3024761350 | 41800 | 41750 | 41850 | 41750 | 83 |
| 271 | 20240318 | 142200 | 3021288850 | 41800 | 41850 | 41850 | 41750 | 152 |
| 272 | 20240318 | 142100 | 3014932550 | 41800 | 41850 | 41850 | 41800 | 17 |
| 273 | 20240318 | 142000 | 3014221900 | 41800 | 41700 | 41800 | 41700 | 412 |
| 274 | 20240318 | 141900 | 2997001400 | 41650 | 41700 | 41800 | 41650 | 261 |
| 275 | 20240318 | 141800 | 2986109400 | 41700 | 41650 | 41800 | 41650 | 97 |
| 276 | 20240318 | 141700 | 2982059200 | 41750 | 41650 | 41800 | 41650 | 295 |
| 277 | 20240318 | 141600 | 2969739750 | 41650 | 41800 | 41800 | 41650 | 125 |
| 278 | 20240318 | 141500 | 2964519900 | 41850 | 41850 | 41900 | 41750 | 268 |
| 279 | 20240318 | 141400 | 2953317100 | 41850 | 41850 | 41850 | 41800 | 119 |
| 280 | 20240318 | 141300 | 2948338000 | 41850 | 41700 | 41850 | 41700 | 1252 |
| 281 | 20240318 | 141200 | 2896006450 | 41700 | 41600 | 41700 | 41600 | 83 |
| 282 | 20240318 | 141100 | 2892546350 | 41600 | 41650 | 41800 | 41600 | 182 |
| 283 | 20240318 | 141000 | 2884948900 | 41750 | 41600 | 41750 | 41600 | 46 |
| 284 | 20240318 | 140900 | 2883033700 | 41500 | 41700 | 41700 | 41450 | 180 |
| 285 | 20240318 | 140800 | 2875547350 | 41650 | 41700 | 41700 | 41650 | 127 |
| 286 | 20240318 | 140700 | 2870251550 | 41750 | 41700 | 41800 | 41650 | 275 |
| 287 | 20240318 | 140600 | 2858768450 | 41700 | 41650 | 41700 | 41600 | 132 |
| 288 | 20240318 | 140500 | 2853265800 | 41600 | 41800 | 41800 | 41600 | 317 |
| 289 | 20240318 | 140400 | 2840029150 | 41800 | 41800 | 41850 | 41800 | 28 |
| 290 | 20240318 | 140300 | 2838857700 | 41700 | 41900 | 41900 | 41700 | 626 |
| 291 | 20240318 | 140200 | 2812667450 | 41900 | 41900 | 41900 | 41900 | 56 |
| 292 | 20240318 | 140100 | 2810321050 | 41900 | 41900 | 41950 | 41900 | 187 |
| 293 | 20240318 | 140000 | 2802485650 | 41900 | 41800 | 41900 | 41800 | 1881 |
| 294 | 20240318 | 135900 | 2723703300 | 41800 | 41650 | 41800 | 41650 | 239 |
| 295 | 20240318 | 135800 | 2713713250 | 41650 | 41750 | 41800 | 41600 | 698 |
| 296 | 20240318 | 135700 | 2684642850 | 41800 | 41700 | 41800 | 41700 | 1076 |
| 297 | 20240318 | 135600 | 2639677200 | 41700 | 41700 | 41700 | 41700 | 189 |
| 298 | 20240318 | 135500 | 2631795900 | 41700 | 41650 | 41700 | 41650 | 351 |
| 299 | 20240318 | 135400 | 2617173100 | 41650 | 41650 | 41650 | 41600 | 99 |
| 300 | 20240318 | 135300 | 2613050000 | 41600 | 41600 | 41650 | 41550 | 90 |
| 301 | 20240318 | 135200 | 2609304600 | 41600 | 41600 | 41600 | 41550 | 141 |
| 302 | 20240318 | 135100 | 2603439050 | 41550 | 41550 | 41600 | 41550 | 134 |
| 303 | 20240318 | 135000 | 2597866500 | 41550 | 41550 | 41600 | 41550 | 64 |
| 304 | 20240318 | 134900 | 2595204850 | 41550 | 41600 | 41650 | 41550 | 90 |
| 305 | 20240318 | 134800 | 2591459800 | 41600 | 41600 | 41650 | 41600 | 122 |
| 306 | 20240318 | 134700 | 2586379600 | 41600 | 41500 | 41650 | 41450 | 25 |
| 307 | 20240318 | 134600 | 2585340300 | 41500 | 41700 | 41700 | 41500 | 123 |
| 308 | 20240318 | 134500 | 2580214200 | 41750 | 41750 | 41800 | 41700 | 281 |
| 309 | 20240318 | 134400 | 2568479200 | 41800 | 41650 | 41800 | 41650 | 463 |
| 310 | 20240318 | 134300 | 2549163200 | 41650 | 41650 | 41650 | 41600 | 44 |
| 311 | 20240318 | 134200 | 2547331050 | 41700 | 41650 | 41700 | 41550 | 303 |
| 312 | 20240318 | 134100 | 2534702650 | 41600 | 41500 | 41600 | 41500 | 2586 |
| 313 | 20240318 | 134000 | 2427327100 | 41500 | 41500 | 41500 | 41450 | 231 |
| 314 | 20240318 | 133900 | 2417742150 | 41450 | 41400 | 41500 | 41400 | 88 |
| 315 | 20240318 | 133800 | 2414095100 | 41400 | 41500 | 41500 | 41400 | 530 |
| 316 | 20240318 | 133700 | 2392117400 | 41500 | 41550 | 41600 | 41500 | 113 |
| 317 | 20240318 | 133600 | 2387422200 | 41600 | 41600 | 41600 | 41550 | 134 |
| 318 | 20240318 | 133500 | 2381849050 | 41600 | 41650 | 41650 | 41600 | 301 |
| 319 | 20240318 | 133400 | 2369317450 | 41700 | 41700 | 41750 | 41650 | 331 |
| 320 | 20240318 | 133300 | 2355501050 | 41650 | 41650 | 41750 | 41650 | 577 |
| 321 | 20240318 | 133200 | 2331418700 | 41700 | 41750 | 41750 | 41700 | 124 |
| 322 | 20240318 | 133100 | 2326243700 | 41700 | 41600 | 41750 | 41600 | 972 |
| 323 | 20240318 | 133000 | 2285722500 | 41600 | 41450 | 41650 | 41450 | 129 |
| 324 | 20240318 | 132900 | 2280359150 | 41550 | 41550 | 41550 | 41400 | 502 |
| 325 | 20240318 | 132800 | 2259533550 | 41550 | 41600 | 41600 | 41500 | 638 |
| 326 | 20240318 | 132700 | 2233014350 | 41650 | 41550 | 41650 | 41550 | 188 |
| 327 | 20240318 | 132600 | 2225192400 | 41600 | 41600 | 41600 | 41550 | 283 |
| 328 | 20240318 | 132500 | 2213422650 | 41600 | 41450 | 41600 | 41450 | 1772 |
| 329 | 20240318 | 132400 | 2139768350 | 41450 | 41300 | 41450 | 41300 | 148 |
| 330 | 20240318 | 132300 | 2133639850 | 41400 | 41350 | 41400 | 41350 | 220 |
| 331 | 20240318 | 132200 | 2124538000 | 41350 | 41250 | 41350 | 41250 | 290 |
| 332 | 20240318 | 132100 | 2112561050 | 41150 | 41250 | 41300 | 41150 | 131 |
| 333 | 20240318 | 132000 | 2107152700 | 41300 | 41250 | 41300 | 41250 | 72 |
| 334 | 20240318 | 131900 | 2104181650 | 41300 | 41300 | 41300 | 41200 | 119 |
| 335 | 20240318 | 131800 | 2099268400 | 41250 | 41250 | 41250 | 41250 | 42 |
| 336 | 20240318 | 131700 | 2097535900 | 41300 | 41200 | 41300 | 41200 | 105 |
| 337 | 20240318 | 131600 | 2093201550 | 41300 | 41200 | 41350 | 41200 | 132 |
| 338 | 20240318 | 131500 | 2087752900 | 41200 | 41250 | 41350 | 41100 | 1411 |
| 339 | 20240318 | 131400 | 2029471750 | 41100 | 41150 | 41300 | 41000 | 1055 |
| 340 | 20240318 | 131300 | 1985983250 | 41000 | 41250 | 41250 | 41000 | 448 |
| 341 | 20240318 | 131200 | 1967537550 | 41250 | 41200 | 41250 | 41200 | 486 |
| 342 | 20240318 | 131100 | 1947510700 | 41200 | 41200 | 41200 | 41150 | 270 |
| 343 | 20240318 | 131000 | 1936392900 | 41150 | 41050 | 41200 | 41050 | 1178 |
| 344 | 20240318 | 130900 | 1887996850 | 41050 | 41000 | 41050 | 40950 | 430 |
| 345 | 20240318 | 130800 | 1870355900 | 40950 | 41000 | 41000 | 40950 | 318 |
| 346 | 20240318 | 130700 | 1857318000 | 41000 | 40600 | 41000 | 40600 | 2572 |
| 347 | 20240318 | 130600 | 1752372950 | 40550 | 40500 | 40550 | 40500 | 531 |
| 348 | 20240318 | 130500 | 1730842550 | 40450 | 40450 | 40500 | 40450 | 26 |
| 349 | 20240318 | 130400 | 1729789800 | 40500 | 40450 | 40500 | 40450 | 504 |
| 350 | 20240318 | 130300 | 1709398250 | 40450 | 40500 | 40500 | 40450 | 289 |
| 351 | 20240318 | 130200 | 1697694300 | 40550 | 40500 | 40550 | 40500 | 587 |
| 352 | 20240318 | 130100 | 1673916700 | 40500 | 40500 | 40500 | 40500 | 10 |
| 353 | 20240318 | 130000 | 1673511700 | 40500 | 40550 | 40550 | 40500 | 7 |
| 354 | 20240318 | 125900 | 1673227900 | 40500 | 40500 | 40500 | 40500 | 25 |
| 355 | 20240318 | 125800 | 1672215400 | 40500 | 40500 | 40500 | 40500 | 3 |
| 356 | 20240318 | 125700 | 1672093900 | 40500 | 40450 | 40500 | 40450 | 5 |
| 357 | 20240318 | 125600 | 1671891450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 358 | 20240318 | 125500 | 1671891450 | 40400 | 40400 | 40400 | 40400 | 427 |
| 359 | 20240318 | 125400 | 1654640650 | 40400 | 40400 | 40400 | 40400 | 1000 |
| 360 | 20240318 | 125300 | 1614240650 | 40450 | 40500 | 40500 | 40450 | 1452 |
| 361 | 20240318 | 125200 | 1555473050 | 40550 | 40550 | 40550 | 40550 | 1 |
| 362 | 20240318 | 125100 | 1555432500 | 40550 | 40550 | 40550 | 40550 | 2 |
| 363 | 20240318 | 125000 | 1555351400 | 40500 | 40550 | 40550 | 40500 | 19 |
| 364 | 20240318 | 124900 | 1554581500 | 40550 | 40550 | 40550 | 40500 | 12 |
| 365 | 20240318 | 124800 | 1554094950 | 40550 | 40550 | 40550 | 40550 | 56 |
| 366 | 20240318 | 124700 | 1551824150 | 40550 | 40600 | 40600 | 40550 | 689 |
| 367 | 20240318 | 124600 | 1523873250 | 40600 | 40600 | 40600 | 40600 | 0 |
| 368 | 20240318 | 124500 | 1523873250 | 40600 | 40650 | 40700 | 40600 | 146 |
| 369 | 20240318 | 124400 | 1517940300 | 40650 | 40650 | 40650 | 40650 | 36 |
| 370 | 20240318 | 124300 | 1516476900 | 40700 | 40650 | 40700 | 40650 | 3 |
| 371 | 20240318 | 124200 | 1516354850 | 40650 | 40650 | 40650 | 40650 | 1 |
| 372 | 20240318 | 124100 | 1516314200 | 40650 | 40650 | 40650 | 40650 | 1 |
| 373 | 20240318 | 124000 | 1516273550 | 40700 | 40700 | 40700 | 40650 | 17 |
| 374 | 20240318 | 123900 | 1515582150 | 40650 | 40650 | 40650 | 40650 | 14 |
| 375 | 20240318 | 123800 | 1515013050 | 40650 | 40650 | 40650 | 40650 | 23 |
| 376 | 20240318 | 123700 | 1514078100 | 40650 | 40650 | 40650 | 40650 | 10 |
| 377 | 20240318 | 123600 | 1513671600 | 40650 | 40650 | 40650 | 40650 | 2 |
| 378 | 20240318 | 123500 | 1513590300 | 40650 | 40650 | 40650 | 40650 | 0 |
| 379 | 20240318 | 123400 | 1513590300 | 40650 | 40650 | 40650 | 40650 | 9 |
| 380 | 20240318 | 123300 | 1513224450 | 40650 | 40650 | 40650 | 40650 | 11 |
| 381 | 20240318 | 123200 | 1512777300 | 40650 | 40650 | 40650 | 40650 | 41 |
| 382 | 20240318 | 123100 | 1511110650 | 40700 | 40700 | 40700 | 40700 | 50 |
| 383 | 20240318 | 123000 | 1509075650 | 40700 | 40700 | 40700 | 40700 | 8 |
| 384 | 20240318 | 122900 | 1508750050 | 40650 | 40650 | 40650 | 40650 | 0 |
| 385 | 20240318 | 122800 | 1508750050 | 40650 | 40650 | 40650 | 40650 | 21 |
| 386 | 20240318 | 122700 | 1507896400 | 40700 | 40700 | 40700 | 40700 | 2 |
| 387 | 20240318 | 122600 | 1507815000 | 40700 | 40700 | 40700 | 40700 | 0 |
| 388 | 20240318 | 122500 | 1507815000 | 40700 | 40650 | 40700 | 40650 | 7 |
| 389 | 20240318 | 122400 | 1507530400 | 40650 | 40650 | 40650 | 40650 | 61 |
| 390 | 20240318 | 122300 | 1505050750 | 40650 | 40600 | 40650 | 40600 | 4 |
| 391 | 20240318 | 122200 | 1504888200 | 40600 | 40600 | 40600 | 40600 | 125 |
| 392 | 20240318 | 122100 | 1499813200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 393 | 20240318 | 122000 | 1499813200 | 40650 | 40650 | 40650 | 40650 | 7 |
| 394 | 20240318 | 121900 | 1499528650 | 40650 | 40650 | 40650 | 40650 | 13 |
| 395 | 20240318 | 121800 | 1499000200 | 40650 | 40650 | 40650 | 40650 | 20 |
| 396 | 20240318 | 121700 | 1498187200 | 40600 | 40600 | 40600 | 40600 | 27 |
| 397 | 20240318 | 121600 | 1497091000 | 40650 | 40650 | 40650 | 40600 | 19 |
| 398 | 20240318 | 121500 | 1496318700 | 40600 | 40600 | 40600 | 40600 | 3 |
| 399 | 20240318 | 121400 | 1496196900 | 40600 | 40600 | 40600 | 40600 | 2 |
| 400 | 20240318 | 121300 | 1496115700 | 40600 | 40650 | 40650 | 40600 | 12 |
| 401 | 20240318 | 121200 | 1495628000 | 40600 | 40600 | 40600 | 40600 | 1 |
| 402 | 20240318 | 121100 | 1495587400 | 40700 | 40650 | 40700 | 40650 | 130 |
| 403 | 20240318 | 121000 | 1490302800 | 40700 | 40700 | 40700 | 40700 | 6 |
| 404 | 20240318 | 120900 | 1490058600 | 40650 | 40650 | 40650 | 40650 | 0 |
| 405 | 20240318 | 120800 | 1490058600 | 40650 | 40650 | 40650 | 40650 | 11 |
| 406 | 20240318 | 120700 | 1489611450 | 40700 | 40650 | 40700 | 40650 | 10 |
| 407 | 20240318 | 120600 | 1489204750 | 40600 | 40600 | 40600 | 40600 | 0 |
| 408 | 20240318 | 120500 | 1489204750 | 40600 | 40600 | 40600 | 40600 | 0 |
| 409 | 20240318 | 120400 | 1489204750 | 40600 | 40600 | 40600 | 40600 | 0 |
| 410 | 20240318 | 120300 | 1489204750 | 40600 | 40600 | 40600 | 40600 | 152 |
| 411 | 20240318 | 120200 | 1483033550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 412 | 20240318 | 120100 | 1483033550 | 40600 | 40700 | 40700 | 40600 | 2 |
| 413 | 20240318 | 120000 | 1482952250 | 40700 | 40700 | 40700 | 40700 | 17 |
| 414 | 20240318 | 115900 | 1482260350 | 40700 | 40550 | 40700 | 40550 | 10 |
| 415 | 20240318 | 115800 | 1481854700 | 40550 | 40650 | 40650 | 40550 | 76 |
| 416 | 20240318 | 115700 | 1478771400 | 40650 | 40650 | 40650 | 40650 | 40 |
| 417 | 20240318 | 115600 | 1477145400 | 40600 | 40600 | 40600 | 40600 | 1 |
| 418 | 20240318 | 115500 | 1477104800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 419 | 20240318 | 115400 | 1477104800 | 40600 | 40600 | 40600 | 40600 | 6 |
| 420 | 20240318 | 115300 | 1476861200 | 40600 | 40600 | 40600 | 40600 | 50 |
| 421 | 20240318 | 115200 | 1474831200 | 40600 | 40600 | 40600 | 40600 | 1 |
| 422 | 20240318 | 115100 | 1474790600 | 40600 | 40600 | 40650 | 40600 | 154 |
| 423 | 20240318 | 115000 | 1468538100 | 40600 | 40600 | 40650 | 40600 | 8 |
| 424 | 20240318 | 114900 | 1468213000 | 40600 | 40600 | 40600 | 40600 | 101 |
| 425 | 20240318 | 114800 | 1464112400 | 40600 | 40600 | 40600 | 40600 | 201 |
| 426 | 20240318 | 114700 | 1455951800 | 40650 | 40650 | 40650 | 40600 | 171 |
| 427 | 20240318 | 114600 | 1449003150 | 40650 | 40650 | 40650 | 40650 | 8 |
| 428 | 20240318 | 114500 | 1448677950 | 40600 | 40650 | 40650 | 40600 | 13 |
| 429 | 20240318 | 114400 | 1448149550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 430 | 20240318 | 114300 | 1448149550 | 40600 | 40600 | 40600 | 40600 | 1 |
| 431 | 20240318 | 114200 | 1448108950 | 40500 | 40500 | 40500 | 40500 | 0 |
| 432 | 20240318 | 114100 | 1448108950 | 40500 | 40550 | 40550 | 40500 | 198 |
| 433 | 20240318 | 114000 | 1440089200 | 40550 | 40700 | 40700 | 40550 | 30 |
| 434 | 20240318 | 113900 | 1438868350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 435 | 20240318 | 113800 | 1438868350 | 40500 | 40550 | 40550 | 40500 | 291 |
| 436 | 20240318 | 113700 | 1427076800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 437 | 20240318 | 113600 | 1427076800 | 40600 | 40600 | 40650 | 40550 | 321 |
| 438 | 20240318 | 113500 | 1414048800 | 40600 | 40600 | 40600 | 40600 | 1 |
| 439 | 20240318 | 113400 | 1414008200 | 40650 | 40650 | 40650 | 40650 | 25 |
| 440 | 20240318 | 113300 | 1412991950 | 40650 | 40650 | 40650 | 40650 | 1 |
| 441 | 20240318 | 113200 | 1412951300 | 40650 | 40650 | 40650 | 40650 | 2 |
| 442 | 20240318 | 113100 | 1412870000 | 40650 | 40650 | 40650 | 40650 | 2 |
| 443 | 20240318 | 113000 | 1412788700 | 40650 | 40650 | 40650 | 40650 | 10 |
| 444 | 20240318 | 112900 | 1412382200 | 40600 | 40650 | 40650 | 40600 | 17 |
| 445 | 20240318 | 112800 | 1411691200 | 40600 | 40600 | 40600 | 40600 | 0 |
| 446 | 20240318 | 112700 | 1411691200 | 40600 | 40600 | 40600 | 40600 | 16 |
| 447 | 20240318 | 112600 | 1411041600 | 40600 | 40600 | 40600 | 40600 | 10 |
| 448 | 20240318 | 112500 | 1410635600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 449 | 20240318 | 112400 | 1410635600 | 40600 | 40600 | 40600 | 40600 | 43 |
| 450 | 20240318 | 112300 | 1408889800 | 40600 | 40600 | 40600 | 40600 | 3 |
| 451 | 20240318 | 112200 | 1408768000 | 40600 | 40650 | 40650 | 40600 | 44 |
| 452 | 20240318 | 112100 | 1406979500 | 40650 | 40700 | 40700 | 40650 | 4 |
| 453 | 20240318 | 112000 | 1406816800 | 40650 | 40650 | 40650 | 40650 | 34 |
| 454 | 20240318 | 111900 | 1405434700 | 40600 | 40600 | 40600 | 40600 | 191 |
| 455 | 20240318 | 111800 | 1397680100 | 40700 | 40700 | 40700 | 40700 | 30 |
| 456 | 20240318 | 111700 | 1396459100 | 40700 | 40700 | 40700 | 40700 | 20 |
| 457 | 20240318 | 111600 | 1395645100 | 40750 | 40600 | 40750 | 40600 | 236 |
| 458 | 20240318 | 111500 | 1386035600 | 40600 | 40800 | 40800 | 40600 | 124 |
| 459 | 20240318 | 111400 | 1381000200 | 40800 | 40600 | 40800 | 40600 | 15 |
| 460 | 20240318 | 111300 | 1380390200 | 40600 | 40600 | 40600 | 40600 | 3 |
| 461 | 20240318 | 111200 | 1380268400 | 40650 | 40650 | 40650 | 40650 | 46 |
| 462 | 20240318 | 111100 | 1378398500 | 40850 | 40850 | 40850 | 40850 | 0 |
| 463 | 20240318 | 111000 | 1378398500 | 40850 | 40800 | 40850 | 40550 | 21 |
| 464 | 20240318 | 110900 | 1377544150 | 40550 | 40550 | 40550 | 40550 | 0 |
| 465 | 20240318 | 110800 | 1377544150 | 40550 | 40600 | 40600 | 40550 | 406 |
| 466 | 20240318 | 110700 | 1361060600 | 40600 | 40650 | 40650 | 40600 | 149 |
| 467 | 20240318 | 110600 | 1355011050 | 40600 | 40600 | 40600 | 40600 | 0 |
| 468 | 20240318 | 110500 | 1355011050 | 40600 | 40600 | 40600 | 40600 | 0 |
| 469 | 20240318 | 110400 | 1355011050 | 40600 | 40600 | 40600 | 40600 | 29 |
| 470 | 20240318 | 110300 | 1353833650 | 40600 | 40600 | 40600 | 40600 | 50 |
| 471 | 20240318 | 110200 | 1351803650 | 40750 | 40800 | 40800 | 40750 | 2 |
| 472 | 20240318 | 110100 | 1351722100 | 40750 | 40600 | 40750 | 40600 | 196 |
| 473 | 20240318 | 110000 | 1343759700 | 40600 | 40600 | 40600 | 40600 | 20 |
| 474 | 20240318 | 105900 | 1342947700 | 40600 | 40550 | 40600 | 40550 | 11 |
| 475 | 20240318 | 105800 | 1342501150 | 40600 | 40600 | 40600 | 40550 | 18 |
| 476 | 20240318 | 105700 | 1341770400 | 40550 | 40600 | 40600 | 40550 | 112 |
| 477 | 20240318 | 105600 | 1337225900 | 40600 | 40800 | 40800 | 40600 | 33 |
| 478 | 20240318 | 105500 | 1335879700 | 40600 | 40600 | 40600 | 40600 | 76 |
| 479 | 20240318 | 105400 | 1332794100 | 40650 | 40600 | 40650 | 40600 | 128 |
| 480 | 20240318 | 105300 | 1327595900 | 40600 | 40650 | 40650 | 40600 | 145 |
| 481 | 20240318 | 105200 | 1321702800 | 40600 | 40600 | 40600 | 40600 | 0 |
| 482 | 20240318 | 105100 | 1321702800 | 40600 | 40800 | 40900 | 40600 | 270 |
| 483 | 20240318 | 105000 | 1310670450 | 40800 | 40800 | 40900 | 40800 | 26 |
| 484 | 20240318 | 104900 | 1309608700 | 40900 | 40800 | 40900 | 40800 | 362 |
| 485 | 20240318 | 104800 | 1294807000 | 40600 | 40600 | 40600 | 40600 | 0 |
| 486 | 20240318 | 104700 | 1294807000 | 40600 | 40700 | 40700 | 40600 | 342 |
| 487 | 20240318 | 104600 | 1280897150 | 41000 | 41000 | 41000 | 41000 | 0 |
| 488 | 20240318 | 104500 | 1280897150 | 41000 | 40950 | 41000 | 40950 | 10 |
| 489 | 20240318 | 104400 | 1280487200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 490 | 20240318 | 104300 | 1280487200 | 41050 | 41050 | 41050 | 41050 | 0 |
| 491 | 20240318 | 104200 | 1280487200 | 41050 | 40800 | 41050 | 40800 | 1089 |
| 492 | 20240318 | 104100 | 1235860750 | 40800 | 40700 | 40800 | 40700 | 171 |
| 493 | 20240318 | 104000 | 1228885350 | 40700 | 40700 | 40700 | 40700 | 10 |
| 494 | 20240318 | 103900 | 1228478350 | 40700 | 40600 | 40700 | 40600 | 103 |
| 495 | 20240318 | 103800 | 1224296250 | 40550 | 40600 | 40650 | 40550 | 856 |
| 496 | 20240318 | 103700 | 1189544250 | 40600 | 40600 | 40600 | 40600 | 23 |
| 497 | 20240318 | 103600 | 1188610450 | 40600 | 40600 | 40600 | 40600 | 4 |
| 498 | 20240318 | 103500 | 1188448050 | 40600 | 40600 | 40600 | 40600 | 9 |
| 499 | 20240318 | 103400 | 1188082650 | 40600 | 40550 | 40600 | 40550 | 373 |
| 500 | 20240318 | 103300 | 1172957350 | 40550 | 40550 | 40550 | 40500 | 204 |
| 501 | 20240318 | 103200 | 1164695150 | 40550 | 40550 | 40550 | 40550 | 21 |
| 502 | 20240318 | 103100 | 1163843600 | 40550 | 40550 | 40550 | 40550 | 2 |
| 503 | 20240318 | 103000 | 1163762500 | 40500 | 40500 | 40550 | 40500 | 38 |
| 504 | 20240318 | 102900 | 1162222450 | 40500 | 40500 | 40500 | 40500 | 162 |
| 505 | 20240318 | 102800 | 1155661450 | 40450 | 40500 | 40500 | 40450 | 31 |
| 506 | 20240318 | 102700 | 1154406850 | 40500 | 40500 | 40550 | 40500 | 175 |
| 507 | 20240318 | 102600 | 1147319100 | 40400 | 40450 | 40450 | 40400 | 172 |
| 508 | 20240318 | 102500 | 1140361950 | 40400 | 40400 | 40400 | 40400 | 212 |
| 509 | 20240318 | 102400 | 1131797150 | 40350 | 40400 | 40400 | 40350 | 229 |
| 510 | 20240318 | 102300 | 1122548950 | 40400 | 40450 | 40450 | 40400 | 157 |
| 511 | 20240318 | 102200 | 1116206100 | 40450 | 40450 | 40450 | 40450 | 351 |
| 512 | 20240318 | 102100 | 1102008150 | 40450 | 40450 | 40450 | 40450 | 363 |
| 513 | 20240318 | 102000 | 1087324800 | 40450 | 40450 | 40450 | 40450 | 49 |
| 514 | 20240318 | 101900 | 1085342750 | 40500 | 40500 | 40500 | 40500 | 3 |
| 515 | 20240318 | 101800 | 1085221250 | 40500 | 40450 | 40500 | 40450 | 44 |
| 516 | 20240318 | 101700 | 1083441000 | 40500 | 40500 | 40500 | 40450 | 158 |
| 517 | 20240318 | 101600 | 1077049600 | 40500 | 40500 | 40500 | 40500 | 24 |
| 518 | 20240318 | 101500 | 1076077600 | 40500 | 40450 | 40500 | 40450 | 51 |
| 519 | 20240318 | 101400 | 1074014600 | 40450 | 40450 | 40450 | 40450 | 70 |
| 520 | 20240318 | 101300 | 1071183100 | 40500 | 40500 | 40500 | 40500 | 96 |
| 521 | 20240318 | 101200 | 1067295100 | 40500 | 40500 | 40550 | 40500 | 143 |
| 522 | 20240318 | 101100 | 1061503100 | 40500 | 40500 | 40500 | 40500 | 125 |
| 523 | 20240318 | 101000 | 1056440600 | 40250 | 40500 | 40600 | 40100 | 2963 |
| 524 | 20240318 | 100900 | 936863800 | 40600 | 40650 | 40650 | 40550 | 1676 |
| 525 | 20240318 | 100800 | 868814750 | 40650 | 40650 | 40650 | 40650 | 1 |
| 526 | 20240318 | 100700 | 868774100 | 40600 | 40600 | 40600 | 40600 | 0 |
| 527 | 20240318 | 100600 | 868774100 | 40600 | 40600 | 40600 | 40600 | 215 |
| 528 | 20240318 | 100500 | 860045100 | 40600 | 40650 | 40700 | 40600 | 826 |
| 529 | 20240318 | 100400 | 826479900 | 40700 | 40700 | 40700 | 40700 | 28 |
| 530 | 20240318 | 100300 | 825340300 | 40650 | 40800 | 40800 | 40650 | 12 |
| 531 | 20240318 | 100200 | 824851900 | 40650 | 40650 | 40650 | 40650 | 13 |
| 532 | 20240318 | 100100 | 824323450 | 40650 | 40750 | 40750 | 40650 | 335 |
| 533 | 20240318 | 100000 | 810683450 | 40800 | 40900 | 40950 | 40800 | 32 |
| 534 | 20240318 | 095900 | 809376300 | 40850 | 40900 | 40900 | 40850 | 258 |
| 535 | 20240318 | 095800 | 798827050 | 41000 | 41050 | 41050 | 41000 | 8 |
| 536 | 20240318 | 095700 | 798499000 | 41000 | 41000 | 41000 | 41000 | 0 |
| 537 | 20240318 | 095600 | 798499000 | 41000 | 41000 | 41000 | 41000 | 10 |
| 538 | 20240318 | 095500 | 798089000 | 41000 | 40850 | 41050 | 40850 | 101 |
| 539 | 20240318 | 095400 | 793948000 | 40900 | 41050 | 41050 | 40900 | 156 |
| 540 | 20240318 | 095300 | 787565400 | 41050 | 40950 | 41050 | 40950 | 223 |
| 541 | 20240318 | 095200 | 778433450 | 40950 | 40950 | 40950 | 40950 | 0 |
| 542 | 20240318 | 095100 | 778433450 | 40950 | 40950 | 40950 | 40950 | 50 |
| 543 | 20240318 | 095000 | 776385950 | 41050 | 41100 | 41100 | 41000 | 90 |
| 544 | 20240318 | 094900 | 772693550 | 41050 | 41050 | 41100 | 41050 | 236 |
| 545 | 20240318 | 094800 | 763002800 | 41000 | 40900 | 41000 | 40900 | 1233 |
| 546 | 20240318 | 094700 | 712511100 | 40950 | 40950 | 40950 | 40950 | 5 |
| 547 | 20240318 | 094600 | 712306350 | 40950 | 40900 | 40950 | 40900 | 60 |
| 548 | 20240318 | 094500 | 709849450 | 40900 | 40850 | 40900 | 40850 | 432 |
| 549 | 20240318 | 094400 | 692195650 | 40850 | 40850 | 40850 | 40850 | 107 |
| 550 | 20240318 | 094300 | 687824700 | 40900 | 40900 | 40900 | 40900 | 121 |
| 551 | 20240318 | 094200 | 682875800 | 40950 | 40850 | 40950 | 40850 | 853 |
| 552 | 20240318 | 094100 | 648030650 | 40850 | 40800 | 40900 | 40800 | 638 |
| 553 | 20240318 | 094000 | 621989400 | 40750 | 40850 | 40850 | 40750 | 367 |
| 554 | 20240318 | 093900 | 607030000 | 40850 | 40800 | 40850 | 40700 | 113 |
| 555 | 20240318 | 093800 | 602419100 | 40850 | 40800 | 40850 | 40800 | 95 |
| 556 | 20240318 | 093700 | 598540500 | 40800 | 40800 | 40850 | 40800 | 68 |
| 557 | 20240318 | 093600 | 595765600 | 40800 | 40750 | 40800 | 40700 | 17 |
| 558 | 20240318 | 093500 | 595072800 | 40800 | 40650 | 40800 | 40650 | 105 |
| 559 | 20240318 | 093400 | 590802150 | 40700 | 40700 | 40700 | 40700 | 170 |
| 560 | 20240318 | 093300 | 583883150 | 40700 | 40850 | 40850 | 40700 | 210 |
| 561 | 20240318 | 093200 | 575318800 | 40850 | 40950 | 40950 | 40850 | 426 |
| 562 | 20240318 | 093100 | 557876950 | 41000 | 41050 | 41050 | 41000 | 110 |
| 563 | 20240318 | 093000 | 553365000 | 41050 | 41000 | 41050 | 41000 | 1080 |
| 564 | 20240318 | 092900 | 509084200 | 40950 | 40950 | 40950 | 40950 | 0 |
| 565 | 20240318 | 092800 | 509084200 | 40950 | 40950 | 40950 | 40950 | 0 |
| 566 | 20240318 | 092700 | 509084200 | 40950 | 40950 | 40950 | 40900 | 90 |
| 567 | 20240318 | 092600 | 505401450 | 40950 | 41000 | 41000 | 40950 | 47 |
| 568 | 20240318 | 092500 | 503476500 | 40950 | 40800 | 40950 | 40800 | 353 |
| 569 | 20240318 | 092400 | 489072900 | 40800 | 40950 | 40950 | 40800 | 51 |
| 570 | 20240318 | 092300 | 486991950 | 40850 | 40900 | 40950 | 40850 | 56 |
| 571 | 20240318 | 092200 | 484701450 | 40900 | 40950 | 40950 | 40900 | 271 |
| 572 | 20240318 | 092100 | 473616750 | 40950 | 41000 | 41050 | 40950 | 307 |
| 573 | 20240318 | 092000 | 461044500 | 41100 | 40950 | 41150 | 40950 | 57 |
| 574 | 20240318 | 091900 | 458701100 | 40950 | 41250 | 41250 | 40950 | 465 |
| 575 | 20240318 | 091800 | 439583350 | 41300 | 41000 | 41300 | 41000 | 1411 |
| 576 | 20240318 | 091700 | 381643050 | 41000 | 40800 | 41000 | 40800 | 754 |
| 577 | 20240318 | 091600 | 350811300 | 40850 | 40800 | 40850 | 40700 | 731 |
| 578 | 20240318 | 091500 | 321039200 | 40800 | 40750 | 40800 | 40750 | 45 |
| 579 | 20240318 | 091400 | 319204600 | 40750 | 40750 | 40750 | 40750 | 2 |
| 580 | 20240318 | 091300 | 319123100 | 40900 | 40800 | 40900 | 40800 | 841 |
| 581 | 20240318 | 091200 | 284807200 | 40800 | 40800 | 41000 | 40800 | 1425 |
| 582 | 20240318 | 091100 | 226603350 | 40800 | 40850 | 40850 | 40800 | 692 |
| 583 | 20240318 | 091000 | 198344850 | 40850 | 40900 | 40900 | 40750 | 77 |
| 584 | 20240318 | 090900 | 195203950 | 40750 | 40900 | 40900 | 40750 | 68 |
| 585 | 20240318 | 090800 | 192428100 | 40950 | 40950 | 40950 | 40700 | 172 |
| 586 | 20240318 | 090700 | 185414700 | 40700 | 40800 | 40800 | 40700 | 442 |
| 587 | 20240318 | 090600 | 167383150 | 40850 | 40800 | 41000 | 40800 | 818 |
| 588 | 20240318 | 090500 | 133966150 | 40900 | 40800 | 40900 | 40750 | 327 |
| 589 | 20240318 | 090400 | 120609550 | 40600 | 40850 | 40850 | 40600 | 116 |
| 590 | 20240318 | 090300 | 115892000 | 40600 | 40800 | 40850 | 40600 | 200 |
| 591 | 20240318 | 090200 | 107769700 | 40850 | 40850 | 40850 | 40600 | 497 |
| 592 | 20240318 | 090100 | 87566900 | 40950 | 41100 | 41100 | 40600 | 972 |
| 593 | 20240318 | 090000 | 47929200 | 41200 | 40900 | 41950 | 40900 | 1162 |