32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240319 | 190900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 2557 |
| 3 | 20240319 | 190800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 4 | 20240319 | 190700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 5 | 20240319 | 190600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 6 | 20240319 | 190500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 7 | 20240319 | 190400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 8 | 20240319 | 190300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 9 | 20240319 | 190200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 10 | 20240319 | 190100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 11 | 20240319 | 190000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 12 | 20240319 | 185900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 13 | 20240319 | 185800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 14 | 20240319 | 185700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 15 | 20240319 | 185600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 16 | 20240319 | 185500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 17 | 20240319 | 185400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 18 | 20240319 | 185300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 19 | 20240319 | 185200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 20 | 20240319 | 185100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 21 | 20240319 | 185000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 22 | 20240319 | 184900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 23 | 20240319 | 184800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 24 | 20240319 | 184700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 25 | 20240319 | 184600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 26 | 20240319 | 184500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 27 | 20240319 | 184400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 28 | 20240319 | 184300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 29 | 20240319 | 184200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 30 | 20240319 | 184100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 31 | 20240319 | 184000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 32 | 20240319 | 183900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 2557 |
| 33 | 20240319 | 183800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 34 | 20240319 | 183700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 35 | 20240319 | 183600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 36 | 20240319 | 183500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 37 | 20240319 | 183400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 38 | 20240319 | 183300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 39 | 20240319 | 183200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 40 | 20240319 | 183100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 41 | 20240319 | 183000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 42 | 20240319 | 182900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 43 | 20240319 | 182800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 44 | 20240319 | 182700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 45 | 20240319 | 182600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 46 | 20240319 | 182500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 47 | 20240319 | 182400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 48 | 20240319 | 182300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 49 | 20240319 | 182200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 50 | 20240319 | 182100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 51 | 20240319 | 182000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 52 | 20240319 | 181900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 53 | 20240319 | 181800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 54 | 20240319 | 181700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 55 | 20240319 | 181600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 56 | 20240319 | 181500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 57 | 20240319 | 181400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 58 | 20240319 | 181300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 59 | 20240319 | 181200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 60 | 20240319 | 181100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 61 | 20240319 | 181000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 62 | 20240319 | 180900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 2557 |
| 63 | 20240319 | 180800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 64 | 20240319 | 180700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 65 | 20240319 | 180600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 66 | 20240319 | 180500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 67 | 20240319 | 180400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 68 | 20240319 | 180300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 69 | 20240319 | 180200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 70 | 20240319 | 180100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 71 | 20240319 | 180000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 72 | 20240319 | 175900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 73 | 20240319 | 175800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 74 | 20240319 | 175700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 75 | 20240319 | 175600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 76 | 20240319 | 175500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 77 | 20240319 | 175400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 78 | 20240319 | 175300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 79 | 20240319 | 175200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 80 | 20240319 | 175100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 81 | 20240319 | 175000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 82 | 20240319 | 174900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 83 | 20240319 | 174800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 84 | 20240319 | 174700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 85 | 20240319 | 174600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 86 | 20240319 | 174500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 87 | 20240319 | 174400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 88 | 20240319 | 174300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 89 | 20240319 | 174200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 90 | 20240319 | 174100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 91 | 20240319 | 174000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 92 | 20240319 | 173900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 2557 |
| 93 | 20240319 | 173800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 94 | 20240319 | 173700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 95 | 20240319 | 173600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 96 | 20240319 | 173500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 97 | 20240319 | 173400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 98 | 20240319 | 173300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 99 | 20240319 | 173200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 100 | 20240319 | 173100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 101 | 20240319 | 173000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 102 | 20240319 | 172900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 103 | 20240319 | 172800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 104 | 20240319 | 172700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 105 | 20240319 | 172600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 106 | 20240319 | 172500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 107 | 20240319 | 172400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 108 | 20240319 | 172300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 109 | 20240319 | 172200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 110 | 20240319 | 172100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 111 | 20240319 | 172000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 112 | 20240319 | 171900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 113 | 20240319 | 171800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 114 | 20240319 | 171700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 115 | 20240319 | 171600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 116 | 20240319 | 171500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 117 | 20240319 | 171400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 118 | 20240319 | 171300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 119 | 20240319 | 171200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 120 | 20240319 | 171100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 121 | 20240319 | 171000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 122 | 20240319 | 170900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 2557 |
| 123 | 20240319 | 170800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 124 | 20240319 | 170700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 125 | 20240319 | 170600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 126 | 20240319 | 170500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 127 | 20240319 | 170400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 128 | 20240319 | 170300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 129 | 20240319 | 170200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 130 | 20240319 | 170100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 131 | 20240319 | 170000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 132 | 20240319 | 165900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 133 | 20240319 | 165800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 134 | 20240319 | 165700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 135 | 20240319 | 165600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 136 | 20240319 | 165500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 137 | 20240319 | 165400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 138 | 20240319 | 165300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 139 | 20240319 | 165200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 140 | 20240319 | 165100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 141 | 20240319 | 165000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 142 | 20240319 | 164900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 143 | 20240319 | 164800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 144 | 20240319 | 164700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 145 | 20240319 | 164600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 146 | 20240319 | 164500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 147 | 20240319 | 164400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 148 | 20240319 | 164300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 149 | 20240319 | 164200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 150 | 20240319 | 164100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 151 | 20240319 | 164000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 152 | 20240319 | 163900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 2557 |
| 153 | 20240319 | 163800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 154 | 20240319 | 163700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 155 | 20240319 | 163600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 156 | 20240319 | 163500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 157 | 20240319 | 163400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 158 | 20240319 | 163300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 159 | 20240319 | 163200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 160 | 20240319 | 163100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 161 | 20240319 | 163000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 162 | 20240319 | 162900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 163 | 20240319 | 162800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 164 | 20240319 | 162700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 165 | 20240319 | 162600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 166 | 20240319 | 162500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 167 | 20240319 | 162400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 168 | 20240319 | 162300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 169 | 20240319 | 162200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 170 | 20240319 | 162100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 171 | 20240319 | 162000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 172 | 20240319 | 161900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 173 | 20240319 | 161800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 174 | 20240319 | 161700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 175 | 20240319 | 161600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 176 | 20240319 | 161500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 177 | 20240319 | 161400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 178 | 20240319 | 161300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 179 | 20240319 | 161200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 180 | 20240319 | 161100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 181 | 20240319 | 161000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 182 | 20240319 | 160900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 2557 |
| 183 | 20240319 | 160800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 184 | 20240319 | 160700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 185 | 20240319 | 160600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 186 | 20240319 | 160500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 187 | 20240319 | 160400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 188 | 20240319 | 160300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 189 | 20240319 | 160200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 190 | 20240319 | 160100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 191 | 20240319 | 160000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 192 | 20240319 | 155900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 193 | 20240319 | 155800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 194 | 20240319 | 155700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 195 | 20240319 | 155600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 196 | 20240319 | 155500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 197 | 20240319 | 155400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 198 | 20240319 | 155300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 199 | 20240319 | 155200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 200 | 20240319 | 155100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 201 | 20240319 | 155000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 202 | 20240319 | 154900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 203 | 20240319 | 154800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 204 | 20240319 | 154700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 205 | 20240319 | 154600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 206 | 20240319 | 154500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 207 | 20240319 | 154400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 208 | 20240319 | 154300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 209 | 20240319 | 154200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 210 | 20240319 | 154100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 211 | 20240319 | 154000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 212 | 20240319 | 153900 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 2557 |
| 213 | 20240319 | 153800 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 214 | 20240319 | 153700 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 215 | 20240319 | 153600 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 216 | 20240319 | 153500 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 217 | 20240319 | 153400 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 218 | 20240319 | 153300 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 219 | 20240319 | 153200 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 220 | 20240319 | 153100 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 221 | 20240319 | 153000 | 7677539450 | 24350 | 24350 | 24350 | 24350 | 2557 |
| 222 | 20240319 | 152900 | 7615276500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 223 | 20240319 | 152800 | 7615276500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 224 | 20240319 | 152700 | 7615276500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 225 | 20240319 | 152600 | 7615276500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 226 | 20240319 | 152500 | 7615276500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 227 | 20240319 | 152400 | 7615276500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 228 | 20240319 | 152300 | 7615276500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 229 | 20240319 | 152200 | 7615276500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 230 | 20240319 | 152100 | 7615276500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 231 | 20240319 | 152000 | 7615276500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 232 | 20240319 | 151900 | 7615276500 | 24350 | 24450 | 24450 | 24350 | 1419 |
| 233 | 20240319 | 151800 | 7580696050 | 24450 | 24400 | 24500 | 24400 | 180 |
| 234 | 20240319 | 151700 | 7576300700 | 24400 | 24450 | 24450 | 24400 | 1259 |
| 235 | 20240319 | 151600 | 7545561800 | 24450 | 24450 | 24450 | 24450 | 61 |
| 236 | 20240319 | 151500 | 7544070350 | 24450 | 24500 | 24500 | 24450 | 626 |
| 237 | 20240319 | 151400 | 7528753150 | 24500 | 24550 | 24550 | 24450 | 520 |
| 238 | 20240319 | 151300 | 7516011500 | 24500 | 24550 | 24600 | 24500 | 36 |
| 239 | 20240319 | 151200 | 7515128150 | 24600 | 24500 | 24600 | 24400 | 257 |
| 240 | 20240319 | 151100 | 7508839750 | 24500 | 24500 | 24550 | 24500 | 141 |
| 241 | 20240319 | 151000 | 7505382100 | 24500 | 24600 | 24650 | 24400 | 4381 |
| 242 | 20240319 | 150900 | 7397872200 | 24600 | 24600 | 24600 | 24550 | 767 |
| 243 | 20240319 | 150800 | 7379018950 | 24600 | 24450 | 24600 | 24450 | 615 |
| 244 | 20240319 | 150700 | 7363932900 | 24450 | 24600 | 24600 | 24450 | 435 |
| 245 | 20240319 | 150600 | 7353283800 | 24600 | 24700 | 24700 | 24400 | 1373 |
| 246 | 20240319 | 150500 | 7319602650 | 24700 | 24700 | 24750 | 24500 | 1699 |
| 247 | 20240319 | 150400 | 7277746300 | 24650 | 24350 | 24750 | 24350 | 2532 |
| 248 | 20240319 | 150300 | 7215488550 | 24400 | 24350 | 24400 | 24300 | 659 |
| 249 | 20240319 | 150200 | 7199435750 | 24300 | 24200 | 24300 | 24200 | 501 |
| 250 | 20240319 | 150100 | 7187264350 | 24200 | 24200 | 24300 | 24150 | 457 |
| 251 | 20240319 | 150000 | 7176184900 | 24150 | 24200 | 24250 | 24150 | 160 |
| 252 | 20240319 | 145900 | 7172313500 | 24150 | 24350 | 24400 | 24150 | 1313 |
| 253 | 20240319 | 145800 | 7140411000 | 24350 | 24150 | 24350 | 24150 | 891 |
| 254 | 20240319 | 145700 | 7118827400 | 24150 | 24200 | 24200 | 24050 | 73 |
| 255 | 20240319 | 145600 | 7117065350 | 24200 | 24000 | 24200 | 24000 | 831 |
| 256 | 20240319 | 145500 | 7096994600 | 24000 | 24150 | 24150 | 24000 | 247 |
| 257 | 20240319 | 145400 | 7091047700 | 24100 | 24250 | 24300 | 24000 | 1805 |
| 258 | 20240319 | 145300 | 7047622200 | 24250 | 24200 | 24250 | 24150 | 669 |
| 259 | 20240319 | 145200 | 7031423550 | 24200 | 24100 | 24200 | 24000 | 195 |
| 260 | 20240319 | 145100 | 7026715900 | 24150 | 24000 | 24150 | 24000 | 459 |
| 261 | 20240319 | 145000 | 7015690450 | 24000 | 23950 | 24000 | 23950 | 325 |
| 262 | 20240319 | 144900 | 7007899100 | 24000 | 23950 | 24000 | 23950 | 654 |
| 263 | 20240319 | 144800 | 6992234000 | 24000 | 24000 | 24050 | 23950 | 2324 |
| 264 | 20240319 | 144700 | 6936459700 | 24000 | 24000 | 24050 | 24000 | 388 |
| 265 | 20240319 | 144600 | 6927146750 | 24150 | 24200 | 24200 | 24000 | 760 |
| 266 | 20240319 | 144500 | 6908827400 | 24200 | 24100 | 24200 | 24000 | 707 |
| 267 | 20240319 | 144400 | 6891813000 | 24000 | 24000 | 24000 | 24000 | 475 |
| 268 | 20240319 | 144300 | 6880413000 | 24100 | 24100 | 24100 | 24000 | 833 |
| 269 | 20240319 | 144200 | 6860373500 | 24100 | 24150 | 24200 | 24100 | 600 |
| 270 | 20240319 | 144100 | 6845877000 | 24150 | 24250 | 24250 | 24050 | 727 |
| 271 | 20240319 | 144000 | 6828347350 | 24150 | 24250 | 24300 | 24100 | 809 |
| 272 | 20240319 | 143900 | 6808780700 | 24150 | 24200 | 24250 | 24100 | 332 |
| 273 | 20240319 | 143800 | 6800750800 | 24200 | 24300 | 24400 | 24100 | 2015 |
| 274 | 20240319 | 143700 | 6752002300 | 24400 | 24400 | 24500 | 24400 | 672 |
| 275 | 20240319 | 143600 | 6735592300 | 24400 | 24350 | 24400 | 24250 | 1994 |
| 276 | 20240319 | 143500 | 6686958450 | 24300 | 24200 | 24450 | 24150 | 5844 |
| 277 | 20240319 | 143400 | 6545238100 | 24200 | 23850 | 24200 | 23850 | 1498 |
| 278 | 20240319 | 143300 | 6509171950 | 23750 | 23600 | 23750 | 23600 | 761 |
| 279 | 20240319 | 143200 | 6491142650 | 23600 | 23750 | 23800 | 23600 | 995 |
| 280 | 20240319 | 143100 | 6467577250 | 23800 | 23600 | 23800 | 23600 | 478 |
| 281 | 20240319 | 143000 | 6456226000 | 23750 | 23800 | 23950 | 23550 | 1583 |
| 282 | 20240319 | 142900 | 6418761300 | 23950 | 23900 | 24000 | 23700 | 1551 |
| 283 | 20240319 | 142800 | 6381799300 | 23900 | 24100 | 24100 | 23900 | 1905 |
| 284 | 20240319 | 142700 | 6336089250 | 24100 | 24100 | 24150 | 23950 | 822 |
| 285 | 20240319 | 142600 | 6316324950 | 24150 | 24050 | 24150 | 24000 | 565 |
| 286 | 20240319 | 142500 | 6302729400 | 24000 | 24000 | 24100 | 23950 | 1280 |
| 287 | 20240319 | 142400 | 6271888550 | 24100 | 24100 | 24150 | 23900 | 3147 |
| 288 | 20240319 | 142300 | 6196152050 | 24100 | 23800 | 24100 | 23800 | 3141 |
| 289 | 20240319 | 142200 | 6120979650 | 23800 | 23200 | 23800 | 23100 | 2552 |
| 290 | 20240319 | 142100 | 6060929800 | 23100 | 23350 | 23500 | 23000 | 5531 |
| 291 | 20240319 | 142000 | 5932941850 | 23450 | 23100 | 23550 | 23050 | 5471 |
| 292 | 20240319 | 141900 | 5805876300 | 23100 | 23700 | 23700 | 23100 | 7809 |
| 293 | 20240319 | 141800 | 5623841500 | 23650 | 24000 | 24100 | 23300 | 6165 |
| 294 | 20240319 | 141700 | 5477300300 | 24050 | 24000 | 24250 | 23950 | 1660 |
| 295 | 20240319 | 141600 | 5437322400 | 23950 | 23850 | 23950 | 23700 | 1430 |
| 296 | 20240319 | 141500 | 5403310750 | 23900 | 23650 | 24000 | 23650 | 2194 |
| 297 | 20240319 | 141400 | 5351020250 | 23650 | 23600 | 24300 | 23250 | 5283 |
| 298 | 20240319 | 141300 | 5225950700 | 23550 | 24550 | 24550 | 22550 | 22812 |
| 299 | 20240319 | 141200 | 4686990350 | 24450 | 24700 | 24850 | 24050 | 7423 |
| 300 | 20240319 | 141100 | 4506231400 | 24850 | 25100 | 25150 | 24300 | 6976 |
| 301 | 20240319 | 141000 | 4334334700 | 25100 | 25350 | 25450 | 25050 | 8471 |
| 302 | 20240319 | 140900 | 4121533600 | 25350 | 25500 | 25500 | 25350 | 1007 |
| 303 | 20240319 | 140800 | 4095956850 | 25500 | 25600 | 25600 | 25500 | 428 |
| 304 | 20240319 | 140700 | 4085040850 | 25500 | 25700 | 25700 | 25450 | 764 |
| 305 | 20240319 | 140600 | 4065485300 | 25700 | 25650 | 25800 | 25650 | 792 |
| 306 | 20240319 | 140500 | 4045110200 | 25650 | 25500 | 25650 | 25500 | 256 |
| 307 | 20240319 | 140400 | 4038571450 | 25500 | 25350 | 25500 | 25300 | 556 |
| 308 | 20240319 | 140300 | 4024418200 | 25500 | 25500 | 25600 | 25300 | 720 |
| 309 | 20240319 | 140200 | 4006070200 | 25550 | 25600 | 25650 | 25500 | 868 |
| 310 | 20240319 | 140100 | 3983850050 | 25650 | 25400 | 25650 | 25400 | 741 |
| 311 | 20240319 | 140000 | 3964954500 | 25400 | 25250 | 25450 | 25250 | 1244 |
| 312 | 20240319 | 135900 | 3933445150 | 25250 | 25000 | 25250 | 25000 | 2398 |
| 313 | 20240319 | 135800 | 3873357900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 314 | 20240319 | 135700 | 3873357900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 315 | 20240319 | 135600 | 3873357900 | 25150 | 25350 | 25450 | 25150 | 864 |
| 316 | 20240319 | 135500 | 3851571900 | 25450 | 25550 | 25600 | 25450 | 1431 |
| 317 | 20240319 | 135400 | 3815050500 | 25550 | 25700 | 25700 | 25150 | 3432 |
| 318 | 20240319 | 135300 | 3727699850 | 25700 | 26000 | 26050 | 25550 | 9115 |
| 319 | 20240319 | 135200 | 3491467750 | 26050 | 26050 | 26100 | 26050 | 1047 |
| 320 | 20240319 | 135100 | 3464193150 | 26100 | 26300 | 26300 | 26100 | 10673 |
| 321 | 20240319 | 135000 | 3185202850 | 26300 | 26250 | 26300 | 26250 | 218 |
| 322 | 20240319 | 134900 | 3179479700 | 26300 | 26300 | 26300 | 26300 | 7 |
| 323 | 20240319 | 134800 | 3179295600 | 26300 | 26250 | 26300 | 26250 | 3 |
| 324 | 20240319 | 134700 | 3179216750 | 26300 | 26300 | 26300 | 26300 | 37 |
| 325 | 20240319 | 134600 | 3178243650 | 26250 | 26250 | 26250 | 26250 | 1 |
| 326 | 20240319 | 134500 | 3178217400 | 26300 | 26300 | 26300 | 26300 | 4 |
| 327 | 20240319 | 134400 | 3178112200 | 26350 | 26300 | 26350 | 26300 | 9 |
| 328 | 20240319 | 134300 | 3177875150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 329 | 20240319 | 134200 | 3177875150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 330 | 20240319 | 134100 | 3177875150 | 26300 | 26300 | 26300 | 26300 | 17 |
| 331 | 20240319 | 134000 | 3177428050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 332 | 20240319 | 133900 | 3177428050 | 26300 | 26300 | 26300 | 26300 | 207 |
| 333 | 20240319 | 133800 | 3171983950 | 26350 | 26250 | 26350 | 26250 | 401 |
| 334 | 20240319 | 133700 | 3161435550 | 26200 | 26250 | 26250 | 26200 | 16 |
| 335 | 20240319 | 133600 | 3161016200 | 26250 | 26250 | 26250 | 26250 | 110 |
| 336 | 20240319 | 133500 | 3158128700 | 26250 | 26300 | 26300 | 26250 | 650 |
| 337 | 20240319 | 133400 | 3141058700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 338 | 20240319 | 133300 | 3141058700 | 26350 | 26350 | 26350 | 26250 | 74 |
| 339 | 20240319 | 133200 | 3139115600 | 26350 | 26350 | 26350 | 26350 | 1 |
| 340 | 20240319 | 133100 | 3139089250 | 26350 | 26350 | 26350 | 26350 | 3 |
| 341 | 20240319 | 133000 | 3139010200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 342 | 20240319 | 132900 | 3139010200 | 26350 | 26350 | 26350 | 26350 | 11 |
| 343 | 20240319 | 132800 | 3138720350 | 26350 | 26350 | 26350 | 26350 | 0 |
| 344 | 20240319 | 132700 | 3138720350 | 26350 | 26300 | 26350 | 26200 | 24 |
| 345 | 20240319 | 132600 | 3138091050 | 26250 | 26250 | 26250 | 26250 | 45 |
| 346 | 20240319 | 132500 | 3136909800 | 26200 | 26200 | 26200 | 26200 | 38 |
| 347 | 20240319 | 132400 | 3135914200 | 26200 | 26250 | 26300 | 26200 | 269 |
| 348 | 20240319 | 132300 | 3128865300 | 26200 | 26250 | 26250 | 26200 | 98 |
| 349 | 20240319 | 132200 | 3126296750 | 26200 | 26200 | 26200 | 26200 | 164 |
| 350 | 20240319 | 132100 | 3121999950 | 26250 | 26350 | 26350 | 26250 | 352 |
| 351 | 20240319 | 132000 | 3112759850 | 26250 | 26350 | 26350 | 26250 | 5 |
| 352 | 20240319 | 131900 | 3112628200 | 26400 | 26400 | 26400 | 26400 | 1 |
| 353 | 20240319 | 131800 | 3112601800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 354 | 20240319 | 131700 | 3112601800 | 26400 | 26400 | 26400 | 26250 | 259 |
| 355 | 20240319 | 131600 | 3105801700 | 26250 | 26250 | 26250 | 26250 | 100 |
| 356 | 20240319 | 131500 | 3103176700 | 26400 | 26350 | 26400 | 26200 | 1512 |
| 357 | 20240319 | 131400 | 3063508050 | 26400 | 26350 | 26400 | 26350 | 92 |
| 358 | 20240319 | 131300 | 3061083600 | 26400 | 26300 | 26400 | 26300 | 487 |
| 359 | 20240319 | 131200 | 3048261800 | 26300 | 26300 | 26300 | 26250 | 162 |
| 360 | 20240319 | 131100 | 3044008750 | 26300 | 26300 | 26300 | 26250 | 22 |
| 361 | 20240319 | 131000 | 3043430650 | 26250 | 26300 | 26300 | 26250 | 130 |
| 362 | 20240319 | 130900 | 3040011900 | 26300 | 26300 | 26300 | 26300 | 0 |
| 363 | 20240319 | 130800 | 3040011900 | 26300 | 26300 | 26300 | 26300 | 165 |
| 364 | 20240319 | 130700 | 3035672400 | 26300 | 26300 | 26300 | 26300 | 66 |
| 365 | 20240319 | 130600 | 3033936600 | 26300 | 26250 | 26300 | 26200 | 1515 |
| 366 | 20240319 | 130500 | 2994186000 | 26350 | 26250 | 26350 | 26250 | 109 |
| 367 | 20240319 | 130400 | 2991323750 | 26350 | 26250 | 26350 | 26250 | 35 |
| 368 | 20240319 | 130300 | 2990404500 | 26350 | 26350 | 26350 | 26350 | 1 |
| 369 | 20240319 | 130200 | 2990378150 | 26250 | 26250 | 26250 | 26250 | 2 |
| 370 | 20240319 | 130100 | 2990325650 | 26250 | 26250 | 26250 | 26250 | 58 |
| 371 | 20240319 | 130000 | 2988803150 | 26250 | 26250 | 26250 | 26250 | 398 |
| 372 | 20240319 | 125900 | 2978355650 | 26300 | 26300 | 26350 | 26300 | 178 |
| 373 | 20240319 | 125800 | 2973671450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 374 | 20240319 | 125700 | 2973671450 | 26300 | 26300 | 26300 | 26300 | 24 |
| 375 | 20240319 | 125600 | 2973040250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 376 | 20240319 | 125500 | 2973040250 | 26300 | 26250 | 26300 | 26250 | 6 |
| 377 | 20240319 | 125400 | 2972882650 | 26250 | 26250 | 26250 | 26250 | 8 |
| 378 | 20240319 | 125300 | 2972672650 | 26300 | 26300 | 26300 | 26300 | 10 |
| 379 | 20240319 | 125200 | 2972409650 | 26350 | 26350 | 26400 | 26350 | 18 |
| 380 | 20240319 | 125100 | 2971935200 | 26350 | 26350 | 26350 | 26350 | 1 |
| 381 | 20240319 | 125000 | 2971908850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 382 | 20240319 | 124900 | 2971908850 | 26400 | 26200 | 26400 | 26200 | 1609 |
| 383 | 20240319 | 124800 | 2929534450 | 26250 | 26200 | 26250 | 26150 | 11 |
| 384 | 20240319 | 124700 | 2929246550 | 26300 | 26150 | 26300 | 26150 | 3 |
| 385 | 20240319 | 124600 | 2929167950 | 26350 | 26300 | 26350 | 26300 | 5 |
| 386 | 20240319 | 124500 | 2929036300 | 26200 | 26200 | 26200 | 26200 | 15 |
| 387 | 20240319 | 124400 | 2928643300 | 26200 | 26300 | 26350 | 26200 | 411 |
| 388 | 20240319 | 124300 | 2917865100 | 26300 | 26300 | 26300 | 26250 | 159 |
| 389 | 20240319 | 124200 | 2913683650 | 26300 | 26300 | 26300 | 26300 | 7 |
| 390 | 20240319 | 124100 | 2913499550 | 26300 | 26200 | 26300 | 26200 | 591 |
| 391 | 20240319 | 124000 | 2898015250 | 26150 | 26200 | 26200 | 26150 | 66 |
| 392 | 20240319 | 123900 | 2896286300 | 26200 | 26200 | 26200 | 26150 | 188 |
| 393 | 20240319 | 123800 | 2891369200 | 26150 | 26150 | 26150 | 26150 | 90 |
| 394 | 20240319 | 123700 | 2889015700 | 26200 | 26150 | 26300 | 26100 | 599 |
| 395 | 20240319 | 123600 | 2873320250 | 26200 | 26200 | 26200 | 26200 | 114 |
| 396 | 20240319 | 123500 | 2870333450 | 26200 | 26200 | 26200 | 26200 | 208 |
| 397 | 20240319 | 123400 | 2864883850 | 26100 | 26200 | 26200 | 26100 | 256 |
| 398 | 20240319 | 123300 | 2858194300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 399 | 20240319 | 123200 | 2858194300 | 26100 | 26150 | 26150 | 26100 | 378 |
| 400 | 20240319 | 123100 | 2848328200 | 26150 | 26150 | 26150 | 26150 | 606 |
| 401 | 20240319 | 123000 | 2832481300 | 26150 | 26300 | 26300 | 26150 | 359 |
| 402 | 20240319 | 122900 | 2823093300 | 26150 | 26200 | 26200 | 26150 | 623 |
| 403 | 20240319 | 122800 | 2806789550 | 26200 | 26350 | 26350 | 26200 | 76 |
| 404 | 20240319 | 122700 | 2804795350 | 26350 | 26200 | 26350 | 26200 | 643 |
| 405 | 20240319 | 122600 | 2787948450 | 26200 | 26400 | 26400 | 26200 | 2510 |
| 406 | 20240319 | 122500 | 2722073800 | 26350 | 26300 | 26450 | 26300 | 994 |
| 407 | 20240319 | 122400 | 2695926750 | 26300 | 26350 | 26350 | 26300 | 974 |
| 408 | 20240319 | 122300 | 2670294800 | 26350 | 26400 | 26400 | 26350 | 882 |
| 409 | 20240319 | 122200 | 2647036750 | 26550 | 26550 | 26550 | 26550 | 283 |
| 410 | 20240319 | 122100 | 2639523100 | 26550 | 26550 | 26550 | 26550 | 2 |
| 411 | 20240319 | 122000 | 2639470000 | 26550 | 26550 | 26550 | 26550 | 1 |
| 412 | 20240319 | 121900 | 2639443450 | 26450 | 26450 | 26450 | 26450 | 97 |
| 413 | 20240319 | 121800 | 2636877800 | 26550 | 26550 | 26550 | 26550 | 3 |
| 414 | 20240319 | 121700 | 2636798150 | 26450 | 26500 | 26500 | 26450 | 33 |
| 415 | 20240319 | 121600 | 2635923800 | 26550 | 26450 | 26550 | 26450 | 581 |
| 416 | 20240319 | 121500 | 2620556250 | 26600 | 26450 | 26600 | 26450 | 112 |
| 417 | 20240319 | 121400 | 2617592650 | 26600 | 26600 | 26600 | 26600 | 0 |
| 418 | 20240319 | 121300 | 2617592650 | 26600 | 26500 | 26600 | 26500 | 109 |
| 419 | 20240319 | 121200 | 2614703350 | 26600 | 26600 | 26600 | 26600 | 0 |
| 420 | 20240319 | 121100 | 2614703350 | 26600 | 26600 | 26600 | 26600 | 3 |
| 421 | 20240319 | 121000 | 2614623550 | 26500 | 26500 | 26500 | 26500 | 0 |
| 422 | 20240319 | 120900 | 2614623550 | 26500 | 26500 | 26500 | 26500 | 6 |
| 423 | 20240319 | 120800 | 2614464550 | 26500 | 26500 | 26500 | 26500 | 64 |
| 424 | 20240319 | 120700 | 2612768550 | 26500 | 26450 | 26500 | 26450 | 17 |
| 425 | 20240319 | 120600 | 2612318700 | 26450 | 26450 | 26450 | 26450 | 20 |
| 426 | 20240319 | 120500 | 2611789700 | 26450 | 26450 | 26450 | 26450 | 2 |
| 427 | 20240319 | 120400 | 2611736800 | 26500 | 26450 | 26500 | 26450 | 16 |
| 428 | 20240319 | 120300 | 2611312900 | 26400 | 26400 | 26400 | 26400 | 1 |
| 429 | 20240319 | 120200 | 2611286500 | 26400 | 26400 | 26400 | 26400 | 204 |
| 430 | 20240319 | 120100 | 2605900900 | 26400 | 26400 | 26400 | 26400 | 381 |
| 431 | 20240319 | 120000 | 2595842500 | 26400 | 26400 | 26450 | 26400 | 89 |
| 432 | 20240319 | 115900 | 2593492700 | 26400 | 26400 | 26450 | 26400 | 71 |
| 433 | 20240319 | 115800 | 2591618050 | 26400 | 26450 | 26450 | 26400 | 153 |
| 434 | 20240319 | 115700 | 2587574200 | 26450 | 26450 | 26450 | 26450 | 456 |
| 435 | 20240319 | 115600 | 2575513000 | 26450 | 26450 | 26450 | 26450 | 31 |
| 436 | 20240319 | 115500 | 2574693050 | 26450 | 26450 | 26450 | 26450 | 53 |
| 437 | 20240319 | 115400 | 2573291200 | 26500 | 26500 | 26500 | 26500 | 49 |
| 438 | 20240319 | 115300 | 2571992700 | 26450 | 26450 | 26450 | 26450 | 29 |
| 439 | 20240319 | 115200 | 2571225650 | 26500 | 26450 | 26500 | 26450 | 44 |
| 440 | 20240319 | 115100 | 2570060900 | 26450 | 26450 | 26450 | 26450 | 171 |
| 441 | 20240319 | 115000 | 2565537950 | 26450 | 26500 | 26500 | 26450 | 671 |
| 442 | 20240319 | 114900 | 2547787500 | 26500 | 26450 | 26500 | 26400 | 2083 |
| 443 | 20240319 | 114800 | 2492725950 | 26450 | 26450 | 26450 | 26450 | 216 |
| 444 | 20240319 | 114700 | 2487012750 | 26450 | 26450 | 26450 | 26450 | 11 |
| 445 | 20240319 | 114600 | 2486721800 | 26550 | 26500 | 26550 | 26450 | 165 |
| 446 | 20240319 | 114500 | 2482354100 | 26500 | 26600 | 26600 | 26500 | 450 |
| 447 | 20240319 | 114400 | 2470424600 | 26600 | 26500 | 26600 | 26500 | 391 |
| 448 | 20240319 | 114300 | 2460025250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 449 | 20240319 | 114200 | 2460025250 | 26600 | 26550 | 26600 | 26550 | 33 |
| 450 | 20240319 | 114100 | 2459148450 | 26600 | 26600 | 26600 | 26550 | 126 |
| 451 | 20240319 | 114000 | 2455802450 | 26600 | 26500 | 26600 | 26500 | 77 |
| 452 | 20240319 | 113900 | 2453761850 | 26500 | 26550 | 26550 | 26500 | 202 |
| 453 | 20240319 | 113800 | 2448399150 | 26550 | 26550 | 26550 | 26550 | 241 |
| 454 | 20240319 | 113700 | 2442000600 | 26550 | 26550 | 26550 | 26550 | 41 |
| 455 | 20240319 | 113600 | 2440912050 | 26550 | 26550 | 26550 | 26550 | 30 |
| 456 | 20240319 | 113500 | 2440115550 | 26550 | 26550 | 26550 | 26550 | 19 |
| 457 | 20240319 | 113400 | 2439611100 | 26550 | 26550 | 26550 | 26550 | 5 |
| 458 | 20240319 | 113300 | 2439478350 | 26550 | 26550 | 26550 | 26550 | 4 |
| 459 | 20240319 | 113200 | 2439372150 | 26600 | 26550 | 26600 | 26500 | 714 |
| 460 | 20240319 | 113100 | 2420403300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 461 | 20240319 | 113000 | 2420403300 | 26500 | 26500 | 26500 | 26450 | 95 |
| 462 | 20240319 | 112900 | 2417885850 | 26500 | 26400 | 26500 | 26400 | 581 |
| 463 | 20240319 | 112800 | 2402519650 | 26450 | 26500 | 26500 | 26450 | 658 |
| 464 | 20240319 | 112700 | 2385110600 | 26500 | 26500 | 26700 | 26450 | 423 |
| 465 | 20240319 | 112600 | 2373905400 | 26700 | 26700 | 26700 | 26500 | 725 |
| 466 | 20240319 | 112500 | 2354662100 | 26700 | 26700 | 26700 | 26550 | 984 |
| 467 | 20240319 | 112400 | 2328473750 | 26750 | 26700 | 26750 | 26650 | 64 |
| 468 | 20240319 | 112300 | 2326766400 | 26750 | 26650 | 26750 | 26650 | 70 |
| 469 | 20240319 | 112200 | 2324900050 | 26800 | 26750 | 26800 | 26650 | 1825 |
| 470 | 20240319 | 112100 | 2276169350 | 26750 | 26750 | 26850 | 26750 | 323 |
| 471 | 20240319 | 112000 | 2267528900 | 26850 | 26850 | 26850 | 26850 | 0 |
| 472 | 20240319 | 111900 | 2267528900 | 26850 | 26850 | 26850 | 26850 | 0 |
| 473 | 20240319 | 111800 | 2267528900 | 26850 | 26800 | 26850 | 26800 | 64 |
| 474 | 20240319 | 111700 | 2265813650 | 26800 | 26800 | 26800 | 26800 | 41 |
| 475 | 20240319 | 111600 | 2264714850 | 26800 | 26750 | 26850 | 26750 | 48 |
| 476 | 20240319 | 111500 | 2263428450 | 26800 | 26900 | 26900 | 26800 | 413 |
| 477 | 20240319 | 111400 | 2252349950 | 26900 | 26850 | 26900 | 26850 | 569 |
| 478 | 20240319 | 111300 | 2237070400 | 26900 | 26850 | 26900 | 26800 | 180 |
| 479 | 20240319 | 111200 | 2232238300 | 26800 | 26800 | 26850 | 26800 | 11 |
| 480 | 20240319 | 111100 | 2231943400 | 26750 | 26850 | 26850 | 26750 | 32 |
| 481 | 20240319 | 111000 | 2231084300 | 26850 | 26800 | 26850 | 26800 | 134 |
| 482 | 20240319 | 110900 | 2227486450 | 26850 | 26850 | 26850 | 26800 | 30 |
| 483 | 20240319 | 110800 | 2226681850 | 26850 | 26850 | 26850 | 26800 | 426 |
| 484 | 20240319 | 110700 | 2215244050 | 26850 | 26850 | 26850 | 26800 | 38 |
| 485 | 20240319 | 110600 | 2214224100 | 26850 | 26800 | 26850 | 26800 | 284 |
| 486 | 20240319 | 110500 | 2206612800 | 26800 | 26800 | 26800 | 26800 | 38 |
| 487 | 20240319 | 110400 | 2205594400 | 26800 | 26750 | 26800 | 26750 | 98 |
| 488 | 20240319 | 110300 | 2202968400 | 26650 | 26650 | 26750 | 26650 | 110 |
| 489 | 20240319 | 110200 | 2200036700 | 26750 | 26700 | 26750 | 26700 | 621 |
| 490 | 20240319 | 110100 | 2183427450 | 26700 | 26700 | 26700 | 26600 | 120 |
| 491 | 20240319 | 110000 | 2180226150 | 26750 | 26650 | 26750 | 26600 | 95 |
| 492 | 20240319 | 105900 | 2177697600 | 26700 | 26750 | 26750 | 26700 | 72 |
| 493 | 20240319 | 105800 | 2175771800 | 26750 | 26750 | 26750 | 26750 | 3 |
| 494 | 20240319 | 105700 | 2175691550 | 26750 | 26650 | 26750 | 26650 | 2 |
| 495 | 20240319 | 105600 | 2175638150 | 26650 | 26700 | 26700 | 26650 | 74 |
| 496 | 20240319 | 105500 | 2173665650 | 26650 | 26750 | 26750 | 26650 | 42 |
| 497 | 20240319 | 105400 | 2172542450 | 26750 | 26700 | 26750 | 26700 | 25 |
| 498 | 20240319 | 105300 | 2171874500 | 26700 | 26650 | 26700 | 26650 | 54 |
| 499 | 20240319 | 105200 | 2170435350 | 26650 | 26650 | 26650 | 26650 | 70 |
| 500 | 20240319 | 105100 | 2168569850 | 26550 | 26550 | 26550 | 26550 | 226 |
| 501 | 20240319 | 105000 | 2162569550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 502 | 20240319 | 104900 | 2162569550 | 26550 | 26600 | 26600 | 26550 | 163 |
| 503 | 20240319 | 104800 | 2158239800 | 26600 | 26550 | 26600 | 26550 | 272 |
| 504 | 20240319 | 104700 | 2151015700 | 26550 | 26600 | 26600 | 26550 | 99 |
| 505 | 20240319 | 104600 | 2148385500 | 26600 | 26550 | 26600 | 26550 | 88 |
| 506 | 20240319 | 104500 | 2146046350 | 26550 | 26550 | 26550 | 26550 | 12 |
| 507 | 20240319 | 104400 | 2145727750 | 26550 | 26550 | 26550 | 26550 | 30 |
| 508 | 20240319 | 104300 | 2144931250 | 26650 | 26600 | 26650 | 26600 | 50 |
| 509 | 20240319 | 104200 | 2143599100 | 26550 | 26550 | 26550 | 26550 | 0 |
| 510 | 20240319 | 104100 | 2143599100 | 26550 | 26550 | 26550 | 26550 | 19 |
| 511 | 20240319 | 104000 | 2143094650 | 26700 | 26700 | 26700 | 26700 | 0 |
| 512 | 20240319 | 103900 | 2143094650 | 26700 | 26500 | 26700 | 26500 | 104 |
| 513 | 20240319 | 103800 | 2140338000 | 26500 | 26550 | 26550 | 26500 | 334 |
| 514 | 20240319 | 103700 | 2131472100 | 26550 | 26600 | 26700 | 26550 | 187 |
| 515 | 20240319 | 103600 | 2126503550 | 26700 | 26800 | 26800 | 26550 | 978 |
| 516 | 20240319 | 103500 | 2100464800 | 26700 | 26750 | 26800 | 26700 | 200 |
| 517 | 20240319 | 103400 | 2095114950 | 26800 | 26800 | 26800 | 26750 | 77 |
| 518 | 20240319 | 103300 | 2093051850 | 26800 | 26750 | 26800 | 26700 | 195 |
| 519 | 20240319 | 103200 | 2087831050 | 26800 | 26700 | 26800 | 26700 | 308 |
| 520 | 20240319 | 103100 | 2079596750 | 26750 | 26550 | 26750 | 26550 | 1084 |
| 521 | 20240319 | 103000 | 2050687350 | 26550 | 26550 | 26550 | 26550 | 1 |
| 522 | 20240319 | 102900 | 2050660800 | 26500 | 26550 | 26550 | 26500 | 155 |
| 523 | 20240319 | 102800 | 2046546100 | 26550 | 26550 | 26550 | 26550 | 84 |
| 524 | 20240319 | 102700 | 2044315900 | 26600 | 26600 | 26600 | 26600 | 75 |
| 525 | 20240319 | 102600 | 2042320900 | 26600 | 26600 | 26600 | 26600 | 7 |
| 526 | 20240319 | 102500 | 2042134700 | 26550 | 26550 | 26550 | 26500 | 154 |
| 527 | 20240319 | 102400 | 2038046050 | 26500 | 26500 | 26550 | 26500 | 550 |
| 528 | 20240319 | 102300 | 2023471000 | 26500 | 26500 | 26500 | 26400 | 268 |
| 529 | 20240319 | 102200 | 2016390900 | 26500 | 26500 | 26500 | 26450 | 343 |
| 530 | 20240319 | 102100 | 2007311800 | 26550 | 26550 | 26550 | 26450 | 283 |
| 531 | 20240319 | 102000 | 1999819850 | 26450 | 26450 | 26450 | 26450 | 1 |
| 532 | 20240319 | 101900 | 1999793400 | 26550 | 26350 | 26550 | 26350 | 101 |
| 533 | 20240319 | 101800 | 1997131700 | 26350 | 26400 | 26400 | 26350 | 153 |
| 534 | 20240319 | 101700 | 1993096650 | 26400 | 26400 | 26400 | 26400 | 126 |
| 535 | 20240319 | 101600 | 1989770250 | 26350 | 26400 | 26400 | 26350 | 563 |
| 536 | 20240319 | 101500 | 1974921100 | 26400 | 26450 | 26500 | 26400 | 135 |
| 537 | 20240319 | 101400 | 1971350000 | 26450 | 26500 | 26500 | 26450 | 1120 |
| 538 | 20240319 | 101300 | 1941675250 | 26500 | 26500 | 26500 | 26500 | 216 |
| 539 | 20240319 | 101200 | 1935951250 | 26450 | 26600 | 26600 | 26450 | 553 |
| 540 | 20240319 | 101100 | 1921296400 | 26600 | 26600 | 26600 | 26550 | 590 |
| 541 | 20240319 | 101000 | 1905626250 | 26600 | 26600 | 26600 | 26600 | 213 |
| 542 | 20240319 | 100900 | 1899960450 | 26600 | 26650 | 26700 | 26600 | 416 |
| 543 | 20240319 | 100800 | 1888888150 | 26700 | 26600 | 26700 | 26600 | 163 |
| 544 | 20240319 | 100700 | 1884544750 | 26600 | 26600 | 26650 | 26600 | 166 |
| 545 | 20240319 | 100600 | 1880129100 | 26600 | 26600 | 26700 | 26600 | 303 |
| 546 | 20240319 | 100500 | 1872069100 | 26700 | 26750 | 26750 | 26650 | 278 |
| 547 | 20240319 | 100400 | 1864646950 | 26750 | 26650 | 26750 | 26600 | 1720 |
| 548 | 20240319 | 100300 | 1818769600 | 26700 | 26600 | 26700 | 26600 | 31 |
| 549 | 20240319 | 100200 | 1817944000 | 26550 | 26500 | 26550 | 26500 | 95 |
| 550 | 20240319 | 100100 | 1815423850 | 26500 | 26500 | 26500 | 26500 | 364 |
| 551 | 20240319 | 100000 | 1805777850 | 26500 | 26500 | 26500 | 26450 | 594 |
| 552 | 20240319 | 095900 | 1790050000 | 26500 | 26450 | 26500 | 26450 | 143 |
| 553 | 20240319 | 095800 | 1786262300 | 26450 | 26450 | 26450 | 26450 | 30 |
| 554 | 20240319 | 095700 | 1785468800 | 26500 | 26450 | 26550 | 26450 | 314 |
| 555 | 20240319 | 095600 | 1777161550 | 26450 | 26500 | 26550 | 26450 | 286 |
| 556 | 20240319 | 095500 | 1769594700 | 26500 | 26550 | 26600 | 26450 | 342 |
| 557 | 20240319 | 095400 | 1760516950 | 26550 | 26550 | 26600 | 26500 | 612 |
| 558 | 20240319 | 095300 | 1744263950 | 26600 | 26500 | 26600 | 26400 | 269 |
| 559 | 20240319 | 095200 | 1737135650 | 26500 | 26550 | 26600 | 26400 | 695 |
| 560 | 20240319 | 095100 | 1718759600 | 26550 | 26450 | 26550 | 26450 | 370 |
| 561 | 20240319 | 095000 | 1708956600 | 26450 | 26500 | 26500 | 26400 | 99 |
| 562 | 20240319 | 094900 | 1706336450 | 26450 | 26450 | 26450 | 26350 | 407 |
| 563 | 20240319 | 094800 | 1695589250 | 26400 | 26400 | 26400 | 26400 | 156 |
| 564 | 20240319 | 094700 | 1691470850 | 26350 | 26300 | 26400 | 26250 | 592 |
| 565 | 20240319 | 094600 | 1675907650 | 26300 | 26300 | 26300 | 26250 | 582 |
| 566 | 20240319 | 094500 | 1660607850 | 26200 | 26150 | 26300 | 26100 | 1491 |
| 567 | 20240319 | 094400 | 1621590450 | 26150 | 26250 | 26300 | 26100 | 532 |
| 568 | 20240319 | 094300 | 1607678000 | 26150 | 26400 | 26450 | 26150 | 1802 |
| 569 | 20240319 | 094200 | 1560429000 | 26250 | 26400 | 26400 | 26250 | 1054 |
| 570 | 20240319 | 094100 | 1532715800 | 26300 | 26400 | 26400 | 26300 | 688 |
| 571 | 20240319 | 094000 | 1514610250 | 26400 | 26450 | 26450 | 26400 | 29 |
| 572 | 20240319 | 093900 | 1513843300 | 26450 | 26450 | 26500 | 26200 | 1601 |
| 573 | 20240319 | 093800 | 1471720550 | 26450 | 26350 | 26450 | 26300 | 39 |
| 574 | 20240319 | 093700 | 1470693150 | 26400 | 26300 | 26400 | 26250 | 1442 |
| 575 | 20240319 | 093600 | 1432763300 | 26350 | 26300 | 26350 | 26300 | 741 |
| 576 | 20240319 | 093500 | 1413265350 | 26300 | 26400 | 26500 | 26300 | 1147 |
| 577 | 20240319 | 093400 | 1382994850 | 26350 | 26400 | 26450 | 26350 | 857 |
| 578 | 20240319 | 093300 | 1360366600 | 26400 | 26400 | 26450 | 26350 | 649 |
| 579 | 20240319 | 093200 | 1343249850 | 26400 | 26450 | 26500 | 26400 | 2040 |
| 580 | 20240319 | 093100 | 1289371100 | 26500 | 26450 | 26500 | 26450 | 325 |
| 581 | 20240319 | 093000 | 1280774750 | 26450 | 26550 | 26550 | 26450 | 558 |
| 582 | 20240319 | 092900 | 1265992600 | 26550 | 26600 | 26650 | 26500 | 586 |
| 583 | 20240319 | 092800 | 1250452500 | 26500 | 26600 | 26600 | 26450 | 619 |
| 584 | 20240319 | 092700 | 1234039050 | 26550 | 26550 | 26550 | 26550 | 311 |
| 585 | 20240319 | 092600 | 1225782000 | 26550 | 26600 | 26650 | 26500 | 1325 |
| 586 | 20240319 | 092500 | 1190618500 | 26600 | 26550 | 26600 | 26550 | 408 |
| 587 | 20240319 | 092400 | 1179784050 | 26600 | 26700 | 26700 | 26550 | 1035 |
| 588 | 20240319 | 092300 | 1152209650 | 26750 | 26750 | 26750 | 26700 | 139 |
| 589 | 20240319 | 092200 | 1148498250 | 26750 | 26800 | 26800 | 26700 | 554 |
| 590 | 20240319 | 092100 | 1133698900 | 26800 | 26850 | 26850 | 26700 | 985 |
| 591 | 20240319 | 092000 | 1107323250 | 26850 | 26850 | 26850 | 26800 | 427 |
| 592 | 20240319 | 091900 | 1095871550 | 26850 | 26800 | 26850 | 26800 | 408 |
| 593 | 20240319 | 091800 | 1084929200 | 26850 | 26800 | 26850 | 26800 | 103 |
| 594 | 20240319 | 091700 | 1082164300 | 26750 | 26900 | 26900 | 26700 | 283 |
| 595 | 20240319 | 091600 | 1074593500 | 26850 | 26850 | 26950 | 26850 | 290 |
| 596 | 20240319 | 091500 | 1066805500 | 26600 | 26750 | 27100 | 26600 | 1934 |
| 597 | 20240319 | 091400 | 1014874050 | 26700 | 26350 | 26750 | 26350 | 3170 |
| 598 | 20240319 | 091300 | 930558450 | 26450 | 26350 | 26500 | 26350 | 824 |
| 599 | 20240319 | 091200 | 908835800 | 26500 | 26450 | 26500 | 26300 | 1771 |
| 600 | 20240319 | 091100 | 862104700 | 26500 | 26650 | 26750 | 26450 | 2416 |
| 601 | 20240319 | 091000 | 797921500 | 26700 | 26850 | 26900 | 26700 | 1289 |
| 602 | 20240319 | 090900 | 763394700 | 26850 | 26800 | 26850 | 26750 | 477 |
| 603 | 20240319 | 090800 | 750610950 | 26750 | 26700 | 26800 | 26650 | 1055 |
| 604 | 20240319 | 090700 | 722433450 | 26700 | 26800 | 26800 | 26700 | 699 |
| 605 | 20240319 | 090600 | 703757350 | 26800 | 26850 | 26850 | 26750 | 816 |
| 606 | 20240319 | 090500 | 681891550 | 26800 | 26900 | 26900 | 26600 | 2754 |
| 607 | 20240319 | 090400 | 608287300 | 26950 | 27050 | 27050 | 26500 | 3779 |
| 608 | 20240319 | 090300 | 507024950 | 27050 | 27050 | 27200 | 26950 | 2108 |
| 609 | 20240319 | 090200 | 450003100 | 26900 | 27150 | 27150 | 26900 | 3307 |
| 610 | 20240319 | 090100 | 360651050 | 27150 | 27600 | 27700 | 27100 | 2970 |
| 611 | 20240319 | 090000 | 279468600 | 27600 | 27900 | 27950 | 27500 | 9841 |