32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 190300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 4545 |
| 3 | 20240315 | 190200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20240315 | 190100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20240315 | 190000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20240315 | 185900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20240315 | 185800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20240315 | 185700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20240315 | 185600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20240315 | 185500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20240315 | 185400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20240315 | 185300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20240315 | 185200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20240315 | 185100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20240315 | 185000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20240315 | 184900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20240315 | 184800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20240315 | 184700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20240315 | 184600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20240315 | 184500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20240315 | 184400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20240315 | 184300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20240315 | 184200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20240315 | 184100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20240315 | 184000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20240315 | 183900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20240315 | 183800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20240315 | 183700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20240315 | 183600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20240315 | 183500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20240315 | 183400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20240315 | 183300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 4545 |
| 33 | 20240315 | 183200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20240315 | 183100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20240315 | 183000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20240315 | 182900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20240315 | 182800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20240315 | 182700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20240315 | 182600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20240315 | 182500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20240315 | 182400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20240315 | 182300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20240315 | 182200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20240315 | 182100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20240315 | 182000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20240315 | 181900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20240315 | 181800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20240315 | 181700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20240315 | 181600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20240315 | 181500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20240315 | 181400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20240315 | 181300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20240315 | 181200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20240315 | 181100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20240315 | 181000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20240315 | 180900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20240315 | 180800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20240315 | 180700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20240315 | 180600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20240315 | 180500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20240315 | 180400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20240315 | 180300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 4545 |
| 63 | 20240315 | 180200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20240315 | 180100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20240315 | 180000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20240315 | 175900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20240315 | 175800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20240315 | 175700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20240315 | 175600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20240315 | 175500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20240315 | 175400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20240315 | 175300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20240315 | 175200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20240315 | 175100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20240315 | 175000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20240315 | 174900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20240315 | 174800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20240315 | 174700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20240315 | 174600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20240315 | 174500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20240315 | 174400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20240315 | 174300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20240315 | 174200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20240315 | 174100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20240315 | 174000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20240315 | 173900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20240315 | 173800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20240315 | 173700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20240315 | 173600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20240315 | 173500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20240315 | 173400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20240315 | 173300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 4545 |
| 93 | 20240315 | 173200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20240315 | 173100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20240315 | 173000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20240315 | 172900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20240315 | 172800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20240315 | 172700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20240315 | 172600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20240315 | 172500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20240315 | 172400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20240315 | 172300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20240315 | 172200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20240315 | 172100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20240315 | 172000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20240315 | 171900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20240315 | 171800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20240315 | 171700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20240315 | 171600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20240315 | 171500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20240315 | 171400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20240315 | 171300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20240315 | 171200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20240315 | 171100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20240315 | 171000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20240315 | 170900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20240315 | 170800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20240315 | 170700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20240315 | 170600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20240315 | 170500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20240315 | 170400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20240315 | 170300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 4545 |
| 123 | 20240315 | 170200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20240315 | 170100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20240315 | 170000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20240315 | 165900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20240315 | 165800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20240315 | 165700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20240315 | 165600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20240315 | 165500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20240315 | 165400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20240315 | 165300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20240315 | 165200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20240315 | 165100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20240315 | 165000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20240315 | 164900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20240315 | 164800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20240315 | 164700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20240315 | 164600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20240315 | 164500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20240315 | 164400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20240315 | 164300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20240315 | 164200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20240315 | 164100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20240315 | 164000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20240315 | 163900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20240315 | 163800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20240315 | 163700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20240315 | 163600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20240315 | 163500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20240315 | 163400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20240315 | 163300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 4545 |
| 153 | 20240315 | 163200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20240315 | 163100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20240315 | 163000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20240315 | 162900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20240315 | 162800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20240315 | 162700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20240315 | 162600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20240315 | 162500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20240315 | 162400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20240315 | 162300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20240315 | 162200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20240315 | 162100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20240315 | 162000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20240315 | 161900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20240315 | 161800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20240315 | 161700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20240315 | 161600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20240315 | 161500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20240315 | 161400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20240315 | 161300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20240315 | 161200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20240315 | 161100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20240315 | 161000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20240315 | 160900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20240315 | 160800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20240315 | 160700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20240315 | 160600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20240315 | 160500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20240315 | 160400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20240315 | 160300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 4545 |
| 183 | 20240315 | 160200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20240315 | 160100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20240315 | 160000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20240315 | 155900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20240315 | 155800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20240315 | 155700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20240315 | 155600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20240315 | 155500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20240315 | 155400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20240315 | 155300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20240315 | 155200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20240315 | 155100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20240315 | 155000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20240315 | 154900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20240315 | 154800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20240315 | 154700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20240315 | 154600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20240315 | 154500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20240315 | 154400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20240315 | 154300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20240315 | 154200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20240315 | 154100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20240315 | 154000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20240315 | 153900 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20240315 | 153800 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20240315 | 153700 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20240315 | 153600 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20240315 | 153500 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20240315 | 153400 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20240315 | 153300 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 4545 |
| 213 | 20240315 | 153200 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20240315 | 153100 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20240315 | 153000 | 7996088850 | 26100 | 26100 | 26100 | 26100 | 4545 |
| 216 | 20240315 | 152900 | 7877464350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20240315 | 152800 | 7877464350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20240315 | 152700 | 7877464350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20240315 | 152600 | 7877464350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20240315 | 152500 | 7877464350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20240315 | 152400 | 7877464350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20240315 | 152300 | 7877464350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20240315 | 152200 | 7877464350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20240315 | 152100 | 7877464350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20240315 | 152000 | 7877464350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20240315 | 151900 | 7877464350 | 26150 | 26200 | 26200 | 26100 | 1332 |
| 227 | 20240315 | 151800 | 7842587600 | 26050 | 26100 | 26200 | 26050 | 1051 |
| 228 | 20240315 | 151700 | 7815178100 | 26100 | 26150 | 26150 | 26100 | 1808 |
| 229 | 20240315 | 151600 | 7767963650 | 26150 | 26300 | 26300 | 26150 | 2488 |
| 230 | 20240315 | 151500 | 7702666600 | 26300 | 26350 | 26350 | 26300 | 390 |
| 231 | 20240315 | 151400 | 7692402400 | 26300 | 26300 | 26350 | 26250 | 957 |
| 232 | 20240315 | 151300 | 7667276300 | 26300 | 26300 | 26300 | 26300 | 372 |
| 233 | 20240315 | 151200 | 7657492700 | 26300 | 26350 | 26350 | 26300 | 250 |
| 234 | 20240315 | 151100 | 7650913800 | 26350 | 26300 | 26400 | 26300 | 75 |
| 235 | 20240315 | 151000 | 7648941050 | 26300 | 26350 | 26400 | 26300 | 1772 |
| 236 | 20240315 | 150900 | 7602297550 | 26350 | 26300 | 26400 | 26300 | 307 |
| 237 | 20240315 | 150800 | 7594200900 | 26300 | 26400 | 26450 | 26300 | 352 |
| 238 | 20240315 | 150700 | 7584916850 | 26400 | 26400 | 26400 | 26350 | 1006 |
| 239 | 20240315 | 150600 | 7558402750 | 26400 | 26400 | 26400 | 26400 | 302 |
| 240 | 20240315 | 150500 | 7550429950 | 26400 | 26450 | 26500 | 26400 | 780 |
| 241 | 20240315 | 150400 | 7529821350 | 26500 | 26450 | 26500 | 26450 | 331 |
| 242 | 20240315 | 150300 | 7521064550 | 26500 | 26500 | 26500 | 26500 | 167 |
| 243 | 20240315 | 150200 | 7516639050 | 26500 | 26550 | 26550 | 26450 | 123 |
| 244 | 20240315 | 150100 | 7513379000 | 26550 | 26550 | 26550 | 26450 | 51 |
| 245 | 20240315 | 150000 | 7512027850 | 26450 | 26600 | 26600 | 26400 | 1452 |
| 246 | 20240315 | 145900 | 7473547450 | 26600 | 26600 | 26600 | 26600 | 510 |
| 247 | 20240315 | 145800 | 7459981450 | 26650 | 26650 | 26650 | 26600 | 157 |
| 248 | 20240315 | 145700 | 7455799350 | 26650 | 26600 | 26650 | 26600 | 214 |
| 249 | 20240315 | 145600 | 7450096750 | 26600 | 26550 | 26650 | 26550 | 122 |
| 250 | 20240315 | 145500 | 7446850950 | 26600 | 26550 | 26650 | 26550 | 158 |
| 251 | 20240315 | 145400 | 7442651900 | 26600 | 26550 | 26600 | 26450 | 326 |
| 252 | 20240315 | 145300 | 7434007350 | 26550 | 26400 | 26550 | 26400 | 160 |
| 253 | 20240315 | 145200 | 7429769050 | 26400 | 26500 | 26500 | 26400 | 339 |
| 254 | 20240315 | 145100 | 7420801550 | 26500 | 26500 | 26500 | 26500 | 426 |
| 255 | 20240315 | 145000 | 7409512550 | 26500 | 26500 | 26500 | 26500 | 190 |
| 256 | 20240315 | 144900 | 7404477550 | 26500 | 26500 | 26500 | 26500 | 82 |
| 257 | 20240315 | 144800 | 7402304550 | 26500 | 26500 | 26500 | 26500 | 211 |
| 258 | 20240315 | 144700 | 7396713050 | 26500 | 26450 | 26500 | 26450 | 207 |
| 259 | 20240315 | 144600 | 7391235200 | 26450 | 26400 | 26450 | 26400 | 64 |
| 260 | 20240315 | 144500 | 7389543050 | 26400 | 26400 | 26400 | 26400 | 303 |
| 261 | 20240315 | 144400 | 7381543850 | 26400 | 26500 | 26500 | 26400 | 193 |
| 262 | 20240315 | 144300 | 7376439700 | 26450 | 26400 | 26450 | 26400 | 413 |
| 263 | 20240315 | 144200 | 7365522950 | 26400 | 26400 | 26450 | 26400 | 179 |
| 264 | 20240315 | 144100 | 7360797250 | 26450 | 26450 | 26450 | 26400 | 34 |
| 265 | 20240315 | 144000 | 7359899100 | 26450 | 26450 | 26450 | 26400 | 132 |
| 266 | 20240315 | 143900 | 7356409200 | 26450 | 26550 | 26600 | 26400 | 64 |
| 267 | 20240315 | 143800 | 7354718900 | 26400 | 26500 | 26500 | 26400 | 375 |
| 268 | 20240315 | 143700 | 7344783850 | 26500 | 26450 | 26500 | 26400 | 728 |
| 269 | 20240315 | 143600 | 7325552150 | 26500 | 26450 | 26500 | 26450 | 55 |
| 270 | 20240315 | 143500 | 7324095150 | 26450 | 26400 | 26450 | 26400 | 110 |
| 271 | 20240315 | 143400 | 7321190650 | 26400 | 26500 | 26500 | 26400 | 7 |
| 272 | 20240315 | 143300 | 7321005350 | 26500 | 26450 | 26500 | 26450 | 619 |
| 273 | 20240315 | 143200 | 7304618050 | 26450 | 26500 | 26500 | 26450 | 448 |
| 274 | 20240315 | 143100 | 7292748700 | 26500 | 26550 | 26550 | 26500 | 743 |
| 275 | 20240315 | 143000 | 7273029800 | 26600 | 26500 | 26600 | 26500 | 224 |
| 276 | 20240315 | 142900 | 7267079900 | 26500 | 26600 | 26600 | 26500 | 831 |
| 277 | 20240315 | 142800 | 7245016800 | 26650 | 26600 | 26650 | 26600 | 291 |
| 278 | 20240315 | 142700 | 7237274450 | 26600 | 26550 | 26600 | 26550 | 29 |
| 279 | 20240315 | 142600 | 7236503350 | 26600 | 26600 | 26600 | 26600 | 196 |
| 280 | 20240315 | 142500 | 7231289750 | 26650 | 26700 | 26700 | 26650 | 113 |
| 281 | 20240315 | 142400 | 7228275300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 282 | 20240315 | 142300 | 7228275300 | 26700 | 26700 | 26700 | 26700 | 18 |
| 283 | 20240315 | 142200 | 7227794700 | 26750 | 26700 | 26750 | 26700 | 572 |
| 284 | 20240315 | 142100 | 7212494450 | 26700 | 26650 | 26700 | 26650 | 578 |
| 285 | 20240315 | 142000 | 7197066100 | 26650 | 26600 | 26650 | 26600 | 524 |
| 286 | 20240315 | 141900 | 7183109400 | 26600 | 26550 | 26600 | 26550 | 20 |
| 287 | 20240315 | 141800 | 7182577500 | 26600 | 26550 | 26600 | 26500 | 412 |
| 288 | 20240315 | 141700 | 7171640350 | 26550 | 26700 | 26700 | 26550 | 816 |
| 289 | 20240315 | 141600 | 7149921750 | 26700 | 26650 | 26700 | 26650 | 606 |
| 290 | 20240315 | 141500 | 7133771800 | 26650 | 26700 | 26700 | 26650 | 701 |
| 291 | 20240315 | 141400 | 7115067450 | 26750 | 26700 | 26750 | 26700 | 44 |
| 292 | 20240315 | 141300 | 7113892300 | 26700 | 26750 | 26750 | 26700 | 95 |
| 293 | 20240315 | 141200 | 7111352850 | 26750 | 26800 | 26800 | 26750 | 80 |
| 294 | 20240315 | 141100 | 7109212750 | 26850 | 26850 | 26850 | 26800 | 438 |
| 295 | 20240315 | 141000 | 7097453450 | 26850 | 26750 | 26850 | 26750 | 550 |
| 296 | 20240315 | 140900 | 7082695350 | 26850 | 26800 | 26850 | 26800 | 148 |
| 297 | 20240315 | 140800 | 7078727800 | 26650 | 26800 | 26800 | 26650 | 640 |
| 298 | 20240315 | 140700 | 7061614400 | 26750 | 26800 | 26800 | 26750 | 584 |
| 299 | 20240315 | 140600 | 7045969200 | 26800 | 26850 | 26850 | 26800 | 1401 |
| 300 | 20240315 | 140500 | 7008373050 | 26850 | 26800 | 26850 | 26800 | 819 |
| 301 | 20240315 | 140400 | 6986418200 | 26850 | 26600 | 26850 | 26600 | 2187 |
| 302 | 20240315 | 140300 | 6927999900 | 26550 | 26500 | 26550 | 26400 | 1008 |
| 303 | 20240315 | 140200 | 6901260250 | 26500 | 26500 | 26500 | 26500 | 55 |
| 304 | 20240315 | 140100 | 6899802750 | 26500 | 26500 | 26500 | 26500 | 137 |
| 305 | 20240315 | 140000 | 6896172250 | 26550 | 26500 | 26550 | 26500 | 246 |
| 306 | 20240315 | 135900 | 6889647150 | 26550 | 26500 | 26550 | 26500 | 120 |
| 307 | 20240315 | 135800 | 6886462400 | 26500 | 26350 | 26500 | 26350 | 448 |
| 308 | 20240315 | 135700 | 6874610650 | 26350 | 26350 | 26350 | 26350 | 20 |
| 309 | 20240315 | 135600 | 6874083650 | 26350 | 26400 | 26400 | 26300 | 823 |
| 310 | 20240315 | 135500 | 6852389950 | 26450 | 26450 | 26500 | 26450 | 174 |
| 311 | 20240315 | 135400 | 6847779250 | 26400 | 26550 | 26550 | 26400 | 81 |
| 312 | 20240315 | 135300 | 6845630950 | 26550 | 26500 | 26550 | 26500 | 10 |
| 313 | 20240315 | 135200 | 6845365800 | 26500 | 26400 | 26500 | 26350 | 187 |
| 314 | 20240315 | 135100 | 6840423300 | 26500 | 26400 | 26500 | 26350 | 31 |
| 315 | 20240315 | 135000 | 6839605250 | 26500 | 26450 | 26500 | 26450 | 2 |
| 316 | 20240315 | 134900 | 6839552300 | 26350 | 26400 | 26400 | 26350 | 86 |
| 317 | 20240315 | 134800 | 6837286100 | 26400 | 26500 | 26500 | 26400 | 79 |
| 318 | 20240315 | 134700 | 6835194600 | 26450 | 26450 | 26450 | 26450 | 248 |
| 319 | 20240315 | 134600 | 6828635000 | 26450 | 26500 | 26500 | 26450 | 699 |
| 320 | 20240315 | 134500 | 6810112150 | 26500 | 26500 | 26500 | 26500 | 143 |
| 321 | 20240315 | 134400 | 6806322650 | 26500 | 26500 | 26500 | 26500 | 255 |
| 322 | 20240315 | 134300 | 6799565150 | 26500 | 26500 | 26500 | 26500 | 18 |
| 323 | 20240315 | 134200 | 6799088150 | 26400 | 26400 | 26400 | 26400 | 178 |
| 324 | 20240315 | 134100 | 6794388950 | 26400 | 26400 | 26400 | 26400 | 50 |
| 325 | 20240315 | 134000 | 6793068950 | 26400 | 26450 | 26450 | 26400 | 354 |
| 326 | 20240315 | 133900 | 6783711850 | 26450 | 26400 | 26450 | 26400 | 560 |
| 327 | 20240315 | 133800 | 6768919850 | 26450 | 26450 | 26450 | 26450 | 26 |
| 328 | 20240315 | 133700 | 6768232150 | 26350 | 26500 | 26500 | 26350 | 456 |
| 329 | 20240315 | 133600 | 6756189800 | 26500 | 26450 | 26500 | 26450 | 61 |
| 330 | 20240315 | 133500 | 6754576100 | 26550 | 26550 | 26550 | 26550 | 1 |
| 331 | 20240315 | 133400 | 6754549550 | 26550 | 26450 | 26550 | 26450 | 13 |
| 332 | 20240315 | 133300 | 6754205300 | 26400 | 26550 | 26550 | 26350 | 1126 |
| 333 | 20240315 | 133200 | 6724476550 | 26550 | 26550 | 26550 | 26550 | 40 |
| 334 | 20240315 | 133100 | 6723414550 | 26650 | 26650 | 26650 | 26650 | 11 |
| 335 | 20240315 | 133000 | 6723121400 | 26750 | 26700 | 26800 | 26700 | 659 |
| 336 | 20240315 | 132900 | 6705490600 | 26700 | 26600 | 26700 | 26600 | 135 |
| 337 | 20240315 | 132800 | 6701896000 | 26600 | 26700 | 26800 | 26600 | 1385 |
| 338 | 20240315 | 132700 | 6664922200 | 26700 | 26750 | 26750 | 26700 | 1060 |
| 339 | 20240315 | 132600 | 6636579850 | 26700 | 26700 | 26800 | 26700 | 320 |
| 340 | 20240315 | 132500 | 6628014650 | 26800 | 26800 | 26800 | 26750 | 475 |
| 341 | 20240315 | 132400 | 6615292850 | 26800 | 26700 | 26800 | 26700 | 521 |
| 342 | 20240315 | 132300 | 6601333900 | 26700 | 26800 | 26800 | 26700 | 346 |
| 343 | 20240315 | 132200 | 6592083400 | 26850 | 26750 | 26900 | 26750 | 1086 |
| 344 | 20240315 | 132100 | 6562959500 | 26800 | 26650 | 26800 | 26650 | 1349 |
| 345 | 20240315 | 132000 | 6526905850 | 26700 | 26500 | 26700 | 26500 | 2081 |
| 346 | 20240315 | 131900 | 6471544950 | 26500 | 26450 | 26500 | 26450 | 410 |
| 347 | 20240315 | 131800 | 6460681600 | 26500 | 26450 | 26500 | 26400 | 482 |
| 348 | 20240315 | 131700 | 6447933550 | 26400 | 26450 | 26450 | 26400 | 105 |
| 349 | 20240315 | 131600 | 6445156750 | 26450 | 26450 | 26450 | 26450 | 1 |
| 350 | 20240315 | 131500 | 6445130300 | 26400 | 26400 | 26400 | 26400 | 166 |
| 351 | 20240315 | 131400 | 6440747900 | 26400 | 26300 | 26400 | 26300 | 14 |
| 352 | 20240315 | 131300 | 6440379600 | 26300 | 26300 | 26300 | 26300 | 50 |
| 353 | 20240315 | 131200 | 6439064600 | 26300 | 26300 | 26300 | 26300 | 218 |
| 354 | 20240315 | 131100 | 6433331200 | 26350 | 26350 | 26350 | 26350 | 1 |
| 355 | 20240315 | 131000 | 6433304850 | 26350 | 26350 | 26350 | 26350 | 0 |
| 356 | 20240315 | 130900 | 6433304850 | 26350 | 26350 | 26350 | 26350 | 171 |
| 357 | 20240315 | 130800 | 6428799000 | 26350 | 26350 | 26350 | 26350 | 1 |
| 358 | 20240315 | 130700 | 6428772650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 359 | 20240315 | 130600 | 6428772650 | 26400 | 26400 | 26400 | 26400 | 2 |
| 360 | 20240315 | 130500 | 6428719850 | 26400 | 26350 | 26400 | 26350 | 389 |
| 361 | 20240315 | 130400 | 6418467850 | 26400 | 26450 | 26450 | 26350 | 143 |
| 362 | 20240315 | 130300 | 6414692850 | 26450 | 26350 | 26450 | 26350 | 432 |
| 363 | 20240315 | 130200 | 6403291050 | 26350 | 26200 | 26350 | 26200 | 356 |
| 364 | 20240315 | 130100 | 6393932750 | 26200 | 26250 | 26250 | 26000 | 574 |
| 365 | 20240315 | 130000 | 6378970000 | 26100 | 26150 | 26200 | 26100 | 130 |
| 366 | 20240315 | 125900 | 6375574050 | 26200 | 26250 | 26350 | 26200 | 148 |
| 367 | 20240315 | 125800 | 6371691300 | 26200 | 26250 | 26250 | 26200 | 132 |
| 368 | 20240315 | 125700 | 6368232500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 369 | 20240315 | 125600 | 6368232500 | 26400 | 26400 | 26400 | 26250 | 155 |
| 370 | 20240315 | 125500 | 6364163300 | 26250 | 26300 | 26400 | 26250 | 101 |
| 371 | 20240315 | 125400 | 6361507000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 372 | 20240315 | 125300 | 6361507000 | 26400 | 26350 | 26400 | 26300 | 18 |
| 373 | 20240315 | 125200 | 6361032350 | 26400 | 26350 | 26400 | 26300 | 101 |
| 374 | 20240315 | 125100 | 6358374000 | 26350 | 26350 | 26350 | 26350 | 3 |
| 375 | 20240315 | 125000 | 6358294950 | 26400 | 26400 | 26400 | 26400 | 3 |
| 376 | 20240315 | 124900 | 6358215750 | 26400 | 26450 | 26450 | 26350 | 82 |
| 377 | 20240315 | 124800 | 6356050600 | 26450 | 26200 | 26450 | 26200 | 703 |
| 378 | 20240315 | 124700 | 6337477200 | 26350 | 26350 | 26350 | 26350 | 32 |
| 379 | 20240315 | 124600 | 6336634000 | 26400 | 26100 | 26400 | 26000 | 1443 |
| 380 | 20240315 | 124500 | 6298746350 | 26100 | 26100 | 26100 | 26100 | 24 |
| 381 | 20240315 | 124400 | 6298119950 | 26100 | 26100 | 26100 | 26050 | 371 |
| 382 | 20240315 | 124300 | 6288447200 | 26150 | 26150 | 26150 | 26150 | 11 |
| 383 | 20240315 | 124200 | 6288159550 | 26150 | 26150 | 26150 | 26150 | 41 |
| 384 | 20240315 | 124100 | 6287087400 | 26200 | 26150 | 26200 | 26150 | 51 |
| 385 | 20240315 | 124000 | 6285753700 | 26150 | 26150 | 26150 | 26150 | 29 |
| 386 | 20240315 | 123900 | 6284995350 | 26200 | 26150 | 26200 | 26100 | 300 |
| 387 | 20240315 | 123800 | 6277152500 | 26200 | 26200 | 26200 | 26200 | 214 |
| 388 | 20240315 | 123700 | 6271545700 | 26200 | 26200 | 26200 | 26200 | 16 |
| 389 | 20240315 | 123600 | 6271126500 | 26200 | 26150 | 26300 | 26150 | 56 |
| 390 | 20240315 | 123500 | 6269661300 | 26300 | 26300 | 26300 | 26300 | 90 |
| 391 | 20240315 | 123400 | 6267294300 | 26300 | 26300 | 26300 | 26300 | 100 |
| 392 | 20240315 | 123300 | 6264664300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 393 | 20240315 | 123200 | 6264664300 | 26300 | 26150 | 26300 | 26050 | 186 |
| 394 | 20240315 | 123100 | 6259808950 | 26300 | 26350 | 26350 | 26150 | 127 |
| 395 | 20240315 | 123000 | 6256484450 | 26300 | 26300 | 26350 | 26300 | 505 |
| 396 | 20240315 | 122900 | 6243202900 | 26350 | 26350 | 26350 | 26350 | 214 |
| 397 | 20240315 | 122800 | 6237564000 | 26300 | 26300 | 26300 | 26300 | 79 |
| 398 | 20240315 | 122700 | 6235486300 | 26300 | 26250 | 26300 | 26200 | 358 |
| 399 | 20240315 | 122600 | 6226084650 | 26250 | 26200 | 26250 | 26200 | 20 |
| 400 | 20240315 | 122500 | 6225560500 | 26150 | 26150 | 26250 | 26150 | 48 |
| 401 | 20240315 | 122400 | 6224305200 | 26150 | 26300 | 26300 | 26150 | 378 |
| 402 | 20240315 | 122300 | 6214392150 | 26350 | 26200 | 26350 | 26200 | 27 |
| 403 | 20240315 | 122200 | 6213681000 | 26350 | 26350 | 26350 | 26200 | 68 |
| 404 | 20240315 | 122100 | 6211896100 | 26200 | 26200 | 26200 | 26200 | 28 |
| 405 | 20240315 | 122000 | 6211162500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 406 | 20240315 | 121900 | 6211162500 | 26200 | 26250 | 26250 | 26200 | 249 |
| 407 | 20240315 | 121800 | 6204629750 | 26250 | 26350 | 26350 | 26250 | 705 |
| 408 | 20240315 | 121700 | 6186095700 | 26300 | 26300 | 26300 | 26300 | 123 |
| 409 | 20240315 | 121600 | 6182860800 | 26350 | 26350 | 26350 | 26350 | 85 |
| 410 | 20240315 | 121500 | 6180621050 | 26350 | 26300 | 26350 | 26300 | 134 |
| 411 | 20240315 | 121400 | 6177091550 | 26350 | 26350 | 26400 | 26350 | 193 |
| 412 | 20240315 | 121300 | 6172005900 | 26350 | 26350 | 26400 | 26350 | 29 |
| 413 | 20240315 | 121200 | 6171241450 | 26400 | 26400 | 26400 | 26400 | 4 |
| 414 | 20240315 | 121100 | 6171135850 | 26400 | 26400 | 26400 | 26300 | 152 |
| 415 | 20240315 | 121000 | 6167124150 | 26400 | 26400 | 26400 | 26400 | 38 |
| 416 | 20240315 | 120900 | 6166120950 | 26400 | 26400 | 26400 | 26400 | 38 |
| 417 | 20240315 | 120800 | 6165117750 | 26400 | 26450 | 26450 | 26350 | 352 |
| 418 | 20240315 | 120700 | 6155840550 | 26400 | 26400 | 26400 | 26400 | 381 |
| 419 | 20240315 | 120600 | 6145782150 | 26400 | 26400 | 26400 | 26400 | 17 |
| 420 | 20240315 | 120500 | 6145333350 | 26400 | 26400 | 26400 | 26400 | 2 |
| 421 | 20240315 | 120400 | 6145280550 | 26400 | 26400 | 26400 | 26400 | 37 |
| 422 | 20240315 | 120300 | 6144303750 | 26450 | 26400 | 26450 | 26400 | 616 |
| 423 | 20240315 | 120200 | 6128031850 | 26400 | 26400 | 26400 | 26400 | 406 |
| 424 | 20240315 | 120100 | 6117313450 | 26350 | 26350 | 26400 | 26350 | 140 |
| 425 | 20240315 | 120000 | 6113622400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 426 | 20240315 | 115900 | 6113622400 | 26400 | 26350 | 26400 | 26300 | 101 |
| 427 | 20240315 | 115800 | 6110964850 | 26300 | 26400 | 26400 | 26300 | 205 |
| 428 | 20240315 | 115700 | 6105559000 | 26350 | 26400 | 26400 | 26350 | 14 |
| 429 | 20240315 | 115600 | 6105190050 | 26400 | 26400 | 26400 | 26400 | 30 |
| 430 | 20240315 | 115500 | 6104398050 | 26300 | 26400 | 26400 | 26300 | 224 |
| 431 | 20240315 | 115400 | 6098498800 | 26400 | 26250 | 26400 | 26250 | 379 |
| 432 | 20240315 | 115300 | 6088516250 | 26300 | 26350 | 26350 | 26250 | 580 |
| 433 | 20240315 | 115200 | 6073291050 | 26350 | 26300 | 26350 | 26300 | 90 |
| 434 | 20240315 | 115100 | 6070923800 | 26350 | 26300 | 26350 | 26250 | 389 |
| 435 | 20240315 | 115000 | 6060693050 | 26350 | 26350 | 26350 | 26250 | 6 |
| 436 | 20240315 | 114900 | 6060535150 | 26250 | 26250 | 26350 | 26200 | 591 |
| 437 | 20240315 | 114800 | 6045009600 | 26200 | 26200 | 26200 | 26150 | 116 |
| 438 | 20240315 | 114700 | 6041970650 | 26200 | 26250 | 26300 | 26200 | 205 |
| 439 | 20240315 | 114600 | 6036598050 | 26200 | 26100 | 26250 | 26100 | 471 |
| 440 | 20240315 | 114500 | 6024266950 | 26150 | 26200 | 26200 | 26100 | 77 |
| 441 | 20240315 | 114400 | 6022253300 | 26200 | 26200 | 26250 | 26200 | 296 |
| 442 | 20240315 | 114300 | 6014491450 | 26200 | 26050 | 26200 | 26000 | 1588 |
| 443 | 20240315 | 114200 | 5972973050 | 26000 | 26000 | 26000 | 26000 | 321 |
| 444 | 20240315 | 114100 | 5964627050 | 26000 | 26100 | 26100 | 26000 | 1694 |
| 445 | 20240315 | 114000 | 5920539650 | 26050 | 26100 | 26100 | 26050 | 70 |
| 446 | 20240315 | 113900 | 5918713400 | 26100 | 26200 | 26200 | 26100 | 272 |
| 447 | 20240315 | 113800 | 5911601100 | 26200 | 26000 | 26200 | 26000 | 263 |
| 448 | 20240315 | 113700 | 5904748200 | 26000 | 26100 | 26100 | 26000 | 542 |
| 449 | 20240315 | 113600 | 5890635000 | 26050 | 26100 | 26150 | 26050 | 412 |
| 450 | 20240315 | 113500 | 5879881000 | 26100 | 26150 | 26150 | 26100 | 257 |
| 451 | 20240315 | 113400 | 5873167800 | 26150 | 26150 | 26150 | 26150 | 94 |
| 452 | 20240315 | 113300 | 5870709700 | 26300 | 26200 | 26300 | 26200 | 56 |
| 453 | 20240315 | 113200 | 5869241900 | 26350 | 26150 | 26350 | 26150 | 27 |
| 454 | 20240315 | 113100 | 5868534000 | 26150 | 26250 | 26350 | 26150 | 786 |
| 455 | 20240315 | 113000 | 5847974300 | 26350 | 26450 | 26450 | 26200 | 416 |
| 456 | 20240315 | 112900 | 5837038950 | 26450 | 26400 | 26450 | 26350 | 388 |
| 457 | 20240315 | 112800 | 5826811400 | 26400 | 26400 | 26450 | 26350 | 1216 |
| 458 | 20240315 | 112700 | 5794706350 | 26400 | 26400 | 26400 | 26400 | 3 |
| 459 | 20240315 | 112600 | 5794627150 | 26500 | 26450 | 26500 | 26400 | 16 |
| 460 | 20240315 | 112500 | 5794204150 | 26400 | 26400 | 26500 | 26250 | 265 |
| 461 | 20240315 | 112400 | 5787209800 | 26250 | 26400 | 26400 | 26250 | 24 |
| 462 | 20240315 | 112300 | 5786579500 | 26300 | 26300 | 26300 | 26300 | 46 |
| 463 | 20240315 | 112200 | 5785369700 | 26300 | 26300 | 26300 | 26300 | 147 |
| 464 | 20240315 | 112100 | 5781503600 | 26300 | 26250 | 26400 | 26250 | 188 |
| 465 | 20240315 | 112000 | 5776567400 | 26300 | 26300 | 26400 | 26300 | 171 |
| 466 | 20240315 | 111900 | 5772062250 | 26400 | 26300 | 26400 | 26250 | 215 |
| 467 | 20240315 | 111800 | 5766403700 | 26300 | 26400 | 26400 | 26300 | 146 |
| 468 | 20240315 | 111700 | 5762552600 | 26400 | 26250 | 26400 | 26250 | 152 |
| 469 | 20240315 | 111600 | 5758555850 | 26250 | 26300 | 26400 | 26250 | 161 |
| 470 | 20240315 | 111500 | 5754320300 | 26400 | 26400 | 26400 | 26300 | 69 |
| 471 | 20240315 | 111400 | 5752503550 | 26300 | 26300 | 26300 | 26300 | 9 |
| 472 | 20240315 | 111300 | 5752266850 | 26400 | 26250 | 26400 | 26250 | 3 |
| 473 | 20240315 | 111200 | 5752187950 | 26250 | 26300 | 26400 | 26200 | 140 |
| 474 | 20240315 | 111100 | 5748506700 | 26350 | 26350 | 26350 | 26200 | 306 |
| 475 | 20240315 | 111000 | 5740476800 | 26350 | 26400 | 26400 | 26150 | 781 |
| 476 | 20240315 | 110900 | 5719973950 | 26450 | 26600 | 26600 | 26400 | 74 |
| 477 | 20240315 | 110800 | 5718013850 | 26600 | 26450 | 26600 | 26450 | 248 |
| 478 | 20240315 | 110700 | 5711453950 | 26600 | 26450 | 26600 | 26450 | 544 |
| 479 | 20240315 | 110600 | 5697063550 | 26550 | 26500 | 26550 | 26500 | 653 |
| 480 | 20240315 | 110500 | 5679731500 | 26300 | 26550 | 26550 | 26300 | 399 |
| 481 | 20240315 | 110400 | 5669225000 | 26350 | 26400 | 26550 | 26350 | 152 |
| 482 | 20240315 | 110300 | 5665219250 | 26400 | 26500 | 26500 | 26350 | 1503 |
| 483 | 20240315 | 110200 | 5625425350 | 26600 | 26600 | 26600 | 26600 | 3 |
| 484 | 20240315 | 110100 | 5625345550 | 26550 | 26550 | 26550 | 26500 | 147 |
| 485 | 20240315 | 110000 | 5621447700 | 26550 | 26500 | 26600 | 26500 | 212 |
| 486 | 20240315 | 105900 | 5615817050 | 26500 | 26500 | 26500 | 26500 | 34 |
| 487 | 20240315 | 105800 | 5614916050 | 26500 | 26650 | 26650 | 26500 | 55 |
| 488 | 20240315 | 105700 | 5613458400 | 26550 | 26700 | 26700 | 26550 | 1334 |
| 489 | 20240315 | 105600 | 5577998450 | 26700 | 26600 | 26700 | 26600 | 72 |
| 490 | 20240315 | 105500 | 5576083050 | 26600 | 26650 | 26650 | 26600 | 204 |
| 491 | 20240315 | 105400 | 5570655000 | 26650 | 26600 | 26650 | 26600 | 271 |
| 492 | 20240315 | 105300 | 5563443000 | 26600 | 26650 | 26650 | 26600 | 234 |
| 493 | 20240315 | 105200 | 5557207050 | 26650 | 26700 | 26700 | 26650 | 169 |
| 494 | 20240315 | 105100 | 5552696900 | 26750 | 26800 | 26800 | 26750 | 16 |
| 495 | 20240315 | 105000 | 5552268150 | 26850 | 26700 | 26850 | 26650 | 1100 |
| 496 | 20240315 | 104900 | 5522866950 | 26750 | 26700 | 26750 | 26650 | 36 |
| 497 | 20240315 | 104800 | 5521906050 | 26700 | 26700 | 26700 | 26700 | 135 |
| 498 | 20240315 | 104700 | 5518301550 | 26650 | 26800 | 26800 | 26650 | 319 |
| 499 | 20240315 | 104600 | 5509753850 | 26800 | 26650 | 26800 | 26550 | 2314 |
| 500 | 20240315 | 104500 | 5447989950 | 26550 | 26550 | 26650 | 26500 | 246 |
| 501 | 20240315 | 104400 | 5441455300 | 26550 | 26700 | 26700 | 26550 | 2047 |
| 502 | 20240315 | 104300 | 5387070000 | 26600 | 26600 | 26750 | 26600 | 286 |
| 503 | 20240315 | 104200 | 5379446700 | 26600 | 26650 | 26750 | 26600 | 74 |
| 504 | 20240315 | 104100 | 5377469400 | 26750 | 26700 | 26750 | 26600 | 473 |
| 505 | 20240315 | 104000 | 5364859600 | 26650 | 26750 | 26750 | 26650 | 11 |
| 506 | 20240315 | 103900 | 5364565450 | 26600 | 26700 | 26750 | 26600 | 886 |
| 507 | 20240315 | 103800 | 5340943850 | 26750 | 26750 | 26750 | 26700 | 386 |
| 508 | 20240315 | 103700 | 5330619200 | 26800 | 26750 | 26800 | 26700 | 1563 |
| 509 | 20240315 | 103600 | 5288745950 | 26750 | 26650 | 26750 | 26600 | 442 |
| 510 | 20240315 | 103500 | 5276951050 | 26600 | 26700 | 26700 | 26600 | 106 |
| 511 | 20240315 | 103400 | 5274125500 | 26750 | 26750 | 26750 | 26700 | 715 |
| 512 | 20240315 | 103300 | 5255024900 | 26750 | 26750 | 26800 | 26700 | 903 |
| 513 | 20240315 | 103200 | 5230865650 | 26700 | 26700 | 26700 | 26700 | 305 |
| 514 | 20240315 | 103100 | 5222722150 | 26700 | 26750 | 26800 | 26650 | 963 |
| 515 | 20240315 | 103000 | 5196967900 | 26750 | 26550 | 26750 | 26550 | 781 |
| 516 | 20240315 | 102900 | 5176157800 | 26500 | 26500 | 26550 | 26300 | 563 |
| 517 | 20240315 | 102800 | 5161297200 | 26600 | 26400 | 26600 | 26400 | 509 |
| 518 | 20240315 | 102700 | 5147803300 | 26500 | 26500 | 26500 | 26400 | 281 |
| 519 | 20240315 | 102600 | 5140359100 | 26500 | 26500 | 26550 | 26500 | 542 |
| 520 | 20240315 | 102500 | 5125993450 | 26500 | 26400 | 26500 | 26350 | 308 |
| 521 | 20240315 | 102400 | 5117861200 | 26400 | 26550 | 26600 | 26400 | 453 |
| 522 | 20240315 | 102300 | 5105853950 | 26550 | 26450 | 26550 | 26400 | 437 |
| 523 | 20240315 | 102200 | 5094271400 | 26450 | 26300 | 26500 | 26300 | 26 |
| 524 | 20240315 | 102100 | 5093584450 | 26500 | 26500 | 26500 | 26300 | 55 |
| 525 | 20240315 | 102000 | 5092134350 | 26450 | 26350 | 26450 | 26100 | 2219 |
| 526 | 20240315 | 101900 | 5033909400 | 26300 | 26400 | 26450 | 26300 | 795 |
| 527 | 20240315 | 101800 | 5012967850 | 26450 | 26400 | 26500 | 26400 | 279 |
| 528 | 20240315 | 101700 | 5005585650 | 26400 | 26450 | 26500 | 26400 | 534 |
| 529 | 20240315 | 101600 | 4991464900 | 26450 | 26550 | 26550 | 26450 | 78 |
| 530 | 20240315 | 101500 | 4989397900 | 26550 | 26500 | 26550 | 26400 | 815 |
| 531 | 20240315 | 101400 | 4967775450 | 26500 | 26450 | 26500 | 26350 | 533 |
| 532 | 20240315 | 101300 | 4953663900 | 26500 | 26300 | 26500 | 26150 | 1552 |
| 533 | 20240315 | 101200 | 4912952650 | 26350 | 26300 | 26500 | 26200 | 1207 |
| 534 | 20240315 | 101100 | 4881255350 | 26300 | 26650 | 26650 | 26300 | 1115 |
| 535 | 20240315 | 101000 | 4851802300 | 26650 | 26400 | 26650 | 26400 | 2363 |
| 536 | 20240315 | 100900 | 4789268750 | 26400 | 26500 | 26550 | 26400 | 2087 |
| 537 | 20240315 | 100800 | 4734053550 | 26500 | 26500 | 26600 | 26450 | 1130 |
| 538 | 20240315 | 100700 | 4704099650 | 26550 | 26550 | 26600 | 26500 | 959 |
| 539 | 20240315 | 100600 | 4678653200 | 26550 | 26550 | 26550 | 26500 | 988 |
| 540 | 20240315 | 100500 | 4652444700 | 26450 | 26800 | 26800 | 26450 | 2769 |
| 541 | 20240315 | 100400 | 4578832700 | 26800 | 26550 | 26800 | 26550 | 1662 |
| 542 | 20240315 | 100300 | 4534437050 | 26550 | 26650 | 26700 | 26500 | 1088 |
| 543 | 20240315 | 100200 | 4505530550 | 26650 | 26800 | 26800 | 26600 | 1005 |
| 544 | 20240315 | 100100 | 4478717250 | 26900 | 26650 | 26950 | 26650 | 1485 |
| 545 | 20240315 | 100000 | 4438891150 | 26650 | 27000 | 27000 | 26500 | 3425 |
| 546 | 20240315 | 095900 | 4347261750 | 27050 | 27150 | 27250 | 26850 | 10679 |
| 547 | 20240315 | 095800 | 4058638300 | 27300 | 27100 | 27750 | 26950 | 17531 |
| 548 | 20240315 | 095700 | 3579388150 | 27100 | 26550 | 27200 | 26550 | 10727 |
| 549 | 20240315 | 095600 | 3290042250 | 26550 | 26400 | 26550 | 26400 | 2195 |
| 550 | 20240315 | 095500 | 3231919200 | 26400 | 26250 | 26400 | 26200 | 445 |
| 551 | 20240315 | 095400 | 3220220900 | 26250 | 26200 | 26250 | 26200 | 141 |
| 552 | 20240315 | 095300 | 3216520650 | 26250 | 26200 | 26300 | 26100 | 3493 |
| 553 | 20240315 | 095200 | 3125012350 | 26200 | 26400 | 26400 | 26200 | 682 |
| 554 | 20240315 | 095100 | 3107108150 | 26400 | 26350 | 26450 | 26300 | 4596 |
| 555 | 20240315 | 095000 | 2985676350 | 26450 | 26300 | 26500 | 26300 | 2515 |
| 556 | 20240315 | 094900 | 2919246200 | 26300 | 26100 | 26300 | 26100 | 2168 |
| 557 | 20240315 | 094800 | 2862372700 | 26100 | 25950 | 26100 | 25950 | 892 |
| 558 | 20240315 | 094700 | 2839150500 | 25950 | 25850 | 26050 | 25850 | 1866 |
| 559 | 20240315 | 094600 | 2790774300 | 25800 | 25750 | 25900 | 25700 | 1358 |
| 560 | 20240315 | 094500 | 2755693050 | 25750 | 25600 | 25750 | 25600 | 735 |
| 561 | 20240315 | 094400 | 2736807350 | 25650 | 25600 | 25650 | 25600 | 421 |
| 562 | 20240315 | 094300 | 2726028750 | 25650 | 25650 | 25650 | 25650 | 309 |
| 563 | 20240315 | 094200 | 2718102900 | 25650 | 25650 | 25650 | 25600 | 999 |
| 564 | 20240315 | 094100 | 2692480050 | 25550 | 25500 | 25550 | 25500 | 3 |
| 565 | 20240315 | 094000 | 2692403450 | 25500 | 25600 | 25650 | 25400 | 3375 |
| 566 | 20240315 | 093900 | 2606336700 | 25650 | 25700 | 25700 | 25600 | 200 |
| 567 | 20240315 | 093800 | 2601206750 | 25700 | 25650 | 25800 | 25600 | 199 |
| 568 | 20240315 | 093700 | 2596102400 | 25800 | 25950 | 25950 | 25700 | 764 |
| 569 | 20240315 | 093600 | 2576409450 | 25950 | 25650 | 25950 | 25650 | 2303 |
| 570 | 20240315 | 093500 | 2517064800 | 25650 | 25600 | 25700 | 25550 | 402 |
| 571 | 20240315 | 093400 | 2506752850 | 25600 | 25600 | 25600 | 25600 | 274 |
| 572 | 20240315 | 093300 | 2499738450 | 25600 | 25700 | 25700 | 25600 | 1384 |
| 573 | 20240315 | 093200 | 2464223400 | 25750 | 25500 | 25750 | 25500 | 1429 |
| 574 | 20240315 | 093100 | 2427515000 | 25500 | 25350 | 25550 | 25350 | 657 |
| 575 | 20240315 | 093000 | 2410786700 | 25400 | 25400 | 25400 | 25350 | 131 |
| 576 | 20240315 | 092900 | 2407463950 | 25300 | 25350 | 25450 | 25250 | 714 |
| 577 | 20240315 | 092800 | 2389330350 | 25300 | 25250 | 25300 | 25200 | 401 |
| 578 | 20240315 | 092700 | 2379198050 | 25250 | 25300 | 25400 | 25200 | 964 |
| 579 | 20240315 | 092600 | 2354814100 | 25300 | 25350 | 25400 | 25300 | 1292 |
| 580 | 20240315 | 092500 | 2322034450 | 25350 | 25500 | 25500 | 25300 | 887 |
| 581 | 20240315 | 092400 | 2299526550 | 25400 | 25450 | 25500 | 25400 | 1336 |
| 582 | 20240315 | 092300 | 2265551550 | 25450 | 25250 | 25550 | 25250 | 2501 |
| 583 | 20240315 | 092200 | 2202120550 | 25200 | 24850 | 25200 | 24850 | 1729 |
| 584 | 20240315 | 092100 | 2158898100 | 24900 | 24900 | 24900 | 24850 | 1233 |
| 585 | 20240315 | 092000 | 2128256250 | 24850 | 24850 | 24850 | 24800 | 1072 |
| 586 | 20240315 | 091900 | 2101652500 | 24800 | 24800 | 24900 | 24800 | 1065 |
| 587 | 20240315 | 091800 | 2075230650 | 24900 | 24900 | 24950 | 24800 | 3400 |
| 588 | 20240315 | 091700 | 1990808150 | 24950 | 25050 | 25050 | 24850 | 1430 |
| 589 | 20240315 | 091600 | 1955188050 | 25100 | 25000 | 25200 | 24900 | 1395 |
| 590 | 20240315 | 091500 | 1920306900 | 25000 | 24900 | 25000 | 24850 | 2232 |
| 591 | 20240315 | 091400 | 1864731450 | 24900 | 25150 | 25150 | 24900 | 2828 |
| 592 | 20240315 | 091300 | 1794058650 | 25150 | 25200 | 25200 | 25000 | 8566 |
| 593 | 20240315 | 091200 | 1578972600 | 25200 | 25400 | 25400 | 25200 | 5128 |
| 594 | 20240315 | 091100 | 1449284300 | 25400 | 25400 | 25400 | 25350 | 709 |
| 595 | 20240315 | 091000 | 1431293750 | 25400 | 25450 | 25500 | 25350 | 1887 |
| 596 | 20240315 | 090900 | 1383338800 | 25400 | 25350 | 25500 | 25350 | 1745 |
| 597 | 20240315 | 090800 | 1338901800 | 25350 | 25350 | 25550 | 25250 | 3953 |
| 598 | 20240315 | 090700 | 1238768350 | 25350 | 25600 | 25750 | 25350 | 4745 |
| 599 | 20240315 | 090600 | 1117667100 | 25600 | 25600 | 25900 | 25600 | 3146 |
| 600 | 20240315 | 090500 | 1036988850 | 25750 | 25650 | 25850 | 25550 | 1497 |
| 601 | 20240315 | 090400 | 998547200 | 25650 | 25800 | 25800 | 25500 | 4862 |
| 602 | 20240315 | 090300 | 874043200 | 25600 | 26000 | 26100 | 25600 | 6666 |
| 603 | 20240315 | 090200 | 701544550 | 26000 | 26450 | 26450 | 26000 | 13312 |
| 604 | 20240315 | 090100 | 353052150 | 26450 | 26400 | 26500 | 26250 | 3201 |
| 605 | 20240315 | 090000 | 268791250 | 26400 | 26200 | 26800 | 26200 | 9768 |