34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 193500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 2540 |
| 3 | 20240313 | 193400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 4 | 20240313 | 193300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 5 | 20240313 | 193200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 6 | 20240313 | 193100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 7 | 20240313 | 193000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 8 | 20240313 | 192900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 9 | 20240313 | 192800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 10 | 20240313 | 192700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 11 | 20240313 | 192600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 12 | 20240313 | 192500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 13 | 20240313 | 192400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 14 | 20240313 | 192300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 15 | 20240313 | 192200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 16 | 20240313 | 192100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 17 | 20240313 | 192000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 18 | 20240313 | 191900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 19 | 20240313 | 191800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 20 | 20240313 | 191700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 21 | 20240313 | 191600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 22 | 20240313 | 191500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 23 | 20240313 | 191400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 24 | 20240313 | 191300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 25 | 20240313 | 191200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 26 | 20240313 | 191100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 27 | 20240313 | 191000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 28 | 20240313 | 190900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 29 | 20240313 | 190800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 30 | 20240313 | 190700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 31 | 20240313 | 190600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 32 | 20240313 | 190500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 2540 |
| 33 | 20240313 | 190400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 34 | 20240313 | 190300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 35 | 20240313 | 190200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 36 | 20240313 | 190100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 37 | 20240313 | 190000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 38 | 20240313 | 185900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 39 | 20240313 | 185800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 40 | 20240313 | 185700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 41 | 20240313 | 185600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 42 | 20240313 | 185500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 43 | 20240313 | 185400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 44 | 20240313 | 185300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 45 | 20240313 | 185200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 46 | 20240313 | 185100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 47 | 20240313 | 185000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 48 | 20240313 | 184900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 49 | 20240313 | 184800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 50 | 20240313 | 184700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 51 | 20240313 | 184600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 52 | 20240313 | 184500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 53 | 20240313 | 184400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 54 | 20240313 | 184300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 55 | 20240313 | 184200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 56 | 20240313 | 184100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 57 | 20240313 | 184000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 58 | 20240313 | 183900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 59 | 20240313 | 183800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 60 | 20240313 | 183700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 61 | 20240313 | 183600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 62 | 20240313 | 183500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 2540 |
| 63 | 20240313 | 183400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 64 | 20240313 | 183300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 65 | 20240313 | 183200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 66 | 20240313 | 183100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 67 | 20240313 | 183000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 68 | 20240313 | 182900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 69 | 20240313 | 182800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 70 | 20240313 | 182700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 71 | 20240313 | 182600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 72 | 20240313 | 182500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 73 | 20240313 | 182400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 74 | 20240313 | 182300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 75 | 20240313 | 182200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 76 | 20240313 | 182100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 77 | 20240313 | 182000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 78 | 20240313 | 181900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 79 | 20240313 | 181800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 80 | 20240313 | 181700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 81 | 20240313 | 181600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 82 | 20240313 | 181500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 83 | 20240313 | 181400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 84 | 20240313 | 181300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 85 | 20240313 | 181200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 86 | 20240313 | 181100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 87 | 20240313 | 181000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 88 | 20240313 | 180900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 89 | 20240313 | 180800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 90 | 20240313 | 180700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 91 | 20240313 | 180600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 92 | 20240313 | 180500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 2540 |
| 93 | 20240313 | 180400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 94 | 20240313 | 180300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 95 | 20240313 | 180200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 96 | 20240313 | 180100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 97 | 20240313 | 180000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 98 | 20240313 | 175900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 99 | 20240313 | 175800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 100 | 20240313 | 175700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 101 | 20240313 | 175600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 102 | 20240313 | 175500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 103 | 20240313 | 175400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 104 | 20240313 | 175300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 105 | 20240313 | 175200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 106 | 20240313 | 175100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 107 | 20240313 | 175000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 108 | 20240313 | 174900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 109 | 20240313 | 174800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 110 | 20240313 | 174700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 111 | 20240313 | 174600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 112 | 20240313 | 174500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 113 | 20240313 | 174400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 114 | 20240313 | 174300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 115 | 20240313 | 174200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 116 | 20240313 | 174100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 117 | 20240313 | 174000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 118 | 20240313 | 173900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 119 | 20240313 | 173800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 120 | 20240313 | 173700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 121 | 20240313 | 173600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 122 | 20240313 | 173500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 2540 |
| 123 | 20240313 | 173400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 124 | 20240313 | 173300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 125 | 20240313 | 173200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 126 | 20240313 | 173100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 127 | 20240313 | 173000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 128 | 20240313 | 172900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 129 | 20240313 | 172800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 130 | 20240313 | 172700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 131 | 20240313 | 172600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 132 | 20240313 | 172500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 133 | 20240313 | 172400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 134 | 20240313 | 172300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 135 | 20240313 | 172200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 136 | 20240313 | 172100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 137 | 20240313 | 172000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 138 | 20240313 | 171900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 139 | 20240313 | 171800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 140 | 20240313 | 171700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 141 | 20240313 | 171600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 142 | 20240313 | 171500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 143 | 20240313 | 171400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 144 | 20240313 | 171300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 145 | 20240313 | 171200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 146 | 20240313 | 171100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 147 | 20240313 | 171000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 148 | 20240313 | 170900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 149 | 20240313 | 170800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 150 | 20240313 | 170700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 151 | 20240313 | 170600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 152 | 20240313 | 170500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 2540 |
| 153 | 20240313 | 170400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 154 | 20240313 | 170300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 155 | 20240313 | 170200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 156 | 20240313 | 170100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 157 | 20240313 | 170000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 158 | 20240313 | 165900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 159 | 20240313 | 165800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 160 | 20240313 | 165700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 161 | 20240313 | 165600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 162 | 20240313 | 165500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 163 | 20240313 | 165400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 164 | 20240313 | 165300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 165 | 20240313 | 165200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 166 | 20240313 | 165100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 167 | 20240313 | 165000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 168 | 20240313 | 164900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 169 | 20240313 | 164800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 170 | 20240313 | 164700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 171 | 20240313 | 164600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 172 | 20240313 | 164500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 173 | 20240313 | 164400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 174 | 20240313 | 164300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 175 | 20240313 | 164200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 176 | 20240313 | 164100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 177 | 20240313 | 164000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 178 | 20240313 | 163900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 179 | 20240313 | 163800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 180 | 20240313 | 163700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 181 | 20240313 | 163600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 182 | 20240313 | 163500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 2540 |
| 183 | 20240313 | 163400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 184 | 20240313 | 163300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 185 | 20240313 | 163200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 186 | 20240313 | 163100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 187 | 20240313 | 163000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 188 | 20240313 | 162900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 189 | 20240313 | 162800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 190 | 20240313 | 162700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 191 | 20240313 | 162600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 192 | 20240313 | 162500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 193 | 20240313 | 162400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 194 | 20240313 | 162300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 195 | 20240313 | 162200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 196 | 20240313 | 162100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 197 | 20240313 | 162000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 198 | 20240313 | 161900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 199 | 20240313 | 161800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 200 | 20240313 | 161700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 201 | 20240313 | 161600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 202 | 20240313 | 161500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 203 | 20240313 | 161400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 204 | 20240313 | 161300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 205 | 20240313 | 161200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 206 | 20240313 | 161100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 207 | 20240313 | 161000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 208 | 20240313 | 160900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 209 | 20240313 | 160800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 210 | 20240313 | 160700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 211 | 20240313 | 160600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 212 | 20240313 | 160500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 2540 |
| 213 | 20240313 | 160400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 214 | 20240313 | 160300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 215 | 20240313 | 160200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 216 | 20240313 | 160100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 217 | 20240313 | 160000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 218 | 20240313 | 155900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 219 | 20240313 | 155800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 220 | 20240313 | 155700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 221 | 20240313 | 155600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 222 | 20240313 | 155500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 223 | 20240313 | 155400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 224 | 20240313 | 155300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 225 | 20240313 | 155200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 226 | 20240313 | 155100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 227 | 20240313 | 155000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 228 | 20240313 | 154900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 229 | 20240313 | 154800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 230 | 20240313 | 154700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 231 | 20240313 | 154600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 232 | 20240313 | 154500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 233 | 20240313 | 154400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 234 | 20240313 | 154300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 235 | 20240313 | 154200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 236 | 20240313 | 154100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 237 | 20240313 | 154000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 238 | 20240313 | 153900 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 239 | 20240313 | 153800 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 240 | 20240313 | 153700 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 241 | 20240313 | 153600 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 242 | 20240313 | 153500 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 2540 |
| 243 | 20240313 | 153400 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 244 | 20240313 | 153300 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 245 | 20240313 | 153200 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 246 | 20240313 | 153100 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 247 | 20240313 | 153000 | 6671272450 | 26450 | 26450 | 26450 | 26450 | 2540 |
| 248 | 20240313 | 152900 | 6604089450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 249 | 20240313 | 152800 | 6604089450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 250 | 20240313 | 152700 | 6604089450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 251 | 20240313 | 152600 | 6604089450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 252 | 20240313 | 152500 | 6604089450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 253 | 20240313 | 152400 | 6604089450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 254 | 20240313 | 152300 | 6604089450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 255 | 20240313 | 152200 | 6604089450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 256 | 20240313 | 152100 | 6604089450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 257 | 20240313 | 152000 | 6604089450 | 26550 | 26550 | 26550 | 26550 | 0 |
| 258 | 20240313 | 151900 | 6604089450 | 26550 | 26550 | 26550 | 26450 | 179 |
| 259 | 20240313 | 151800 | 6599340050 | 26450 | 26500 | 26500 | 26450 | 313 |
| 260 | 20240313 | 151700 | 6591054250 | 26500 | 26400 | 26550 | 26400 | 336 |
| 261 | 20240313 | 151600 | 6582145450 | 26450 | 26450 | 26500 | 26400 | 981 |
| 262 | 20240313 | 151500 | 6556193650 | 26450 | 26500 | 26500 | 26450 | 465 |
| 263 | 20240313 | 151400 | 6543877850 | 26500 | 26450 | 26500 | 26450 | 364 |
| 264 | 20240313 | 151300 | 6534243350 | 26500 | 26500 | 26500 | 26450 | 516 |
| 265 | 20240313 | 151200 | 6520569500 | 26450 | 26400 | 26500 | 26400 | 1428 |
| 266 | 20240313 | 151100 | 6482804650 | 26400 | 26450 | 26450 | 26400 | 322 |
| 267 | 20240313 | 151000 | 6474287950 | 26450 | 26400 | 26450 | 26400 | 1804 |
| 268 | 20240313 | 150900 | 6426575200 | 26400 | 26450 | 26500 | 26400 | 3734 |
| 269 | 20240313 | 150800 | 6327807500 | 26450 | 26450 | 26500 | 26450 | 279 |
| 270 | 20240313 | 150700 | 6320423550 | 26500 | 26450 | 26500 | 26450 | 891 |
| 271 | 20240313 | 150600 | 6296835850 | 26450 | 26450 | 26500 | 26450 | 353 |
| 272 | 20240313 | 150500 | 6287488200 | 26500 | 26450 | 26500 | 26450 | 371 |
| 273 | 20240313 | 150400 | 6277662200 | 26450 | 26450 | 26500 | 26450 | 460 |
| 274 | 20240313 | 150300 | 6265484950 | 26450 | 26450 | 26500 | 26450 | 436 |
| 275 | 20240313 | 150200 | 6253943400 | 26450 | 26450 | 26500 | 26450 | 350 |
| 276 | 20240313 | 150100 | 6244674850 | 26500 | 26450 | 26500 | 26450 | 336 |
| 277 | 20240313 | 150000 | 6235776900 | 26450 | 26450 | 26500 | 26450 | 311 |
| 278 | 20240313 | 145900 | 6227545100 | 26500 | 26450 | 26500 | 26450 | 336 |
| 279 | 20240313 | 145800 | 6218653550 | 26500 | 26450 | 26500 | 26450 | 579 |
| 280 | 20240313 | 145700 | 6203328400 | 26500 | 26500 | 26500 | 26450 | 537 |
| 281 | 20240313 | 145600 | 6189107150 | 26450 | 26450 | 26500 | 26450 | 546 |
| 282 | 20240313 | 145500 | 6174650150 | 26450 | 26550 | 26550 | 26450 | 3559 |
| 283 | 20240313 | 145400 | 6080337200 | 26500 | 26500 | 26550 | 26500 | 743 |
| 284 | 20240313 | 145300 | 6060628000 | 26500 | 26500 | 26550 | 26500 | 1137 |
| 285 | 20240313 | 145200 | 6030481050 | 26500 | 26500 | 26550 | 26500 | 744 |
| 286 | 20240313 | 145100 | 6010744300 | 26500 | 26500 | 26550 | 26500 | 1157 |
| 287 | 20240313 | 145000 | 5980063950 | 26500 | 26550 | 26550 | 26500 | 667 |
| 288 | 20240313 | 144900 | 5962368300 | 26500 | 26550 | 26550 | 26500 | 533 |
| 289 | 20240313 | 144800 | 5948235750 | 26500 | 26550 | 26550 | 26500 | 700 |
| 290 | 20240313 | 144700 | 5929662400 | 26500 | 26500 | 26550 | 26500 | 683 |
| 291 | 20240313 | 144600 | 5911543850 | 26500 | 26550 | 26550 | 26500 | 566 |
| 292 | 20240313 | 144500 | 5896528350 | 26500 | 26550 | 26600 | 26500 | 1751 |
| 293 | 20240313 | 144400 | 5850040350 | 26600 | 26600 | 26600 | 26550 | 595 |
| 294 | 20240313 | 144300 | 5834220950 | 26600 | 26550 | 26600 | 26550 | 609 |
| 295 | 20240313 | 144200 | 5818029800 | 26600 | 26550 | 26600 | 26550 | 436 |
| 296 | 20240313 | 144100 | 5806438850 | 26600 | 26600 | 26600 | 26550 | 571 |
| 297 | 20240313 | 144000 | 5791256500 | 26550 | 26550 | 26600 | 26550 | 673 |
| 298 | 20240313 | 143900 | 5773367850 | 26600 | 26600 | 26600 | 26550 | 630 |
| 299 | 20240313 | 143800 | 5756618650 | 26550 | 26600 | 26600 | 26550 | 536 |
| 300 | 20240313 | 143700 | 5742371900 | 26600 | 26550 | 26600 | 26550 | 547 |
| 301 | 20240313 | 143600 | 5727831100 | 26600 | 26600 | 26600 | 26550 | 610 |
| 302 | 20240313 | 143500 | 5711611900 | 26600 | 26600 | 26600 | 26550 | 476 |
| 303 | 20240313 | 143400 | 5698954650 | 26600 | 26550 | 26600 | 26550 | 496 |
| 304 | 20240313 | 143300 | 5685775250 | 26550 | 26600 | 26600 | 26550 | 213 |
| 305 | 20240313 | 143200 | 5680110000 | 26550 | 26550 | 26600 | 26550 | 592 |
| 306 | 20240313 | 143100 | 5664382250 | 26550 | 26600 | 26600 | 26550 | 600 |
| 307 | 20240313 | 143000 | 5648446200 | 26550 | 26550 | 26600 | 26550 | 496 |
| 308 | 20240313 | 142900 | 5635273050 | 26550 | 26600 | 26600 | 26550 | 417 |
| 309 | 20240313 | 142800 | 5624191500 | 26600 | 26550 | 26600 | 26550 | 132 |
| 310 | 20240313 | 142700 | 5620681100 | 26600 | 26600 | 26650 | 26550 | 1185 |
| 311 | 20240313 | 142600 | 5589155650 | 26600 | 26600 | 26650 | 26600 | 422 |
| 312 | 20240313 | 142500 | 5577924750 | 26600 | 26600 | 26650 | 26600 | 165 |
| 313 | 20240313 | 142400 | 5573529650 | 26600 | 26650 | 26650 | 26600 | 133 |
| 314 | 20240313 | 142300 | 5569985350 | 26600 | 26650 | 26650 | 26600 | 164 |
| 315 | 20240313 | 142200 | 5565617250 | 26600 | 26600 | 26600 | 26550 | 234 |
| 316 | 20240313 | 142100 | 5559392900 | 26550 | 26550 | 26600 | 26550 | 223 |
| 317 | 20240313 | 142000 | 5553472050 | 26600 | 26550 | 26600 | 26550 | 132 |
| 318 | 20240313 | 141900 | 5549961750 | 26600 | 26600 | 26650 | 26600 | 305 |
| 319 | 20240313 | 141800 | 5541848650 | 26650 | 26600 | 26650 | 26600 | 504 |
| 320 | 20240313 | 141700 | 5528436550 | 26600 | 26600 | 26650 | 26600 | 366 |
| 321 | 20240313 | 141600 | 5518694800 | 26600 | 26600 | 26650 | 26600 | 361 |
| 322 | 20240313 | 141500 | 5509086100 | 26650 | 26550 | 26650 | 26550 | 96 |
| 323 | 20240313 | 141400 | 5506533150 | 26550 | 26550 | 26600 | 26550 | 780 |
| 324 | 20240313 | 141300 | 5485811550 | 26600 | 26600 | 26600 | 26550 | 751 |
| 325 | 20240313 | 141200 | 5465835600 | 26550 | 26550 | 26600 | 26550 | 194 |
| 326 | 20240313 | 141100 | 5460684050 | 26600 | 26550 | 26600 | 26550 | 125 |
| 327 | 20240313 | 141000 | 5457359600 | 26600 | 26550 | 26600 | 26550 | 186 |
| 328 | 20240313 | 140900 | 5452415600 | 26550 | 26550 | 26600 | 26550 | 2074 |
| 329 | 20240313 | 140800 | 5397345100 | 26550 | 26550 | 26600 | 26550 | 218 |
| 330 | 20240313 | 140700 | 5391551450 | 26550 | 26550 | 26600 | 26550 | 276 |
| 331 | 20240313 | 140600 | 5384217950 | 26600 | 26550 | 26600 | 26550 | 159 |
| 332 | 20240313 | 140500 | 5379990750 | 26550 | 26550 | 26600 | 26550 | 358 |
| 333 | 20240313 | 140400 | 5370470150 | 26600 | 26550 | 26600 | 26550 | 232 |
| 334 | 20240313 | 140300 | 5364303150 | 26550 | 26600 | 26600 | 26550 | 129 |
| 335 | 20240313 | 140200 | 5360872400 | 26550 | 26550 | 26550 | 26550 | 105 |
| 336 | 20240313 | 140100 | 5358084650 | 26550 | 26550 | 26600 | 26550 | 465 |
| 337 | 20240313 | 140000 | 5345733150 | 26600 | 26600 | 26600 | 26600 | 212 |
| 338 | 20240313 | 135900 | 5340093950 | 26550 | 26550 | 26600 | 26550 | 541 |
| 339 | 20240313 | 135800 | 5325724650 | 26600 | 26600 | 26600 | 26550 | 324 |
| 340 | 20240313 | 135700 | 5317113250 | 26550 | 26600 | 26600 | 26550 | 202 |
| 341 | 20240313 | 135600 | 5311744400 | 26600 | 26600 | 26600 | 26550 | 169 |
| 342 | 20240313 | 135500 | 5307249450 | 26550 | 26600 | 26600 | 26550 | 345 |
| 343 | 20240313 | 135400 | 5298077250 | 26550 | 26550 | 26600 | 26550 | 242 |
| 344 | 20240313 | 135300 | 5291646300 | 26550 | 26550 | 26550 | 26550 | 124 |
| 345 | 20240313 | 135200 | 5288354100 | 26600 | 26550 | 26600 | 26550 | 168 |
| 346 | 20240313 | 135100 | 5283888000 | 26550 | 26550 | 26600 | 26550 | 433 |
| 347 | 20240313 | 135000 | 5272386050 | 26550 | 26550 | 26600 | 26550 | 260 |
| 348 | 20240313 | 134900 | 5265470650 | 26550 | 26550 | 26600 | 26550 | 125 |
| 349 | 20240313 | 134800 | 5262146150 | 26550 | 26600 | 26600 | 26550 | 317 |
| 350 | 20240313 | 134700 | 5253716800 | 26650 | 26600 | 26650 | 26600 | 285 |
| 351 | 20240313 | 134600 | 5246130000 | 26600 | 26600 | 26650 | 26600 | 459 |
| 352 | 20240313 | 134500 | 5233910700 | 26650 | 26600 | 26650 | 26600 | 118 |
| 353 | 20240313 | 134400 | 5230771850 | 26600 | 26650 | 26650 | 26600 | 1325 |
| 354 | 20240313 | 134300 | 5195520350 | 26600 | 26650 | 26650 | 26600 | 160 |
| 355 | 20240313 | 134200 | 5191256850 | 26650 | 26600 | 26650 | 26600 | 203 |
| 356 | 20240313 | 134100 | 5185851300 | 26650 | 26600 | 26650 | 26600 | 276 |
| 357 | 20240313 | 134000 | 5178496300 | 26600 | 26600 | 26650 | 26600 | 351 |
| 358 | 20240313 | 133900 | 5169148650 | 26650 | 26600 | 26650 | 26600 | 329 |
| 359 | 20240313 | 133800 | 5160388050 | 26600 | 26600 | 26650 | 26600 | 157 |
| 360 | 20240313 | 133700 | 5156206100 | 26600 | 26650 | 26650 | 26600 | 193 |
| 361 | 20240313 | 133600 | 5151066350 | 26650 | 26650 | 26650 | 26600 | 231 |
| 362 | 20240313 | 133500 | 5144910700 | 26600 | 26600 | 26650 | 26600 | 587 |
| 363 | 20240313 | 133400 | 5129290650 | 26550 | 26600 | 26600 | 26550 | 115 |
| 364 | 20240313 | 133300 | 5126236250 | 26600 | 26550 | 26600 | 26550 | 655 |
| 365 | 20240313 | 133200 | 5108815300 | 26600 | 26600 | 26650 | 26600 | 806 |
| 366 | 20240313 | 133100 | 5087370000 | 26650 | 26600 | 26650 | 26600 | 302 |
| 367 | 20240313 | 133000 | 5079331050 | 26650 | 26650 | 26700 | 26650 | 1781 |
| 368 | 20240313 | 132900 | 5031861700 | 26650 | 26600 | 26650 | 26600 | 1071 |
| 369 | 20240313 | 132800 | 5003349450 | 26600 | 26500 | 26600 | 26400 | 1861 |
| 370 | 20240313 | 132700 | 4954014500 | 26500 | 26500 | 26550 | 26500 | 298 |
| 371 | 20240313 | 132600 | 4946107650 | 26500 | 26550 | 26550 | 26500 | 197 |
| 372 | 20240313 | 132500 | 4940879900 | 26550 | 26550 | 26550 | 26500 | 505 |
| 373 | 20240313 | 132400 | 4927491450 | 26500 | 26550 | 26550 | 26500 | 382 |
| 374 | 20240313 | 132300 | 4917367400 | 26550 | 26550 | 26550 | 26500 | 221 |
| 375 | 20240313 | 132200 | 4911499900 | 26550 | 26500 | 26550 | 26500 | 167 |
| 376 | 20240313 | 132100 | 4907068600 | 26550 | 26500 | 26550 | 26500 | 131 |
| 377 | 20240313 | 132000 | 4903591050 | 26550 | 26500 | 26550 | 26500 | 268 |
| 378 | 20240313 | 131900 | 4896483300 | 26550 | 26500 | 26550 | 26500 | 199 |
| 379 | 20240313 | 131800 | 4891204000 | 26500 | 26500 | 26550 | 26500 | 333 |
| 380 | 20240313 | 131700 | 4882369600 | 26500 | 26600 | 26600 | 26450 | 635 |
| 381 | 20240313 | 131600 | 4865511950 | 26550 | 26500 | 26550 | 26450 | 2340 |
| 382 | 20240313 | 131500 | 4803465050 | 26500 | 26500 | 26500 | 26500 | 66 |
| 383 | 20240313 | 131400 | 4801716050 | 26500 | 26500 | 26500 | 26450 | 281 |
| 384 | 20240313 | 131300 | 4794270100 | 26500 | 26500 | 26500 | 26400 | 5082 |
| 385 | 20240313 | 131200 | 4659982300 | 26450 | 26450 | 26500 | 26450 | 284 |
| 386 | 20240313 | 131100 | 4652460550 | 26450 | 26400 | 26450 | 26400 | 183 |
| 387 | 20240313 | 131000 | 4647626450 | 26400 | 26500 | 26500 | 26400 | 4118 |
| 388 | 20240313 | 130900 | 4538890650 | 26450 | 26400 | 26450 | 26400 | 267 |
| 389 | 20240313 | 130800 | 4531828550 | 26400 | 26450 | 26450 | 26400 | 182 |
| 390 | 20240313 | 130700 | 4527014700 | 26450 | 26450 | 26500 | 26450 | 144 |
| 391 | 20240313 | 130600 | 4523205800 | 26450 | 26450 | 26500 | 26450 | 302 |
| 392 | 20240313 | 130500 | 4515211200 | 26450 | 26450 | 26500 | 26450 | 254 |
| 393 | 20240313 | 130400 | 4508491900 | 26500 | 26500 | 26500 | 26450 | 1179 |
| 394 | 20240313 | 130300 | 4477297100 | 26500 | 26450 | 26500 | 26450 | 166 |
| 395 | 20240313 | 130200 | 4472899450 | 26450 | 26450 | 26500 | 26450 | 315 |
| 396 | 20240313 | 130100 | 4464562000 | 26450 | 26500 | 26500 | 26450 | 545 |
| 397 | 20240313 | 130000 | 4450120100 | 26550 | 26550 | 26550 | 26500 | 218 |
| 398 | 20240313 | 125900 | 4444332300 | 26550 | 26500 | 26550 | 26500 | 465 |
| 399 | 20240313 | 125800 | 4432000850 | 26550 | 26550 | 26550 | 26550 | 131 |
| 400 | 20240313 | 125700 | 4428522800 | 26550 | 26550 | 26550 | 26500 | 343 |
| 401 | 20240313 | 125600 | 4419422500 | 26500 | 26500 | 26500 | 26500 | 26 |
| 402 | 20240313 | 125500 | 4418733500 | 26500 | 26500 | 26550 | 26500 | 189 |
| 403 | 20240313 | 125400 | 4413719300 | 26500 | 26500 | 26500 | 26450 | 248 |
| 404 | 20240313 | 125300 | 4407153650 | 26500 | 26500 | 26500 | 26500 | 166 |
| 405 | 20240313 | 125200 | 4402754650 | 26450 | 26450 | 26500 | 26450 | 365 |
| 406 | 20240313 | 125100 | 4393094700 | 26500 | 26500 | 26500 | 26500 | 300 |
| 407 | 20240313 | 125000 | 4385144700 | 26500 | 26450 | 26500 | 26450 | 313 |
| 408 | 20240313 | 124900 | 4376851850 | 26550 | 26450 | 26550 | 26450 | 119 |
| 409 | 20240313 | 124800 | 4373692800 | 26500 | 26500 | 26550 | 26500 | 896 |
| 410 | 20240313 | 124700 | 4349943000 | 26500 | 26550 | 26550 | 26500 | 154 |
| 411 | 20240313 | 124600 | 4345855800 | 26550 | 26500 | 26550 | 26500 | 117 |
| 412 | 20240313 | 124500 | 4342750900 | 26500 | 26500 | 26550 | 26500 | 385 |
| 413 | 20240313 | 124400 | 4332542650 | 26550 | 26500 | 26550 | 26500 | 204 |
| 414 | 20240313 | 124300 | 4327129500 | 26500 | 26500 | 26550 | 26500 | 522 |
| 415 | 20240313 | 124200 | 4313290800 | 26500 | 26550 | 26550 | 26500 | 185 |
| 416 | 20240313 | 124100 | 4308379650 | 26500 | 26550 | 26550 | 26500 | 299 |
| 417 | 20240313 | 124000 | 4300442750 | 26500 | 26500 | 26550 | 26500 | 229 |
| 418 | 20240313 | 123900 | 4294368450 | 26500 | 26500 | 26550 | 26500 | 197 |
| 419 | 20240313 | 123800 | 4289142250 | 26550 | 26500 | 26550 | 26500 | 263 |
| 420 | 20240313 | 123700 | 4282166950 | 26500 | 26500 | 26500 | 26500 | 38 |
| 421 | 20240313 | 123600 | 4281159950 | 26550 | 26550 | 26550 | 26550 | 198 |
| 422 | 20240313 | 123500 | 4275903050 | 26500 | 26500 | 26600 | 26500 | 327 |
| 423 | 20240313 | 123400 | 4267225050 | 26550 | 26500 | 26550 | 26500 | 196 |
| 424 | 20240313 | 123300 | 4262025350 | 26500 | 26450 | 26500 | 26450 | 546 |
| 425 | 20240313 | 123200 | 4247574800 | 26500 | 26500 | 26550 | 26500 | 396 |
| 426 | 20240313 | 123100 | 4237070950 | 26500 | 26500 | 26500 | 26500 | 9 |
| 427 | 20240313 | 123000 | 4236832450 | 26500 | 26550 | 26550 | 26500 | 360 |
| 428 | 20240313 | 122900 | 4227286350 | 26500 | 26500 | 26550 | 26500 | 397 |
| 429 | 20240313 | 122800 | 4216760050 | 26500 | 26500 | 26500 | 26500 | 481 |
| 430 | 20240313 | 122700 | 4204013550 | 26550 | 26500 | 26550 | 26500 | 219 |
| 431 | 20240313 | 122600 | 4198199600 | 26550 | 26550 | 26550 | 26500 | 146 |
| 432 | 20240313 | 122500 | 4194324650 | 26550 | 26550 | 26550 | 26500 | 125 |
| 433 | 20240313 | 122400 | 4191006350 | 26500 | 26500 | 26550 | 26500 | 220 |
| 434 | 20240313 | 122300 | 4185170650 | 26550 | 26550 | 26550 | 26500 | 287 |
| 435 | 20240313 | 122200 | 4177550900 | 26500 | 26500 | 26550 | 26500 | 238 |
| 436 | 20240313 | 122100 | 4171238200 | 26500 | 26550 | 26550 | 26500 | 117 |
| 437 | 20240313 | 122000 | 4168131950 | 26500 | 26550 | 26550 | 26500 | 231 |
| 438 | 20240313 | 121900 | 4162004600 | 26550 | 26600 | 26600 | 26550 | 178 |
| 439 | 20240313 | 121800 | 4157273000 | 26550 | 26550 | 26600 | 26550 | 87 |
| 440 | 20240313 | 121700 | 4154963100 | 26550 | 26500 | 26550 | 26500 | 252 |
| 441 | 20240313 | 121600 | 4148279150 | 26550 | 26500 | 26550 | 26500 | 436 |
| 442 | 20240313 | 121500 | 4136719350 | 26500 | 26500 | 26550 | 26500 | 367 |
| 443 | 20240313 | 121400 | 4126988050 | 26550 | 26500 | 26550 | 26500 | 357 |
| 444 | 20240313 | 121300 | 4117521350 | 26500 | 26500 | 26550 | 26500 | 639 |
| 445 | 20240313 | 121200 | 4100577650 | 26550 | 26550 | 26550 | 26500 | 121 |
| 446 | 20240313 | 121100 | 4097365150 | 26600 | 26500 | 26600 | 26500 | 593 |
| 447 | 20240313 | 121000 | 4081643400 | 26500 | 26550 | 26600 | 26500 | 213 |
| 448 | 20240313 | 120900 | 4075982650 | 26550 | 26550 | 26600 | 26500 | 263 |
| 449 | 20240313 | 120800 | 4068997800 | 26600 | 26600 | 26600 | 26550 | 137 |
| 450 | 20240313 | 120700 | 4065354050 | 26600 | 26550 | 26600 | 26550 | 187 |
| 451 | 20240313 | 120600 | 4060383400 | 26600 | 26550 | 26600 | 26550 | 163 |
| 452 | 20240313 | 120500 | 4056050050 | 26550 | 26550 | 26600 | 26550 | 128 |
| 453 | 20240313 | 120400 | 4052645950 | 26600 | 26550 | 26600 | 26500 | 885 |
| 454 | 20240313 | 120300 | 4029145250 | 26550 | 26550 | 26600 | 26500 | 350 |
| 455 | 20240313 | 120200 | 4019848550 | 26550 | 26550 | 26600 | 26550 | 152 |
| 456 | 20240313 | 120100 | 4015807200 | 26550 | 26600 | 26600 | 26550 | 298 |
| 457 | 20240313 | 120000 | 4007888700 | 26550 | 26650 | 26650 | 26550 | 543 |
| 458 | 20240313 | 115900 | 3993446400 | 26650 | 26650 | 26650 | 26600 | 252 |
| 459 | 20240313 | 115800 | 3986740600 | 26650 | 26700 | 26700 | 26600 | 157 |
| 460 | 20240313 | 115700 | 3982558500 | 26650 | 26650 | 26700 | 26600 | 1296 |
| 461 | 20240313 | 115600 | 3948076650 | 26650 | 26650 | 26650 | 26600 | 342 |
| 462 | 20240313 | 115500 | 3938963450 | 26650 | 26600 | 26650 | 26600 | 224 |
| 463 | 20240313 | 115400 | 3932995100 | 26600 | 26600 | 26650 | 26600 | 303 |
| 464 | 20240313 | 115300 | 3924924500 | 26600 | 26650 | 26650 | 26600 | 126 |
| 465 | 20240313 | 115200 | 3921567150 | 26600 | 26600 | 26650 | 26600 | 337 |
| 466 | 20240313 | 115100 | 3912597250 | 26600 | 26650 | 26650 | 26600 | 159 |
| 467 | 20240313 | 115000 | 3908362100 | 26650 | 26600 | 26650 | 26600 | 93 |
| 468 | 20240313 | 114900 | 3905884150 | 26650 | 26650 | 26650 | 26600 | 422 |
| 469 | 20240313 | 114800 | 3894641500 | 26650 | 26650 | 26650 | 26600 | 134 |
| 470 | 20240313 | 114700 | 3891071100 | 26650 | 26600 | 26650 | 26600 | 253 |
| 471 | 20240313 | 114600 | 3884335550 | 26600 | 26600 | 26650 | 26600 | 97 |
| 472 | 20240313 | 114500 | 3881755300 | 26600 | 26550 | 26600 | 26550 | 215 |
| 473 | 20240313 | 114400 | 3876038300 | 26550 | 26600 | 26650 | 26550 | 326 |
| 474 | 20240313 | 114300 | 3867363950 | 26550 | 26600 | 26650 | 26550 | 787 |
| 475 | 20240313 | 114200 | 3846450700 | 26600 | 26600 | 26650 | 26550 | 587 |
| 476 | 20240313 | 114100 | 3830841600 | 26600 | 26600 | 26600 | 26550 | 729 |
| 477 | 20240313 | 114000 | 3811455750 | 26550 | 26550 | 26600 | 26550 | 304 |
| 478 | 20240313 | 113900 | 3803384500 | 26550 | 26500 | 26550 | 26500 | 224 |
| 479 | 20240313 | 113800 | 3797437350 | 26550 | 26550 | 26600 | 26500 | 245 |
| 480 | 20240313 | 113700 | 3790936800 | 26550 | 26500 | 26600 | 26500 | 2128 |
| 481 | 20240313 | 113600 | 3734438550 | 26500 | 26500 | 26500 | 26450 | 230 |
| 482 | 20240313 | 113500 | 3728345050 | 26500 | 26450 | 26500 | 26450 | 170 |
| 483 | 20240313 | 113400 | 3723840500 | 26500 | 26450 | 26500 | 26450 | 74 |
| 484 | 20240313 | 113300 | 3721881100 | 26500 | 26500 | 26500 | 26450 | 287 |
| 485 | 20240313 | 113200 | 3714279300 | 26450 | 26450 | 26500 | 26450 | 281 |
| 486 | 20240313 | 113100 | 3706839550 | 26450 | 26500 | 26500 | 26450 | 41 |
| 487 | 20240313 | 113000 | 3705753400 | 26500 | 26450 | 26500 | 26450 | 65 |
| 488 | 20240313 | 112900 | 3704032850 | 26500 | 26450 | 26500 | 26450 | 53 |
| 489 | 20240313 | 112800 | 3702629200 | 26450 | 26450 | 26450 | 26450 | 126 |
| 490 | 20240313 | 112700 | 3699296500 | 26500 | 26450 | 26500 | 26450 | 439 |
| 491 | 20240313 | 112600 | 3687675900 | 26450 | 26450 | 26500 | 26450 | 233 |
| 492 | 20240313 | 112500 | 3681511450 | 26450 | 26450 | 26450 | 26450 | 73 |
| 493 | 20240313 | 112400 | 3679580600 | 26450 | 26450 | 26500 | 26450 | 219 |
| 494 | 20240313 | 112300 | 3673783750 | 26500 | 26500 | 26500 | 26450 | 171 |
| 495 | 20240313 | 112200 | 3669255700 | 26450 | 26450 | 26450 | 26450 | 261 |
| 496 | 20240313 | 112100 | 3662352250 | 26450 | 26500 | 26500 | 26450 | 368 |
| 497 | 20240313 | 112000 | 3652618500 | 26500 | 26450 | 26500 | 26450 | 233 |
| 498 | 20240313 | 111900 | 3646446900 | 26500 | 26500 | 26500 | 26450 | 1150 |
| 499 | 20240313 | 111800 | 3615972950 | 26500 | 26450 | 26500 | 26450 | 1220 |
| 500 | 20240313 | 111700 | 3583644300 | 26450 | 26450 | 26500 | 26450 | 55 |
| 501 | 20240313 | 111600 | 3582189450 | 26450 | 26450 | 26450 | 26450 | 140 |
| 502 | 20240313 | 111500 | 3578486450 | 26450 | 26450 | 26500 | 26450 | 67 |
| 503 | 20240313 | 111400 | 3576713400 | 26450 | 26450 | 26500 | 26450 | 152 |
| 504 | 20240313 | 111300 | 3572692950 | 26450 | 26450 | 26500 | 26450 | 814 |
| 505 | 20240313 | 111200 | 3551158450 | 26450 | 26450 | 26450 | 26450 | 105 |
| 506 | 20240313 | 111100 | 3548381200 | 26450 | 26500 | 26500 | 26450 | 35 |
| 507 | 20240313 | 111000 | 3547454950 | 26500 | 26450 | 26500 | 26450 | 270 |
| 508 | 20240313 | 110900 | 3540313200 | 26450 | 26500 | 26500 | 26450 | 243 |
| 509 | 20240313 | 110800 | 3533876600 | 26450 | 26450 | 26450 | 26450 | 115 |
| 510 | 20240313 | 110700 | 3530834850 | 26450 | 26450 | 26500 | 26400 | 135 |
| 511 | 20240313 | 110600 | 3527264750 | 26450 | 26400 | 26450 | 26400 | 478 |
| 512 | 20240313 | 110500 | 3514624300 | 26450 | 26450 | 26450 | 26450 | 145 |
| 513 | 20240313 | 110400 | 3510789050 | 26450 | 26450 | 26450 | 26400 | 302 |
| 514 | 20240313 | 110300 | 3502804500 | 26450 | 26450 | 26450 | 26400 | 101 |
| 515 | 20240313 | 110200 | 3500133450 | 26450 | 26400 | 26450 | 26400 | 124 |
| 516 | 20240313 | 110100 | 3496859350 | 26450 | 26450 | 26450 | 26400 | 263 |
| 517 | 20240313 | 110000 | 3489903450 | 26400 | 26450 | 26450 | 26400 | 434 |
| 518 | 20240313 | 105900 | 3478431450 | 26450 | 26400 | 26450 | 26400 | 237 |
| 519 | 20240313 | 105800 | 3472168100 | 26400 | 26400 | 26450 | 26400 | 43 |
| 520 | 20240313 | 105700 | 3471032250 | 26400 | 26400 | 26450 | 26400 | 121 |
| 521 | 20240313 | 105600 | 3467835600 | 26400 | 26450 | 26450 | 26400 | 574 |
| 522 | 20240313 | 105500 | 3452658100 | 26500 | 26450 | 26500 | 26450 | 227 |
| 523 | 20240313 | 105400 | 3446644700 | 26450 | 26500 | 26500 | 26450 | 80 |
| 524 | 20240313 | 105300 | 3444528550 | 26450 | 26450 | 26450 | 26450 | 92 |
| 525 | 20240313 | 105200 | 3442095150 | 26450 | 26450 | 26450 | 26450 | 2291 |
| 526 | 20240313 | 105100 | 3381498200 | 26450 | 26400 | 26450 | 26400 | 846 |
| 527 | 20240313 | 105000 | 3359158600 | 26400 | 26400 | 26400 | 26350 | 1750 |
| 528 | 20240313 | 104900 | 3312959500 | 26350 | 26400 | 26400 | 26350 | 126 |
| 529 | 20240313 | 104800 | 3309638750 | 26300 | 26300 | 26350 | 26300 | 632 |
| 530 | 20240313 | 104700 | 3292986800 | 26350 | 26350 | 26350 | 26350 | 1527 |
| 531 | 20240313 | 104600 | 3252750350 | 26350 | 26400 | 26400 | 26350 | 266 |
| 532 | 20240313 | 104500 | 3245732950 | 26400 | 26350 | 26400 | 26350 | 108 |
| 533 | 20240313 | 104400 | 3242887050 | 26350 | 26300 | 26400 | 26300 | 1144 |
| 534 | 20240313 | 104300 | 3212722550 | 26300 | 26350 | 26350 | 26300 | 41 |
| 535 | 20240313 | 104200 | 3211644200 | 26300 | 26300 | 26350 | 26300 | 142 |
| 536 | 20240313 | 104100 | 3207908450 | 26350 | 26350 | 26350 | 26300 | 599 |
| 537 | 20240313 | 104000 | 3192137000 | 26350 | 26300 | 26350 | 26300 | 435 |
| 538 | 20240313 | 103900 | 3180681400 | 26300 | 26350 | 26350 | 26300 | 132 |
| 539 | 20240313 | 103800 | 3177209650 | 26350 | 26300 | 26350 | 26300 | 225 |
| 540 | 20240313 | 103700 | 3171291650 | 26300 | 26300 | 26350 | 26300 | 407 |
| 541 | 20240313 | 103600 | 3160575100 | 26350 | 26300 | 26350 | 26300 | 184 |
| 542 | 20240313 | 103500 | 3155730550 | 26300 | 26350 | 26350 | 26300 | 655 |
| 543 | 20240313 | 103400 | 3138471500 | 26350 | 26300 | 26350 | 26300 | 71 |
| 544 | 20240313 | 103300 | 3136603900 | 26300 | 26300 | 26350 | 26300 | 112 |
| 545 | 20240313 | 103200 | 3133655650 | 26300 | 26300 | 26350 | 26300 | 328 |
| 546 | 20240313 | 103100 | 3125025100 | 26300 | 26300 | 26350 | 26300 | 579 |
| 547 | 20240313 | 103000 | 3109797050 | 26350 | 26350 | 26350 | 26300 | 1107 |
| 548 | 20240313 | 102900 | 3080679300 | 26350 | 26350 | 26400 | 26300 | 1141 |
| 549 | 20240313 | 102800 | 3050618500 | 26300 | 26250 | 26300 | 26200 | 389 |
| 550 | 20240313 | 102700 | 3040396150 | 26400 | 26250 | 26400 | 26150 | 2302 |
| 551 | 20240313 | 102600 | 2980102850 | 26300 | 26300 | 26400 | 26150 | 5301 |
| 552 | 20240313 | 102500 | 2841386100 | 26300 | 26300 | 26400 | 26200 | 3715 |
| 553 | 20240313 | 102400 | 2743947200 | 26300 | 26350 | 26400 | 26250 | 9280 |
| 554 | 20240313 | 102300 | 2500035700 | 26450 | 26350 | 26450 | 26300 | 4347 |
| 555 | 20240313 | 102200 | 2385685100 | 26350 | 26300 | 26400 | 26250 | 577 |
| 556 | 20240313 | 102100 | 2370481050 | 26300 | 26350 | 26450 | 26300 | 1637 |
| 557 | 20240313 | 102000 | 2327378100 | 26300 | 26300 | 26350 | 26300 | 181 |
| 558 | 20240313 | 101900 | 2322616950 | 26350 | 26300 | 26350 | 26300 | 93 |
| 559 | 20240313 | 101800 | 2320169150 | 26300 | 26300 | 26350 | 26300 | 493 |
| 560 | 20240313 | 101700 | 2307194150 | 26300 | 26350 | 26350 | 26300 | 517 |
| 561 | 20240313 | 101600 | 2293591900 | 26300 | 26350 | 26400 | 26300 | 1227 |
| 562 | 20240313 | 101500 | 2261261800 | 26350 | 26400 | 26400 | 26350 | 104 |
| 563 | 20240313 | 101400 | 2258521350 | 26400 | 26350 | 26400 | 26350 | 219 |
| 564 | 20240313 | 101300 | 2252744400 | 26350 | 26400 | 26400 | 26350 | 169 |
| 565 | 20240313 | 101200 | 2248283800 | 26350 | 26350 | 26350 | 26350 | 157 |
| 566 | 20240313 | 101100 | 2244146850 | 26350 | 26300 | 26350 | 26300 | 967 |
| 567 | 20240313 | 101000 | 2218667200 | 26300 | 26300 | 26350 | 26300 | 880 |
| 568 | 20240313 | 100900 | 2195498200 | 26300 | 26350 | 26350 | 26300 | 310 |
| 569 | 20240313 | 100800 | 2187341000 | 26300 | 26250 | 26300 | 26250 | 511 |
| 570 | 20240313 | 100700 | 2173905000 | 26250 | 26300 | 26300 | 26250 | 251 |
| 571 | 20240313 | 100600 | 2167305550 | 26250 | 26300 | 26300 | 26250 | 222 |
| 572 | 20240313 | 100500 | 2161473600 | 26300 | 26300 | 26350 | 26300 | 231 |
| 573 | 20240313 | 100400 | 2155392000 | 26350 | 26300 | 26350 | 26300 | 1204 |
| 574 | 20240313 | 100300 | 2123710950 | 26300 | 26300 | 26300 | 26300 | 310 |
| 575 | 20240313 | 100200 | 2115557950 | 26300 | 26250 | 26300 | 26250 | 313 |
| 576 | 20240313 | 100100 | 2107327150 | 26300 | 26250 | 26300 | 26200 | 463 |
| 577 | 20240313 | 100000 | 2095174050 | 26200 | 26250 | 26300 | 26200 | 497 |
| 578 | 20240313 | 095900 | 2082145200 | 26200 | 26200 | 26250 | 26200 | 931 |
| 579 | 20240313 | 095800 | 2057710350 | 26200 | 26250 | 26250 | 26200 | 122 |
| 580 | 20240313 | 095700 | 2054513900 | 26200 | 26200 | 26250 | 26150 | 807 |
| 581 | 20240313 | 095600 | 2033369700 | 26200 | 26200 | 26250 | 26150 | 3248 |
| 582 | 20240313 | 095500 | 1948272400 | 26200 | 26250 | 26250 | 26200 | 3337 |
| 583 | 20240313 | 095400 | 1860708700 | 26250 | 26250 | 26300 | 26250 | 438 |
| 584 | 20240313 | 095300 | 1849204150 | 26250 | 26250 | 26300 | 26250 | 163 |
| 585 | 20240313 | 095200 | 1844923250 | 26250 | 26250 | 26250 | 26250 | 252 |
| 586 | 20240313 | 095100 | 1838308250 | 26300 | 26250 | 26300 | 26250 | 650 |
| 587 | 20240313 | 095000 | 1821224500 | 26300 | 26300 | 26350 | 26250 | 682 |
| 588 | 20240313 | 094900 | 1803261000 | 26300 | 26300 | 26300 | 26250 | 178 |
| 589 | 20240313 | 094800 | 1798581400 | 26300 | 26250 | 26300 | 26250 | 2346 |
| 590 | 20240313 | 094700 | 1736921650 | 26250 | 26250 | 26300 | 26200 | 598 |
| 591 | 20240313 | 094600 | 1721217900 | 26250 | 26250 | 26350 | 26250 | 3436 |
| 592 | 20240313 | 094500 | 1630992850 | 26300 | 26350 | 26400 | 26250 | 1772 |
| 593 | 20240313 | 094400 | 1584367550 | 26350 | 26300 | 26350 | 26300 | 282 |
| 594 | 20240313 | 094300 | 1576950900 | 26300 | 26300 | 26300 | 26250 | 606 |
| 595 | 20240313 | 094200 | 1561014100 | 26250 | 26250 | 26300 | 26250 | 1529 |
| 596 | 20240313 | 094100 | 1520877400 | 26300 | 26300 | 26300 | 26300 | 163 |
| 597 | 20240313 | 094000 | 1516590500 | 26300 | 26350 | 26350 | 26250 | 3383 |
| 598 | 20240313 | 093900 | 1427579350 | 26350 | 26350 | 26350 | 26350 | 372 |
| 599 | 20240313 | 093800 | 1417777150 | 26350 | 26400 | 26400 | 26350 | 863 |
| 600 | 20240313 | 093700 | 1394994300 | 26400 | 26400 | 26400 | 26400 | 39 |
| 601 | 20240313 | 093600 | 1393964700 | 26450 | 26450 | 26450 | 26450 | 83 |
| 602 | 20240313 | 093500 | 1391769350 | 26400 | 26400 | 26400 | 26400 | 25 |
| 603 | 20240313 | 093400 | 1391109350 | 26350 | 26350 | 26350 | 26350 | 21 |
| 604 | 20240313 | 093300 | 1390556000 | 26350 | 26400 | 26450 | 26350 | 1187 |
| 605 | 20240313 | 093200 | 1359207500 | 26400 | 26350 | 26400 | 26350 | 474 |
| 606 | 20240313 | 093100 | 1346707500 | 26350 | 26400 | 26400 | 26350 | 3065 |
| 607 | 20240313 | 093000 | 1265915700 | 26350 | 26400 | 26400 | 26350 | 57 |
| 608 | 20240313 | 092900 | 1264413700 | 26400 | 26400 | 26400 | 26400 | 53 |
| 609 | 20240313 | 092800 | 1263014500 | 26400 | 26450 | 26450 | 26400 | 40 |
| 610 | 20240313 | 092700 | 1261957000 | 26450 | 26450 | 26450 | 26400 | 711 |
| 611 | 20240313 | 092600 | 1243178600 | 26450 | 26450 | 26450 | 26450 | 423 |
| 612 | 20240313 | 092500 | 1231990250 | 26450 | 26500 | 26500 | 26400 | 1324 |
| 613 | 20240313 | 092400 | 1196969000 | 26500 | 26450 | 26500 | 26450 | 711 |
| 614 | 20240313 | 092300 | 1178157900 | 26450 | 26400 | 26450 | 26400 | 21 |
| 615 | 20240313 | 092200 | 1177602850 | 26400 | 26350 | 26400 | 26350 | 545 |
| 616 | 20240313 | 092100 | 1163224500 | 26400 | 26450 | 26450 | 26300 | 3562 |
| 617 | 20240313 | 092000 | 1069276300 | 26450 | 26450 | 26450 | 26400 | 29 |
| 618 | 20240313 | 091900 | 1068509600 | 26400 | 26350 | 26450 | 26350 | 441 |
| 619 | 20240313 | 091800 | 1056862250 | 26350 | 26400 | 26450 | 26350 | 1962 |
| 620 | 20240313 | 091700 | 1005069300 | 26450 | 26500 | 26500 | 26400 | 1497 |
| 621 | 20240313 | 091600 | 965462050 | 26500 | 26550 | 26550 | 26450 | 2341 |
| 622 | 20240313 | 091500 | 903441900 | 26500 | 26450 | 26500 | 26450 | 1090 |
| 623 | 20240313 | 091400 | 874569650 | 26450 | 26550 | 26550 | 26450 | 1661 |
| 624 | 20240313 | 091300 | 830613000 | 26500 | 26500 | 26600 | 26450 | 4586 |
| 625 | 20240313 | 091200 | 709155450 | 26500 | 26650 | 26700 | 26500 | 4809 |
| 626 | 20240313 | 091100 | 581376200 | 26650 | 26650 | 26650 | 26600 | 417 |
| 627 | 20240313 | 091000 | 570268150 | 26650 | 26650 | 26650 | 26600 | 1450 |
| 628 | 20240313 | 090900 | 531649750 | 26650 | 26700 | 26750 | 26600 | 2980 |
| 629 | 20240313 | 090800 | 452167050 | 26750 | 26750 | 26750 | 26750 | 920 |
| 630 | 20240313 | 090700 | 427557050 | 26750 | 26700 | 26750 | 26700 | 1670 |
| 631 | 20240313 | 090600 | 382887550 | 26700 | 26750 | 26750 | 26700 | 143 |
| 632 | 20240313 | 090500 | 379068800 | 26750 | 26700 | 26750 | 26700 | 687 |
| 633 | 20240313 | 090400 | 360720350 | 26750 | 26750 | 26800 | 26700 | 2797 |
| 634 | 20240313 | 090300 | 285918150 | 26750 | 26750 | 26800 | 26750 | 1400 |
| 635 | 20240313 | 090200 | 248433550 | 26750 | 26750 | 26800 | 26750 | 522 |
| 636 | 20240313 | 090100 | 234463550 | 26750 | 26750 | 26850 | 26700 | 537 |
| 637 | 20240313 | 090000 | 220109050 | 26650 | 26900 | 26900 | 26550 | 8214 |