31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 184900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 5231 |
| 3 | 20240315 | 184800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240315 | 184700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240315 | 184600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240315 | 184500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240315 | 184400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240315 | 184300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240315 | 184200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240315 | 184100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240315 | 184000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240315 | 183900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240315 | 183800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240315 | 183700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240315 | 183600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240315 | 183500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240315 | 183400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240315 | 183300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240315 | 183200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240315 | 183100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240315 | 183000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240315 | 182900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240315 | 182800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240315 | 182700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240315 | 182600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240315 | 182500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240315 | 182400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240315 | 182300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240315 | 182200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240315 | 182100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240315 | 182000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240315 | 181900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 5231 |
| 33 | 20240315 | 181800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240315 | 181700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240315 | 181600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240315 | 181500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240315 | 181400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240315 | 181300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240315 | 181200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240315 | 181100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240315 | 181000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240315 | 180900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240315 | 180800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240315 | 180700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240315 | 180600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240315 | 180500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240315 | 180400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240315 | 180300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240315 | 180200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240315 | 180100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240315 | 180000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240315 | 175900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240315 | 175800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240315 | 175700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240315 | 175600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240315 | 175500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240315 | 175400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240315 | 175300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240315 | 175200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240315 | 175100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240315 | 175000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240315 | 174900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 5231 |
| 63 | 20240315 | 174800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240315 | 174700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240315 | 174600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240315 | 174500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240315 | 174400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240315 | 174300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240315 | 174200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240315 | 174100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240315 | 174000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240315 | 173900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240315 | 173800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240315 | 173700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240315 | 173600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240315 | 173500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240315 | 173400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240315 | 173300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240315 | 173200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240315 | 173100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240315 | 173000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240315 | 172900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240315 | 172800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240315 | 172700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240315 | 172600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240315 | 172500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240315 | 172400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240315 | 172300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240315 | 172200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240315 | 172100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240315 | 172000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240315 | 171900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 5231 |
| 93 | 20240315 | 171800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240315 | 171700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240315 | 171600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240315 | 171500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240315 | 171400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240315 | 171300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240315 | 171200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240315 | 171100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240315 | 171000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240315 | 170900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240315 | 170800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240315 | 170700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240315 | 170600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240315 | 170500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240315 | 170400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240315 | 170300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240315 | 170200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240315 | 170100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240315 | 170000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240315 | 165900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240315 | 165800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240315 | 165700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240315 | 165600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240315 | 165500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240315 | 165400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240315 | 165300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240315 | 165200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240315 | 165100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240315 | 165000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240315 | 164900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 5231 |
| 123 | 20240315 | 164800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240315 | 164700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240315 | 164600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240315 | 164500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240315 | 164400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240315 | 164300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240315 | 164200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240315 | 164100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240315 | 164000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240315 | 163900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240315 | 163800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240315 | 163700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240315 | 163600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240315 | 163500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240315 | 163400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240315 | 163300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240315 | 163200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240315 | 163100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240315 | 163000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240315 | 162900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240315 | 162800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240315 | 162700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240315 | 162600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240315 | 162500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240315 | 162400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240315 | 162300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240315 | 162200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240315 | 162100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240315 | 162000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240315 | 161900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 5231 |
| 153 | 20240315 | 161800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240315 | 161700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240315 | 161600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240315 | 161500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240315 | 161400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240315 | 161300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240315 | 161200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240315 | 161100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240315 | 161000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240315 | 160900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240315 | 160800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240315 | 160700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240315 | 160600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240315 | 160500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240315 | 160400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240315 | 160300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240315 | 160200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240315 | 160100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240315 | 160000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240315 | 155900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240315 | 155800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240315 | 155700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240315 | 155600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240315 | 155500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240315 | 155400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240315 | 155300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240315 | 155200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240315 | 155100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240315 | 155000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240315 | 154900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 5231 |
| 183 | 20240315 | 154800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240315 | 154700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240315 | 154600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240315 | 154500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240315 | 154400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240315 | 154300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240315 | 154200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240315 | 154100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240315 | 154000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240315 | 153900 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240315 | 153800 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240315 | 153700 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240315 | 153600 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240315 | 153500 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240315 | 153400 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240315 | 153300 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240315 | 153200 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240315 | 153100 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20240315 | 153000 | 7675634750 | 23400 | 23400 | 23400 | 23400 | 5231 |
| 202 | 20240315 | 152900 | 7553229350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20240315 | 152800 | 7553229350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20240315 | 152700 | 7553229350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20240315 | 152600 | 7553229350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20240315 | 152500 | 7553229350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20240315 | 152400 | 7553229350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20240315 | 152300 | 7553229350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20240315 | 152200 | 7553229350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20240315 | 152100 | 7553229350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20240315 | 152000 | 7553229350 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20240315 | 151900 | 7553229350 | 23650 | 23600 | 23700 | 23600 | 4219 |
| 213 | 20240315 | 151800 | 7453503300 | 23600 | 23550 | 23600 | 23550 | 1372 |
| 214 | 20240315 | 151700 | 7421162200 | 23650 | 23550 | 23650 | 23550 | 657 |
| 215 | 20240315 | 151600 | 7405652550 | 23550 | 23600 | 23600 | 23550 | 84 |
| 216 | 20240315 | 151500 | 7403673800 | 23600 | 23550 | 23600 | 23550 | 128 |
| 217 | 20240315 | 151400 | 7400659100 | 23600 | 23600 | 23600 | 23550 | 1185 |
| 218 | 20240315 | 151300 | 7372701400 | 23600 | 23650 | 23650 | 23600 | 344 |
| 219 | 20240315 | 151200 | 7364580200 | 23650 | 23600 | 23650 | 23600 | 596 |
| 220 | 20240315 | 151100 | 7350514550 | 23600 | 23600 | 23650 | 23600 | 570 |
| 221 | 20240315 | 151000 | 7337051850 | 23650 | 23550 | 23650 | 23550 | 219 |
| 222 | 20240315 | 150900 | 7331877900 | 23500 | 23650 | 23650 | 23500 | 80 |
| 223 | 20240315 | 150800 | 7329993900 | 23700 | 23650 | 23700 | 23500 | 1069 |
| 224 | 20240315 | 150700 | 7304785250 | 23650 | 23500 | 23650 | 23500 | 3149 |
| 225 | 20240315 | 150600 | 7230470700 | 23550 | 23500 | 23550 | 23500 | 231 |
| 226 | 20240315 | 150500 | 7225030950 | 23550 | 23500 | 23550 | 23500 | 425 |
| 227 | 20240315 | 150400 | 7215035650 | 23550 | 23550 | 23550 | 23450 | 1131 |
| 228 | 20240315 | 150300 | 7188463450 | 23550 | 23600 | 23600 | 23550 | 163 |
| 229 | 20240315 | 150200 | 7184622150 | 23600 | 23600 | 23600 | 23500 | 1075 |
| 230 | 20240315 | 150100 | 7159325000 | 23600 | 23600 | 23650 | 23600 | 130 |
| 231 | 20240315 | 150000 | 7156256400 | 23600 | 23650 | 23650 | 23600 | 478 |
| 232 | 20240315 | 145900 | 7144975450 | 23600 | 23600 | 23600 | 23600 | 228 |
| 233 | 20240315 | 145800 | 7139594650 | 23600 | 23650 | 23650 | 23550 | 157 |
| 234 | 20240315 | 145700 | 7135891400 | 23550 | 23550 | 23650 | 23550 | 1194 |
| 235 | 20240315 | 145600 | 7107762250 | 23600 | 23600 | 23650 | 23600 | 378 |
| 236 | 20240315 | 145500 | 7098839600 | 23600 | 23600 | 23650 | 23550 | 943 |
| 237 | 20240315 | 145400 | 7076613950 | 23600 | 23600 | 23600 | 23600 | 706 |
| 238 | 20240315 | 145300 | 7059952350 | 23600 | 23600 | 23600 | 23600 | 2755 |
| 239 | 20240315 | 145200 | 6994934350 | 23600 | 23600 | 23650 | 23550 | 797 |
| 240 | 20240315 | 145100 | 6976127650 | 23600 | 23600 | 23650 | 23600 | 155 |
| 241 | 20240315 | 145000 | 6972465450 | 23650 | 23700 | 23700 | 23650 | 268 |
| 242 | 20240315 | 144900 | 6966125900 | 23700 | 23700 | 23700 | 23600 | 631 |
| 243 | 20240315 | 144800 | 6951205100 | 23700 | 23800 | 23800 | 23650 | 3646 |
| 244 | 20240315 | 144700 | 6864490000 | 23800 | 23650 | 23800 | 23600 | 8424 |
| 245 | 20240315 | 144600 | 6664720050 | 23650 | 23550 | 23700 | 23550 | 8205 |
| 246 | 20240315 | 144500 | 6470985800 | 23550 | 23500 | 23600 | 23500 | 1890 |
| 247 | 20240315 | 144400 | 6426500000 | 23450 | 23350 | 23500 | 23300 | 2789 |
| 248 | 20240315 | 144300 | 6361155300 | 23350 | 23350 | 23350 | 23350 | 682 |
| 249 | 20240315 | 144200 | 6345230600 | 23350 | 23350 | 23350 | 23350 | 416 |
| 250 | 20240315 | 144100 | 6335517000 | 23400 | 23400 | 23400 | 23400 | 97 |
| 251 | 20240315 | 144000 | 6333247200 | 23400 | 23400 | 23400 | 23400 | 7 |
| 252 | 20240315 | 143900 | 6333083400 | 23400 | 23450 | 23450 | 23400 | 518 |
| 253 | 20240315 | 143800 | 6320957700 | 23400 | 23450 | 23450 | 23400 | 247 |
| 254 | 20240315 | 143700 | 6315170350 | 23450 | 23500 | 23500 | 23450 | 46 |
| 255 | 20240315 | 143600 | 6314091600 | 23500 | 23500 | 23550 | 23500 | 269 |
| 256 | 20240315 | 143500 | 6307769900 | 23550 | 23500 | 23550 | 23500 | 221 |
| 257 | 20240315 | 143400 | 6302572100 | 23500 | 23500 | 23500 | 23500 | 116 |
| 258 | 20240315 | 143300 | 6299846100 | 23500 | 23500 | 23500 | 23500 | 261 |
| 259 | 20240315 | 143200 | 6293712600 | 23500 | 23500 | 23550 | 23500 | 669 |
| 260 | 20240315 | 143100 | 6277980950 | 23500 | 23500 | 23500 | 23500 | 254 |
| 261 | 20240315 | 143000 | 6272011950 | 23500 | 23500 | 23550 | 23500 | 245 |
| 262 | 20240315 | 142900 | 6266253700 | 23500 | 23450 | 23500 | 23450 | 2216 |
| 263 | 20240315 | 142800 | 6214180300 | 23500 | 23400 | 23500 | 23400 | 1021 |
| 264 | 20240315 | 142700 | 6190285200 | 23500 | 23350 | 23500 | 23350 | 159 |
| 265 | 20240315 | 142600 | 6186556950 | 23350 | 23400 | 23400 | 23350 | 102 |
| 266 | 20240315 | 142500 | 6184174500 | 23450 | 23450 | 23450 | 23400 | 103 |
| 267 | 20240315 | 142400 | 6181759900 | 23450 | 23350 | 23450 | 23350 | 6 |
| 268 | 20240315 | 142300 | 6181619700 | 23350 | 23350 | 23350 | 23350 | 298 |
| 269 | 20240315 | 142200 | 6174661400 | 23450 | 23500 | 23500 | 23450 | 656 |
| 270 | 20240315 | 142100 | 6159274000 | 23500 | 23350 | 23500 | 23350 | 1188 |
| 271 | 20240315 | 142000 | 6131412750 | 23400 | 23300 | 23400 | 23300 | 347 |
| 272 | 20240315 | 141900 | 6123299850 | 23400 | 23350 | 23400 | 23350 | 496 |
| 273 | 20240315 | 141800 | 6111701650 | 23300 | 23300 | 23300 | 23300 | 20 |
| 274 | 20240315 | 141700 | 6111235650 | 23350 | 23300 | 23350 | 23300 | 1130 |
| 275 | 20240315 | 141600 | 6084851350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20240315 | 141500 | 6084851350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20240315 | 141400 | 6084851350 | 23350 | 23150 | 23350 | 23150 | 3672 |
| 278 | 20240315 | 141300 | 5999425450 | 23100 | 23100 | 23100 | 23100 | 10 |
| 279 | 20240315 | 141200 | 5999194450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 280 | 20240315 | 141100 | 5999194450 | 23100 | 23050 | 23100 | 23050 | 105 |
| 281 | 20240315 | 141000 | 5996771700 | 23050 | 23000 | 23050 | 23000 | 213 |
| 282 | 20240315 | 140900 | 5991862100 | 23050 | 23050 | 23100 | 23000 | 1446 |
| 283 | 20240315 | 140800 | 5958527350 | 23050 | 23050 | 23050 | 23050 | 46 |
| 284 | 20240315 | 140700 | 5957467050 | 23050 | 23050 | 23050 | 23050 | 464 |
| 285 | 20240315 | 140600 | 5946771850 | 23050 | 23050 | 23050 | 23050 | 212 |
| 286 | 20240315 | 140500 | 5941885250 | 23000 | 23050 | 23050 | 23000 | 55 |
| 287 | 20240315 | 140400 | 5940620200 | 23000 | 23000 | 23000 | 23000 | 128 |
| 288 | 20240315 | 140300 | 5937676200 | 23000 | 23000 | 23000 | 23000 | 50 |
| 289 | 20240315 | 140200 | 5936526200 | 23000 | 23050 | 23100 | 23000 | 502 |
| 290 | 20240315 | 140100 | 5924966850 | 23100 | 23050 | 23100 | 23050 | 5 |
| 291 | 20240315 | 140000 | 5924851450 | 23100 | 23100 | 23100 | 23100 | 216 |
| 292 | 20240315 | 135900 | 5919861850 | 23100 | 23100 | 23100 | 23100 | 46 |
| 293 | 20240315 | 135800 | 5918799250 | 23100 | 23050 | 23100 | 23050 | 126 |
| 294 | 20240315 | 135700 | 5915891800 | 23000 | 23000 | 23000 | 23000 | 153 |
| 295 | 20240315 | 135600 | 5912372800 | 23000 | 23000 | 23050 | 23000 | 446 |
| 296 | 20240315 | 135500 | 5902113050 | 23000 | 23000 | 23000 | 23000 | 357 |
| 297 | 20240315 | 135400 | 5893902050 | 23000 | 23150 | 23150 | 23000 | 3903 |
| 298 | 20240315 | 135300 | 5803756100 | 23150 | 23150 | 23150 | 23150 | 162 |
| 299 | 20240315 | 135200 | 5800005800 | 23150 | 23150 | 23150 | 23150 | 300 |
| 300 | 20240315 | 135100 | 5793060800 | 23200 | 23300 | 23300 | 23200 | 179 |
| 301 | 20240315 | 135000 | 5788903900 | 23200 | 23200 | 23200 | 23200 | 29 |
| 302 | 20240315 | 134900 | 5788231100 | 23200 | 23200 | 23200 | 23200 | 90 |
| 303 | 20240315 | 134800 | 5786143100 | 23200 | 23200 | 23200 | 23200 | 2500 |
| 304 | 20240315 | 134700 | 5728143100 | 23200 | 23200 | 23200 | 23200 | 94 |
| 305 | 20240315 | 134600 | 5725962300 | 23200 | 23200 | 23200 | 23200 | 80 |
| 306 | 20240315 | 134500 | 5724106300 | 23200 | 23200 | 23250 | 23200 | 731 |
| 307 | 20240315 | 134400 | 5707112100 | 23200 | 23200 | 23200 | 23200 | 38 |
| 308 | 20240315 | 134300 | 5706230500 | 23200 | 23250 | 23250 | 23200 | 166 |
| 309 | 20240315 | 134200 | 5702372050 | 23200 | 23200 | 23200 | 23200 | 964 |
| 310 | 20240315 | 134100 | 5680007250 | 23200 | 23200 | 23200 | 23200 | 317 |
| 311 | 20240315 | 134000 | 5672652850 | 23200 | 23250 | 23250 | 23200 | 284 |
| 312 | 20240315 | 133900 | 5666051650 | 23250 | 23200 | 23250 | 23200 | 366 |
| 313 | 20240315 | 133800 | 5657542900 | 23200 | 23250 | 23250 | 23200 | 300 |
| 314 | 20240315 | 133700 | 5650581450 | 23250 | 23250 | 23250 | 23250 | 997 |
| 315 | 20240315 | 133600 | 5627401200 | 23250 | 23250 | 23250 | 23250 | 1 |
| 316 | 20240315 | 133500 | 5627377950 | 23300 | 23300 | 23300 | 23300 | 353 |
| 317 | 20240315 | 133400 | 5619153050 | 23350 | 23350 | 23350 | 23350 | 198 |
| 318 | 20240315 | 133300 | 5614529750 | 23350 | 23350 | 23350 | 23350 | 0 |
| 319 | 20240315 | 133200 | 5614529750 | 23350 | 23300 | 23350 | 23300 | 56 |
| 320 | 20240315 | 133100 | 5613224900 | 23300 | 23300 | 23300 | 23300 | 1 |
| 321 | 20240315 | 133000 | 5613201600 | 23250 | 23250 | 23250 | 23250 | 23 |
| 322 | 20240315 | 132900 | 5612666850 | 23250 | 23250 | 23250 | 23250 | 101 |
| 323 | 20240315 | 132800 | 5610318600 | 23250 | 23300 | 23300 | 23250 | 109 |
| 324 | 20240315 | 132700 | 5607784250 | 23300 | 23300 | 23300 | 23200 | 1117 |
| 325 | 20240315 | 132600 | 5581794150 | 23300 | 23400 | 23400 | 23300 | 807 |
| 326 | 20240315 | 132500 | 5562950550 | 23400 | 23400 | 23400 | 23400 | 929 |
| 327 | 20240315 | 132400 | 5541211950 | 23400 | 23300 | 23400 | 23300 | 219 |
| 328 | 20240315 | 132300 | 5536090750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 329 | 20240315 | 132200 | 5536090750 | 23300 | 23300 | 23300 | 23300 | 31 |
| 330 | 20240315 | 132100 | 5535368450 | 23300 | 23300 | 23300 | 23300 | 151 |
| 331 | 20240315 | 132000 | 5531850150 | 23300 | 23300 | 23300 | 23300 | 12 |
| 332 | 20240315 | 131900 | 5531570550 | 23300 | 23300 | 23300 | 23300 | 456 |
| 333 | 20240315 | 131800 | 5520945750 | 23300 | 23350 | 23350 | 23300 | 277 |
| 334 | 20240315 | 131700 | 5514488200 | 23350 | 23350 | 23400 | 23350 | 137 |
| 335 | 20240315 | 131600 | 5511289150 | 23400 | 23300 | 23400 | 23300 | 138 |
| 336 | 20240315 | 131500 | 5508070200 | 23300 | 23250 | 23300 | 23250 | 422 |
| 337 | 20240315 | 131400 | 5498246350 | 23250 | 23250 | 23250 | 23250 | 290 |
| 338 | 20240315 | 131300 | 5491503850 | 23200 | 23200 | 23200 | 23200 | 561 |
| 339 | 20240315 | 131200 | 5478488650 | 23200 | 23200 | 23200 | 23200 | 187 |
| 340 | 20240315 | 131100 | 5474150250 | 23200 | 23200 | 23300 | 23200 | 671 |
| 341 | 20240315 | 131000 | 5458582850 | 23200 | 23250 | 23250 | 23200 | 651 |
| 342 | 20240315 | 130900 | 5443479600 | 23200 | 23300 | 23300 | 23200 | 287 |
| 343 | 20240315 | 130800 | 5436820900 | 23200 | 23300 | 23350 | 23200 | 1389 |
| 344 | 20240315 | 130700 | 5404565650 | 23250 | 23250 | 23250 | 23250 | 68 |
| 345 | 20240315 | 130600 | 5402984650 | 23250 | 23250 | 23450 | 23200 | 1804 |
| 346 | 20240315 | 130500 | 5360894250 | 23250 | 23250 | 23250 | 23200 | 344 |
| 347 | 20240315 | 130400 | 5352899500 | 23250 | 23250 | 23300 | 23250 | 122 |
| 348 | 20240315 | 130300 | 5350062950 | 23300 | 23300 | 23300 | 23300 | 0 |
| 349 | 20240315 | 130200 | 5350062950 | 23300 | 23250 | 23300 | 23250 | 256 |
| 350 | 20240315 | 130100 | 5344098400 | 23250 | 23250 | 23250 | 23250 | 428 |
| 351 | 20240315 | 130000 | 5334147400 | 23250 | 23250 | 23250 | 23250 | 333 |
| 352 | 20240315 | 125900 | 5326405150 | 23250 | 23300 | 23300 | 23250 | 255 |
| 353 | 20240315 | 125800 | 5320465050 | 23300 | 23300 | 23300 | 23300 | 1464 |
| 354 | 20240315 | 125700 | 5286353850 | 23350 | 23350 | 23350 | 23350 | 1 |
| 355 | 20240315 | 125600 | 5286330500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 356 | 20240315 | 125500 | 5286330500 | 23350 | 23350 | 23350 | 23350 | 32 |
| 357 | 20240315 | 125400 | 5285583300 | 23300 | 23400 | 23400 | 23300 | 154 |
| 358 | 20240315 | 125300 | 5281993850 | 23300 | 23400 | 23400 | 23300 | 55 |
| 359 | 20240315 | 125200 | 5280712250 | 23400 | 23400 | 23400 | 23400 | 74 |
| 360 | 20240315 | 125100 | 5278980650 | 23400 | 23450 | 23450 | 23400 | 202 |
| 361 | 20240315 | 125000 | 5274243850 | 23450 | 23400 | 23450 | 23400 | 110 |
| 362 | 20240315 | 124900 | 5271664850 | 23400 | 23400 | 23400 | 23400 | 155 |
| 363 | 20240315 | 124800 | 5268037850 | 23450 | 23400 | 23450 | 23400 | 55 |
| 364 | 20240315 | 124700 | 5266750800 | 23400 | 23450 | 23450 | 23400 | 8 |
| 365 | 20240315 | 124600 | 5266563300 | 23450 | 23350 | 23450 | 23300 | 205 |
| 366 | 20240315 | 124500 | 5261785050 | 23300 | 23350 | 23350 | 23300 | 249 |
| 367 | 20240315 | 124400 | 5255976350 | 23350 | 23350 | 23350 | 23350 | 406 |
| 368 | 20240315 | 124300 | 5246496250 | 23350 | 23450 | 23450 | 23350 | 741 |
| 369 | 20240315 | 124200 | 5229122650 | 23450 | 23350 | 23500 | 23350 | 451 |
| 370 | 20240315 | 124100 | 5218576450 | 23350 | 23350 | 23350 | 23350 | 283 |
| 371 | 20240315 | 124000 | 5211968400 | 23350 | 23350 | 23350 | 23350 | 1 |
| 372 | 20240315 | 123900 | 5211945050 | 23500 | 23350 | 23500 | 23300 | 928 |
| 373 | 20240315 | 123800 | 5190288250 | 23400 | 23400 | 23500 | 23400 | 665 |
| 374 | 20240315 | 123700 | 5174727150 | 23500 | 23550 | 23550 | 23450 | 156 |
| 375 | 20240315 | 123600 | 5171066650 | 23450 | 23500 | 23600 | 23450 | 1391 |
| 376 | 20240315 | 123500 | 5138401650 | 23600 | 23550 | 23600 | 23550 | 156 |
| 377 | 20240315 | 123400 | 5134721150 | 23500 | 23600 | 23650 | 23500 | 2169 |
| 378 | 20240315 | 123300 | 5083559900 | 23650 | 23600 | 23650 | 23600 | 946 |
| 379 | 20240315 | 123200 | 5061217950 | 23600 | 23550 | 23600 | 23550 | 1214 |
| 380 | 20240315 | 123100 | 5032567850 | 23600 | 23500 | 23600 | 23500 | 420 |
| 381 | 20240315 | 123000 | 5022678450 | 23550 | 23500 | 23600 | 23500 | 678 |
| 382 | 20240315 | 122900 | 5006705850 | 23550 | 23550 | 23550 | 23500 | 168 |
| 383 | 20240315 | 122800 | 5002750100 | 23550 | 23450 | 23600 | 23450 | 2016 |
| 384 | 20240315 | 122700 | 4955220200 | 23450 | 23500 | 23550 | 23450 | 296 |
| 385 | 20240315 | 122600 | 4948258550 | 23500 | 23450 | 23500 | 23400 | 526 |
| 386 | 20240315 | 122500 | 4935914500 | 23500 | 23500 | 23500 | 23400 | 191 |
| 387 | 20240315 | 122400 | 4931426200 | 23500 | 23450 | 23500 | 23400 | 290 |
| 388 | 20240315 | 122300 | 4924615700 | 23500 | 23500 | 23500 | 23500 | 588 |
| 389 | 20240315 | 122200 | 4910797700 | 23500 | 23350 | 23500 | 23350 | 22 |
| 390 | 20240315 | 122100 | 4910280850 | 23350 | 23350 | 23350 | 23350 | 1 |
| 391 | 20240315 | 122000 | 4910257500 | 23500 | 23300 | 23500 | 23300 | 1049 |
| 392 | 20240315 | 121900 | 4885705250 | 23350 | 23350 | 23350 | 23350 | 0 |
| 393 | 20240315 | 121800 | 4885705250 | 23350 | 23300 | 23350 | 23300 | 28 |
| 394 | 20240315 | 121700 | 4885052300 | 23350 | 23350 | 23350 | 23300 | 331 |
| 395 | 20240315 | 121600 | 4877338450 | 23350 | 23300 | 23350 | 23300 | 200 |
| 396 | 20240315 | 121500 | 4872678400 | 23300 | 23300 | 23300 | 23300 | 171 |
| 397 | 20240315 | 121400 | 4868694100 | 23300 | 23300 | 23300 | 23300 | 663 |
| 398 | 20240315 | 121300 | 4853246200 | 23300 | 23300 | 23300 | 23200 | 347 |
| 399 | 20240315 | 121200 | 4845172100 | 23350 | 23350 | 23350 | 23350 | 30 |
| 400 | 20240315 | 121100 | 4844471600 | 23350 | 23300 | 23350 | 23300 | 51 |
| 401 | 20240315 | 121000 | 4843283250 | 23300 | 23300 | 23300 | 23150 | 1703 |
| 402 | 20240315 | 120900 | 4803750900 | 23300 | 23350 | 23350 | 23300 | 1234 |
| 403 | 20240315 | 120800 | 4774967750 | 23350 | 23350 | 23350 | 23300 | 268 |
| 404 | 20240315 | 120700 | 4768721300 | 23350 | 23400 | 23450 | 23350 | 790 |
| 405 | 20240315 | 120600 | 4750246200 | 23450 | 23400 | 23450 | 23400 | 115 |
| 406 | 20240315 | 120500 | 4747552150 | 23450 | 23450 | 23450 | 23400 | 1135 |
| 407 | 20240315 | 120400 | 4720942150 | 23400 | 23450 | 23450 | 23400 | 1052 |
| 408 | 20240315 | 120300 | 4696296750 | 23450 | 23550 | 23550 | 23450 | 4055 |
| 409 | 20240315 | 120200 | 4601018700 | 23500 | 23650 | 23650 | 23500 | 1614 |
| 410 | 20240315 | 120100 | 4563000300 | 23600 | 23550 | 23700 | 23550 | 3115 |
| 411 | 20240315 | 120000 | 4489492100 | 23650 | 23600 | 23700 | 23550 | 4161 |
| 412 | 20240315 | 115900 | 4391146400 | 23600 | 23700 | 23700 | 23550 | 685 |
| 413 | 20240315 | 115800 | 4374961950 | 23650 | 23550 | 23650 | 23500 | 2567 |
| 414 | 20240315 | 115700 | 4314307750 | 23500 | 23550 | 23650 | 23500 | 1754 |
| 415 | 20240315 | 115600 | 4272925000 | 23500 | 23500 | 23700 | 23450 | 4511 |
| 416 | 20240315 | 115500 | 4166652900 | 23500 | 23400 | 23500 | 23300 | 450 |
| 417 | 20240315 | 115400 | 4156119100 | 23400 | 23400 | 23500 | 23250 | 3231 |
| 418 | 20240315 | 115300 | 4080378850 | 23400 | 23250 | 23400 | 23250 | 383 |
| 419 | 20240315 | 115200 | 4071469750 | 23250 | 23200 | 23250 | 23150 | 837 |
| 420 | 20240315 | 115100 | 4052085800 | 23200 | 23250 | 23250 | 23200 | 861 |
| 421 | 20240315 | 115000 | 4032100500 | 23200 | 23200 | 23250 | 23200 | 520 |
| 422 | 20240315 | 114900 | 4020034000 | 23200 | 23200 | 23250 | 23200 | 188 |
| 423 | 20240315 | 114800 | 4015672100 | 23250 | 23200 | 23250 | 23200 | 386 |
| 424 | 20240315 | 114700 | 4006714800 | 23250 | 23300 | 23300 | 23250 | 844 |
| 425 | 20240315 | 114600 | 3987090900 | 23300 | 23450 | 23500 | 23250 | 4324 |
| 426 | 20240315 | 114500 | 3885803200 | 23550 | 23450 | 23550 | 23450 | 2050 |
| 427 | 20240315 | 114400 | 3837627700 | 23450 | 23350 | 23500 | 23350 | 835 |
| 428 | 20240315 | 114300 | 3818059350 | 23300 | 23450 | 23450 | 23300 | 2239 |
| 429 | 20240315 | 114200 | 3765586400 | 23450 | 23300 | 23450 | 23300 | 6735 |
| 430 | 20240315 | 114100 | 3608304700 | 23250 | 23150 | 23250 | 23150 | 3499 |
| 431 | 20240315 | 114000 | 3527028850 | 23100 | 23150 | 23150 | 23100 | 383 |
| 432 | 20240315 | 113900 | 3518163550 | 23150 | 23150 | 23150 | 23150 | 510 |
| 433 | 20240315 | 113800 | 3506357050 | 23150 | 23100 | 23150 | 23100 | 922 |
| 434 | 20240315 | 113700 | 3485050150 | 23100 | 23100 | 23100 | 23100 | 121 |
| 435 | 20240315 | 113600 | 3482255050 | 23150 | 23100 | 23150 | 23100 | 451 |
| 436 | 20240315 | 113500 | 3471834300 | 23100 | 23100 | 23100 | 23100 | 177 |
| 437 | 20240315 | 113400 | 3467745600 | 23100 | 23150 | 23150 | 23100 | 188 |
| 438 | 20240315 | 113300 | 3463394200 | 23150 | 23050 | 23200 | 23000 | 5222 |
| 439 | 20240315 | 113200 | 3342364550 | 23050 | 23000 | 23050 | 23000 | 379 |
| 440 | 20240315 | 113100 | 3333644950 | 23000 | 23000 | 23000 | 23000 | 1 |
| 441 | 20240315 | 113000 | 3333621950 | 23000 | 22950 | 23000 | 22950 | 1152 |
| 442 | 20240315 | 112900 | 3307182050 | 22950 | 22950 | 22950 | 22950 | 140 |
| 443 | 20240315 | 112800 | 3303969050 | 22950 | 22950 | 22950 | 22950 | 55 |
| 444 | 20240315 | 112700 | 3302706800 | 22950 | 22950 | 22950 | 22900 | 911 |
| 445 | 20240315 | 112600 | 3281825550 | 22900 | 22950 | 22950 | 22900 | 80 |
| 446 | 20240315 | 112500 | 3279992100 | 22900 | 22900 | 22900 | 22900 | 133 |
| 447 | 20240315 | 112400 | 3276946400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 448 | 20240315 | 112300 | 3276946400 | 22950 | 22950 | 22950 | 22950 | 10 |
| 449 | 20240315 | 112200 | 3276716900 | 22900 | 22950 | 22950 | 22900 | 861 |
| 450 | 20240315 | 112100 | 3256987100 | 22950 | 22950 | 22950 | 22950 | 3 |
| 451 | 20240315 | 112000 | 3256918250 | 22950 | 22950 | 22950 | 22950 | 102 |
| 452 | 20240315 | 111900 | 3254577350 | 22950 | 22950 | 23000 | 22950 | 303 |
| 453 | 20240315 | 111800 | 3247623350 | 22900 | 22900 | 22900 | 22900 | 109 |
| 454 | 20240315 | 111700 | 3245127250 | 22900 | 22950 | 22950 | 22900 | 186 |
| 455 | 20240315 | 111600 | 3240867250 | 22950 | 22950 | 22950 | 22950 | 8 |
| 456 | 20240315 | 111500 | 3240683650 | 22900 | 22950 | 22950 | 22900 | 667 |
| 457 | 20240315 | 111400 | 3225377500 | 22950 | 22950 | 22950 | 22950 | 100 |
| 458 | 20240315 | 111300 | 3223082500 | 22950 | 22950 | 22950 | 22950 | 60 |
| 459 | 20240315 | 111200 | 3221705500 | 22950 | 22950 | 22950 | 22950 | 124 |
| 460 | 20240315 | 111100 | 3218859700 | 23000 | 22950 | 23000 | 22950 | 84 |
| 461 | 20240315 | 111000 | 3216929800 | 22950 | 22950 | 23000 | 22950 | 1211 |
| 462 | 20240315 | 110900 | 3189134300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 463 | 20240315 | 110800 | 3189134300 | 22950 | 23000 | 23050 | 22950 | 1966 |
| 464 | 20240315 | 110700 | 3143920950 | 23050 | 23100 | 23100 | 23050 | 1143 |
| 465 | 20240315 | 110600 | 3117569650 | 23100 | 23100 | 23100 | 23100 | 123 |
| 466 | 20240315 | 110500 | 3114728350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 467 | 20240315 | 110400 | 3114728350 | 23050 | 23100 | 23150 | 23050 | 1586 |
| 468 | 20240315 | 110300 | 3078095900 | 23100 | 23050 | 23100 | 23050 | 100 |
| 469 | 20240315 | 110200 | 3075789550 | 23050 | 23050 | 23050 | 23050 | 25 |
| 470 | 20240315 | 110100 | 3075213300 | 23150 | 23100 | 23150 | 23100 | 515 |
| 471 | 20240315 | 110000 | 3063314550 | 23150 | 23050 | 23150 | 23050 | 1318 |
| 472 | 20240315 | 105900 | 3032864900 | 23100 | 23100 | 23100 | 23100 | 496 |
| 473 | 20240315 | 105800 | 3021407300 | 23100 | 23000 | 23100 | 23000 | 1022 |
| 474 | 20240315 | 105700 | 2997810300 | 23000 | 23050 | 23050 | 23000 | 2 |
| 475 | 20240315 | 105600 | 2997764250 | 23000 | 23000 | 23050 | 23000 | 761 |
| 476 | 20240315 | 105500 | 2980251200 | 23000 | 23050 | 23050 | 23000 | 66 |
| 477 | 20240315 | 105400 | 2978732450 | 23050 | 23050 | 23050 | 23050 | 101 |
| 478 | 20240315 | 105300 | 2976404400 | 23050 | 23000 | 23050 | 23000 | 120 |
| 479 | 20240315 | 105200 | 2973639700 | 23000 | 23000 | 23000 | 23000 | 298 |
| 480 | 20240315 | 105100 | 2966785700 | 23000 | 23000 | 23050 | 23000 | 867 |
| 481 | 20240315 | 105000 | 2946842950 | 22950 | 23000 | 23000 | 22950 | 362 |
| 482 | 20240315 | 104900 | 2938521650 | 23000 | 22950 | 23000 | 22950 | 11 |
| 483 | 20240315 | 104800 | 2938269150 | 23000 | 23000 | 23000 | 23000 | 224 |
| 484 | 20240315 | 104700 | 2933117150 | 23000 | 23000 | 23050 | 23000 | 331 |
| 485 | 20240315 | 104600 | 2925492550 | 23000 | 23050 | 23050 | 22950 | 839 |
| 486 | 20240315 | 104500 | 2906192450 | 23050 | 23000 | 23100 | 23000 | 695 |
| 487 | 20240315 | 104400 | 2890177350 | 23050 | 23000 | 23050 | 22950 | 216 |
| 488 | 20240315 | 104300 | 2885211700 | 23000 | 22950 | 23050 | 22950 | 1515 |
| 489 | 20240315 | 104200 | 2850372500 | 22950 | 22900 | 22950 | 22900 | 1834 |
| 490 | 20240315 | 104100 | 2808286350 | 22900 | 22900 | 22900 | 22850 | 232 |
| 491 | 20240315 | 104000 | 2802977550 | 22850 | 22850 | 22850 | 22850 | 108 |
| 492 | 20240315 | 103900 | 2800509750 | 22800 | 22800 | 22800 | 22800 | 139 |
| 493 | 20240315 | 103800 | 2797340550 | 22800 | 22850 | 22850 | 22800 | 168 |
| 494 | 20240315 | 103700 | 2793509450 | 22850 | 22800 | 22850 | 22800 | 293 |
| 495 | 20240315 | 103600 | 2786827950 | 22850 | 22800 | 22850 | 22800 | 67 |
| 496 | 20240315 | 103500 | 2785300300 | 22800 | 22800 | 22850 | 22800 | 26 |
| 497 | 20240315 | 103400 | 2784707450 | 22800 | 22850 | 22850 | 22800 | 111 |
| 498 | 20240315 | 103300 | 2782176100 | 22850 | 22850 | 22850 | 22850 | 2 |
| 499 | 20240315 | 103200 | 2782130400 | 22850 | 22800 | 22900 | 22800 | 165 |
| 500 | 20240315 | 103100 | 2778360550 | 22800 | 22900 | 22900 | 22800 | 101 |
| 501 | 20240315 | 103000 | 2776057650 | 22800 | 22900 | 22900 | 22800 | 123 |
| 502 | 20240315 | 102900 | 2773252000 | 22850 | 22850 | 22850 | 22800 | 318 |
| 503 | 20240315 | 102800 | 2765986700 | 22800 | 22800 | 22800 | 22800 | 149 |
| 504 | 20240315 | 102700 | 2762589500 | 22750 | 22750 | 22750 | 22750 | 318 |
| 505 | 20240315 | 102600 | 2755355000 | 22800 | 22750 | 22800 | 22750 | 3 |
| 506 | 20240315 | 102500 | 2755286700 | 22750 | 22800 | 22800 | 22750 | 78 |
| 507 | 20240315 | 102400 | 2753512100 | 22850 | 22750 | 22850 | 22750 | 2266 |
| 508 | 20240315 | 102300 | 2701955050 | 22800 | 22800 | 22800 | 22750 | 243 |
| 509 | 20240315 | 102200 | 2696415500 | 22800 | 22800 | 22850 | 22800 | 412 |
| 510 | 20240315 | 102100 | 2687021850 | 22850 | 22800 | 22850 | 22750 | 278 |
| 511 | 20240315 | 102000 | 2680692500 | 22800 | 22800 | 22800 | 22800 | 25 |
| 512 | 20240315 | 101900 | 2680122500 | 22800 | 22750 | 22800 | 22750 | 71 |
| 513 | 20240315 | 101800 | 2678507150 | 22800 | 22850 | 22850 | 22750 | 133 |
| 514 | 20240315 | 101700 | 2675479650 | 22900 | 22750 | 22900 | 22750 | 56 |
| 515 | 20240315 | 101600 | 2674200900 | 22950 | 22800 | 22950 | 22700 | 2144 |
| 516 | 20240315 | 101500 | 2625428250 | 22950 | 22800 | 22950 | 22800 | 377 |
| 517 | 20240315 | 101400 | 2616832500 | 22800 | 22950 | 22950 | 22750 | 2792 |
| 518 | 20240315 | 101300 | 2553073000 | 22950 | 22850 | 22950 | 22850 | 112 |
| 519 | 20240315 | 101200 | 2550510650 | 22900 | 22900 | 22900 | 22800 | 463 |
| 520 | 20240315 | 101100 | 2539916650 | 22900 | 22900 | 22900 | 22850 | 81 |
| 521 | 20240315 | 101000 | 2538065500 | 22850 | 22850 | 22850 | 22850 | 68 |
| 522 | 20240315 | 100900 | 2536511700 | 22850 | 22850 | 22850 | 22850 | 69 |
| 523 | 20240315 | 100800 | 2534935050 | 22900 | 22900 | 22950 | 22850 | 259 |
| 524 | 20240315 | 100700 | 2529002050 | 22950 | 22800 | 22950 | 22800 | 77 |
| 525 | 20240315 | 100600 | 2527246300 | 22800 | 22950 | 22950 | 22800 | 322 |
| 526 | 20240315 | 100500 | 2519878500 | 22950 | 22900 | 22950 | 22850 | 219 |
| 527 | 20240315 | 100400 | 2514862700 | 22900 | 22850 | 22950 | 22850 | 266 |
| 528 | 20240315 | 100300 | 2508783850 | 22850 | 22800 | 22850 | 22800 | 379 |
| 529 | 20240315 | 100200 | 2500142600 | 22850 | 22850 | 22850 | 22800 | 139 |
| 530 | 20240315 | 100100 | 2496971000 | 22900 | 22800 | 22900 | 22800 | 1026 |
| 531 | 20240315 | 100000 | 2473545700 | 22800 | 22950 | 22950 | 22800 | 1046 |
| 532 | 20240315 | 095900 | 2449619450 | 22800 | 22950 | 22950 | 22750 | 85 |
| 533 | 20240315 | 095800 | 2447682000 | 23000 | 22700 | 23000 | 22700 | 195 |
| 534 | 20240315 | 095700 | 2443238600 | 22750 | 22700 | 22750 | 22700 | 639 |
| 535 | 20240315 | 095600 | 2428733100 | 22700 | 22950 | 22950 | 22700 | 2163 |
| 536 | 20240315 | 095500 | 2379369800 | 22850 | 22950 | 22950 | 22850 | 1095 |
| 537 | 20240315 | 095400 | 2354294700 | 22950 | 22950 | 23000 | 22900 | 341 |
| 538 | 20240315 | 095300 | 2346471200 | 22950 | 23000 | 23000 | 22950 | 195 |
| 539 | 20240315 | 095200 | 2341994550 | 22950 | 22950 | 23000 | 22900 | 92 |
| 540 | 20240315 | 095100 | 2339884250 | 22950 | 23050 | 23050 | 22950 | 2236 |
| 541 | 20240315 | 095000 | 2288473400 | 23050 | 23000 | 23050 | 22950 | 780 |
| 542 | 20240315 | 094900 | 2270534200 | 22950 | 23000 | 23000 | 22950 | 426 |
| 543 | 20240315 | 094800 | 2260741900 | 23000 | 22850 | 23000 | 22850 | 323 |
| 544 | 20240315 | 094700 | 2253324850 | 23000 | 22950 | 23000 | 22850 | 1622 |
| 545 | 20240315 | 094600 | 2216041600 | 23000 | 22850 | 23000 | 22850 | 303 |
| 546 | 20240315 | 094500 | 2209090400 | 22850 | 22900 | 22950 | 22850 | 1048 |
| 547 | 20240315 | 094400 | 2185061450 | 22900 | 22850 | 22900 | 22800 | 1717 |
| 548 | 20240315 | 094300 | 2145828250 | 22900 | 22850 | 22900 | 22800 | 828 |
| 549 | 20240315 | 094200 | 2126903200 | 22900 | 22800 | 22950 | 22800 | 710 |
| 550 | 20240315 | 094100 | 2110692200 | 22700 | 22750 | 22750 | 22700 | 579 |
| 551 | 20240315 | 094000 | 2097530900 | 22700 | 22800 | 22800 | 22650 | 160 |
| 552 | 20240315 | 093900 | 2093890000 | 22800 | 22600 | 22800 | 22600 | 3785 |
| 553 | 20240315 | 093800 | 2007752500 | 22650 | 22650 | 22700 | 22550 | 1136 |
| 554 | 20240315 | 093700 | 1982068300 | 22600 | 22600 | 22650 | 22600 | 100 |
| 555 | 20240315 | 093600 | 1979806050 | 22650 | 22650 | 22650 | 22650 | 45 |
| 556 | 20240315 | 093500 | 1978786800 | 22600 | 22600 | 22600 | 22600 | 75 |
| 557 | 20240315 | 093400 | 1977091800 | 22600 | 22600 | 22700 | 22600 | 72 |
| 558 | 20240315 | 093300 | 1975464500 | 22550 | 22800 | 22800 | 22550 | 2521 |
| 559 | 20240315 | 093200 | 1918437650 | 22800 | 22950 | 23000 | 22750 | 1204 |
| 560 | 20240315 | 093100 | 1890907250 | 22900 | 22850 | 22950 | 22850 | 440 |
| 561 | 20240315 | 093000 | 1880841500 | 22850 | 22850 | 22850 | 22800 | 764 |
| 562 | 20240315 | 092900 | 1863390200 | 22850 | 22850 | 22850 | 22800 | 1009 |
| 563 | 20240315 | 092800 | 1840335050 | 22800 | 22750 | 22850 | 22700 | 1067 |
| 564 | 20240315 | 092700 | 1816014100 | 22750 | 22750 | 22800 | 22750 | 584 |
| 565 | 20240315 | 092600 | 1802710550 | 22850 | 22800 | 22850 | 22700 | 1241 |
| 566 | 20240315 | 092500 | 1774477100 | 22850 | 22700 | 23000 | 22700 | 4253 |
| 567 | 20240315 | 092400 | 1677056650 | 22550 | 22650 | 22700 | 22550 | 1316 |
| 568 | 20240315 | 092300 | 1647320100 | 22700 | 22750 | 22800 | 22700 | 965 |
| 569 | 20240315 | 092200 | 1625358050 | 22750 | 22750 | 22750 | 22750 | 128 |
| 570 | 20240315 | 092100 | 1622446050 | 22600 | 22650 | 22800 | 22600 | 811 |
| 571 | 20240315 | 092000 | 1603985200 | 22900 | 22500 | 22900 | 22400 | 2175 |
| 572 | 20240315 | 091900 | 1554635550 | 22700 | 22300 | 22700 | 22250 | 3313 |
| 573 | 20240315 | 091800 | 1480169750 | 22300 | 22500 | 22600 | 22200 | 9741 |
| 574 | 20240315 | 091700 | 1261403050 | 22500 | 22700 | 22700 | 22500 | 3624 |
| 575 | 20240315 | 091600 | 1179648100 | 22700 | 22600 | 22700 | 22600 | 257 |
| 576 | 20240315 | 091500 | 1173836950 | 22550 | 22600 | 22650 | 22550 | 2851 |
| 577 | 20240315 | 091400 | 1109438000 | 22550 | 22600 | 22650 | 22550 | 1604 |
| 578 | 20240315 | 091300 | 1073247850 | 22600 | 22650 | 22650 | 22600 | 1284 |
| 579 | 20240315 | 091200 | 1044211250 | 22600 | 22750 | 22800 | 22600 | 3873 |
| 580 | 20240315 | 091100 | 956351750 | 22800 | 22750 | 22800 | 22750 | 1108 |
| 581 | 20240315 | 091000 | 931141100 | 22750 | 22900 | 22900 | 22750 | 3321 |
| 582 | 20240315 | 090900 | 855449400 | 22950 | 22950 | 23000 | 22800 | 4886 |
| 583 | 20240315 | 090800 | 743612850 | 22950 | 22850 | 22950 | 22800 | 1005 |
| 584 | 20240315 | 090700 | 720605800 | 22850 | 22700 | 22900 | 22700 | 710 |
| 585 | 20240315 | 090600 | 704390450 | 22700 | 22750 | 22750 | 22700 | 1096 |
| 586 | 20240315 | 090500 | 679462250 | 22750 | 22750 | 22800 | 22700 | 687 |
| 587 | 20240315 | 090400 | 663846350 | 22750 | 22850 | 22850 | 22600 | 3810 |
| 588 | 20240315 | 090300 | 577113800 | 22850 | 22800 | 22950 | 22750 | 1878 |
| 589 | 20240315 | 090200 | 534169800 | 22750 | 22700 | 22800 | 22650 | 2821 |
| 590 | 20240315 | 090100 | 470107800 | 22700 | 22550 | 22700 | 22500 | 13108 |
| 591 | 20240315 | 090000 | 174739450 | 22550 | 22800 | 22800 | 22500 | 6897 |