32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 1393 |
| 3 | 20240318 | 191300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20240318 | 191200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20240318 | 191100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20240318 | 191000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20240318 | 190900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20240318 | 190800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20240318 | 190700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20240318 | 190600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20240318 | 190500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20240318 | 190400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20240318 | 190300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20240318 | 190200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20240318 | 190100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20240318 | 190000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20240318 | 185900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20240318 | 185800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20240318 | 185700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20240318 | 185600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20240318 | 185500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20240318 | 185400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20240318 | 185300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20240318 | 185200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20240318 | 185100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20240318 | 185000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20240318 | 184900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20240318 | 184800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20240318 | 184700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20240318 | 184600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20240318 | 184500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20240318 | 184400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 1393 |
| 33 | 20240318 | 184300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20240318 | 184200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20240318 | 184100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20240318 | 184000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20240318 | 183900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20240318 | 183800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20240318 | 183700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20240318 | 183600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20240318 | 183500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20240318 | 183400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20240318 | 183300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20240318 | 183200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20240318 | 183100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20240318 | 183000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20240318 | 182900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20240318 | 182800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20240318 | 182700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20240318 | 182600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20240318 | 182500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20240318 | 182400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20240318 | 182300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20240318 | 182200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20240318 | 182100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20240318 | 182000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20240318 | 181900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20240318 | 181800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20240318 | 181700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20240318 | 181600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20240318 | 181500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20240318 | 181400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 1393 |
| 63 | 20240318 | 181300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20240318 | 181200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20240318 | 181100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20240318 | 181000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20240318 | 180900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20240318 | 180800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20240318 | 180700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20240318 | 180600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20240318 | 180500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20240318 | 180400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20240318 | 180300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20240318 | 180200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20240318 | 180100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20240318 | 180000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20240318 | 175900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20240318 | 175800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20240318 | 175700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20240318 | 175600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20240318 | 175500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20240318 | 175400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20240318 | 175300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20240318 | 175200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20240318 | 175100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20240318 | 175000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20240318 | 174900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20240318 | 174800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20240318 | 174700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20240318 | 174600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20240318 | 174500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20240318 | 174400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 1393 |
| 93 | 20240318 | 174300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20240318 | 174200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20240318 | 174100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20240318 | 174000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20240318 | 173900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20240318 | 173800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20240318 | 173700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20240318 | 173600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20240318 | 173500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20240318 | 173400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20240318 | 173300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20240318 | 173200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20240318 | 173100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20240318 | 173000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20240318 | 172900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20240318 | 172800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20240318 | 172700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20240318 | 172600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20240318 | 172500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20240318 | 172400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20240318 | 172300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20240318 | 172200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20240318 | 172100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20240318 | 172000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20240318 | 171900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20240318 | 171800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20240318 | 171700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20240318 | 171600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20240318 | 171500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20240318 | 171400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 1393 |
| 123 | 20240318 | 171300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20240318 | 171200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20240318 | 171100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20240318 | 171000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20240318 | 170900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20240318 | 170800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20240318 | 170700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20240318 | 170600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20240318 | 170500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20240318 | 170400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20240318 | 170300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20240318 | 170200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20240318 | 170100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20240318 | 170000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20240318 | 165900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20240318 | 165800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20240318 | 165700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20240318 | 165600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20240318 | 165500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20240318 | 165400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20240318 | 165300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20240318 | 165200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20240318 | 165100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20240318 | 165000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20240318 | 164900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20240318 | 164800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20240318 | 164700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20240318 | 164600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20240318 | 164500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20240318 | 164400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 1393 |
| 153 | 20240318 | 164300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20240318 | 164200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20240318 | 164100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20240318 | 164000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20240318 | 163900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20240318 | 163800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20240318 | 163700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20240318 | 163600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20240318 | 163500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20240318 | 163400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20240318 | 163300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20240318 | 163200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20240318 | 163100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20240318 | 163000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20240318 | 162900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20240318 | 162800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20240318 | 162700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20240318 | 162600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20240318 | 162500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20240318 | 162400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20240318 | 162300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20240318 | 162200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20240318 | 162100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20240318 | 162000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20240318 | 161900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20240318 | 161800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20240318 | 161700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20240318 | 161600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20240318 | 161500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20240318 | 161400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 1393 |
| 183 | 20240318 | 161300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20240318 | 161200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20240318 | 161100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20240318 | 161000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20240318 | 160900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20240318 | 160800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20240318 | 160700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20240318 | 160600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20240318 | 160500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20240318 | 160400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20240318 | 160300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20240318 | 160200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20240318 | 160100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20240318 | 160000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20240318 | 155900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20240318 | 155800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20240318 | 155700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20240318 | 155600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20240318 | 155500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20240318 | 155400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20240318 | 155300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20240318 | 155200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20240318 | 155100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20240318 | 155000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20240318 | 154900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20240318 | 154800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20240318 | 154700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20240318 | 154600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20240318 | 154500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20240318 | 154400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 1393 |
| 213 | 20240318 | 154300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20240318 | 154200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20240318 | 154100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20240318 | 154000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20240318 | 153900 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20240318 | 153800 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20240318 | 153700 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20240318 | 153600 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20240318 | 153500 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20240318 | 153400 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20240318 | 153300 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20240318 | 153200 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20240318 | 153100 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20240318 | 153000 | 3831211250 | 26350 | 26350 | 26350 | 26350 | 1393 |
| 227 | 20240318 | 152900 | 3794505700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20240318 | 152800 | 3794505700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20240318 | 152700 | 3794505700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20240318 | 152600 | 3794505700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20240318 | 152500 | 3794505700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20240318 | 152400 | 3794505700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20240318 | 152300 | 3794505700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20240318 | 152200 | 3794505700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20240318 | 152100 | 3794505700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20240318 | 152000 | 3794505700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20240318 | 151900 | 3794505700 | 26300 | 26150 | 26350 | 26150 | 1319 |
| 238 | 20240318 | 151800 | 3759951050 | 26300 | 26250 | 26300 | 26250 | 192 |
| 239 | 20240318 | 151700 | 3754901500 | 26150 | 26300 | 26300 | 26150 | 383 |
| 240 | 20240318 | 151600 | 3744850400 | 26200 | 26250 | 26300 | 26200 | 174 |
| 241 | 20240318 | 151500 | 3740281350 | 26250 | 26250 | 26250 | 26200 | 662 |
| 242 | 20240318 | 151400 | 3722918050 | 26250 | 26350 | 26350 | 26200 | 387 |
| 243 | 20240318 | 151300 | 3712749600 | 26300 | 26350 | 26350 | 26250 | 348 |
| 244 | 20240318 | 151200 | 3703593200 | 26350 | 26300 | 26350 | 26250 | 468 |
| 245 | 20240318 | 151100 | 3691292250 | 26250 | 26250 | 26250 | 26250 | 388 |
| 246 | 20240318 | 151000 | 3681107250 | 26250 | 26400 | 26450 | 26250 | 1379 |
| 247 | 20240318 | 150900 | 3644795750 | 26400 | 26400 | 26400 | 26350 | 465 |
| 248 | 20240318 | 150800 | 3632519950 | 26350 | 26400 | 26400 | 26350 | 533 |
| 249 | 20240318 | 150700 | 3618474900 | 26400 | 26400 | 26450 | 26350 | 2679 |
| 250 | 20240318 | 150600 | 3547670400 | 26350 | 26300 | 26350 | 26300 | 1193 |
| 251 | 20240318 | 150500 | 3516275900 | 26300 | 26350 | 26400 | 26300 | 445 |
| 252 | 20240318 | 150400 | 3504552850 | 26350 | 26200 | 26350 | 26200 | 237 |
| 253 | 20240318 | 150300 | 3498325400 | 26300 | 26250 | 26300 | 26200 | 468 |
| 254 | 20240318 | 150200 | 3486031750 | 26300 | 26250 | 26300 | 26150 | 697 |
| 255 | 20240318 | 150100 | 3467765350 | 26350 | 26250 | 26350 | 26250 | 302 |
| 256 | 20240318 | 150000 | 3459825600 | 26200 | 26200 | 26250 | 26200 | 657 |
| 257 | 20240318 | 145900 | 3442605550 | 26200 | 26200 | 26200 | 26150 | 483 |
| 258 | 20240318 | 145800 | 3429951150 | 26200 | 26200 | 26200 | 26150 | 333 |
| 259 | 20240318 | 145700 | 3421226800 | 26200 | 26200 | 26200 | 26150 | 443 |
| 260 | 20240318 | 145600 | 3409620400 | 26150 | 26150 | 26200 | 26150 | 645 |
| 261 | 20240318 | 145500 | 3392750650 | 26200 | 26250 | 26250 | 26150 | 444 |
| 262 | 20240318 | 145400 | 3381123750 | 26250 | 26250 | 26250 | 26150 | 610 |
| 263 | 20240318 | 145300 | 3365129800 | 26250 | 26250 | 26400 | 26250 | 636 |
| 264 | 20240318 | 145200 | 3348434350 | 26250 | 26300 | 26300 | 26250 | 780 |
| 265 | 20240318 | 145100 | 3327927950 | 26300 | 26250 | 26300 | 26250 | 217 |
| 266 | 20240318 | 145000 | 3322221050 | 26250 | 26250 | 26300 | 26250 | 404 |
| 267 | 20240318 | 144900 | 3311596350 | 26300 | 26250 | 26300 | 26200 | 600 |
| 268 | 20240318 | 144800 | 3295837950 | 26250 | 26300 | 26350 | 26250 | 563 |
| 269 | 20240318 | 144700 | 3281039550 | 26350 | 26350 | 26400 | 26300 | 410 |
| 270 | 20240318 | 144600 | 3270234750 | 26400 | 26350 | 26400 | 26350 | 306 |
| 271 | 20240318 | 144500 | 3262168700 | 26350 | 26350 | 26400 | 26350 | 358 |
| 272 | 20240318 | 144400 | 3252720400 | 26400 | 26400 | 26400 | 26350 | 319 |
| 273 | 20240318 | 144300 | 3244301500 | 26300 | 26400 | 26400 | 26300 | 922 |
| 274 | 20240318 | 144200 | 3220027400 | 26400 | 26350 | 26400 | 26350 | 375 |
| 275 | 20240318 | 144100 | 3210127850 | 26350 | 26300 | 26400 | 26300 | 445 |
| 276 | 20240318 | 144000 | 3198402300 | 26350 | 26450 | 26450 | 26350 | 852 |
| 277 | 20240318 | 143900 | 3175913900 | 26450 | 26450 | 26450 | 26400 | 329 |
| 278 | 20240318 | 143800 | 3167212050 | 26450 | 26400 | 26450 | 26400 | 964 |
| 279 | 20240318 | 143700 | 3141743300 | 26400 | 26400 | 26400 | 26300 | 422 |
| 280 | 20240318 | 143600 | 3130611150 | 26400 | 26450 | 26450 | 26350 | 444 |
| 281 | 20240318 | 143500 | 3118874350 | 26400 | 26450 | 26450 | 26400 | 406 |
| 282 | 20240318 | 143400 | 3108136250 | 26450 | 26350 | 26450 | 26350 | 1755 |
| 283 | 20240318 | 143300 | 3061802450 | 26350 | 26350 | 26350 | 26300 | 375 |
| 284 | 20240318 | 143200 | 3051921900 | 26350 | 26350 | 26350 | 26300 | 405 |
| 285 | 20240318 | 143100 | 3041251650 | 26350 | 26300 | 26350 | 26250 | 370 |
| 286 | 20240318 | 143000 | 3031512350 | 26300 | 26300 | 26300 | 26250 | 195 |
| 287 | 20240318 | 142900 | 3026383900 | 26200 | 26250 | 26250 | 26200 | 1222 |
| 288 | 20240318 | 142800 | 2994318050 | 26250 | 26300 | 26350 | 26250 | 993 |
| 289 | 20240318 | 142700 | 2968196550 | 26300 | 26300 | 26300 | 26250 | 364 |
| 290 | 20240318 | 142600 | 2958625450 | 26250 | 26200 | 26300 | 26200 | 617 |
| 291 | 20240318 | 142500 | 2942428500 | 26250 | 26300 | 26300 | 26150 | 1556 |
| 292 | 20240318 | 142400 | 2901652550 | 26250 | 26250 | 26300 | 26150 | 1445 |
| 293 | 20240318 | 142300 | 2863731200 | 26200 | 26200 | 26300 | 26200 | 823 |
| 294 | 20240318 | 142200 | 2842130700 | 26200 | 26100 | 26200 | 26100 | 1485 |
| 295 | 20240318 | 142100 | 2803258450 | 26100 | 25950 | 26100 | 25900 | 4385 |
| 296 | 20240318 | 142000 | 2689039350 | 25950 | 25900 | 25950 | 25900 | 246 |
| 297 | 20240318 | 141900 | 2682655900 | 25900 | 25900 | 25900 | 25900 | 1 |
| 298 | 20240318 | 141800 | 2682630000 | 25950 | 25900 | 25950 | 25900 | 20 |
| 299 | 20240318 | 141700 | 2682111950 | 25900 | 25950 | 25950 | 25900 | 6 |
| 300 | 20240318 | 141600 | 2681956500 | 25900 | 25900 | 25900 | 25900 | 4 |
| 301 | 20240318 | 141500 | 2681852900 | 25950 | 25900 | 25950 | 25900 | 42 |
| 302 | 20240318 | 141400 | 2680764100 | 25900 | 25900 | 25900 | 25900 | 0 |
| 303 | 20240318 | 141300 | 2680764100 | 25900 | 25900 | 25900 | 25900 | 452 |
| 304 | 20240318 | 141200 | 2669057300 | 25950 | 25900 | 25950 | 25900 | 105 |
| 305 | 20240318 | 141100 | 2666332800 | 25950 | 25900 | 25950 | 25900 | 20 |
| 306 | 20240318 | 141000 | 2665814750 | 25950 | 25900 | 25950 | 25900 | 6 |
| 307 | 20240318 | 140900 | 2665659250 | 25900 | 25900 | 25900 | 25900 | 15 |
| 308 | 20240318 | 140800 | 2665270750 | 25900 | 25950 | 25950 | 25900 | 10 |
| 309 | 20240318 | 140700 | 2665011500 | 25900 | 25900 | 25900 | 25900 | 404 |
| 310 | 20240318 | 140600 | 2654547900 | 25900 | 25900 | 25950 | 25900 | 37 |
| 311 | 20240318 | 140500 | 2653588000 | 25950 | 25950 | 25950 | 25900 | 467 |
| 312 | 20240318 | 140400 | 2641474550 | 26000 | 26000 | 26000 | 26000 | 1 |
| 313 | 20240318 | 140300 | 2641448550 | 25950 | 25950 | 25950 | 25950 | 20 |
| 314 | 20240318 | 140200 | 2640929550 | 25950 | 25950 | 25950 | 25950 | 4 |
| 315 | 20240318 | 140100 | 2640825750 | 25950 | 26000 | 26000 | 25950 | 8 |
| 316 | 20240318 | 140000 | 2640617950 | 26000 | 26050 | 26050 | 25950 | 34 |
| 317 | 20240318 | 135900 | 2639734200 | 26050 | 26050 | 26050 | 26050 | 51 |
| 318 | 20240318 | 135800 | 2638405650 | 25950 | 26000 | 26000 | 25950 | 267 |
| 319 | 20240318 | 135700 | 2631467000 | 26000 | 26050 | 26050 | 26000 | 188 |
| 320 | 20240318 | 135600 | 2626569850 | 26000 | 26000 | 26000 | 26000 | 79 |
| 321 | 20240318 | 135500 | 2624515850 | 26000 | 25950 | 26000 | 25950 | 114 |
| 322 | 20240318 | 135400 | 2621552050 | 25950 | 25950 | 25950 | 25950 | 5 |
| 323 | 20240318 | 135300 | 2621422300 | 26000 | 26000 | 26000 | 26000 | 39 |
| 324 | 20240318 | 135200 | 2620408300 | 25950 | 25950 | 25950 | 25950 | 4 |
| 325 | 20240318 | 135100 | 2620304500 | 25950 | 25950 | 25950 | 25950 | 5 |
| 326 | 20240318 | 135000 | 2620174750 | 25950 | 26000 | 26000 | 25950 | 7 |
| 327 | 20240318 | 134900 | 2619992950 | 25950 | 25950 | 25950 | 25950 | 105 |
| 328 | 20240318 | 134800 | 2617268200 | 25950 | 25950 | 25950 | 25950 | 0 |
| 329 | 20240318 | 134700 | 2617268200 | 25950 | 25950 | 25950 | 25950 | 4 |
| 330 | 20240318 | 134600 | 2617164400 | 26050 | 26000 | 26050 | 26000 | 15 |
| 331 | 20240318 | 134500 | 2616773900 | 25950 | 25950 | 26050 | 25900 | 2006 |
| 332 | 20240318 | 134400 | 2564755300 | 25950 | 25950 | 25950 | 25950 | 5 |
| 333 | 20240318 | 134300 | 2564625550 | 26050 | 26000 | 26050 | 26000 | 999 |
| 334 | 20240318 | 134200 | 2538649050 | 26000 | 26000 | 26000 | 25900 | 110 |
| 335 | 20240318 | 134100 | 2535789500 | 25850 | 25900 | 25900 | 25850 | 1108 |
| 336 | 20240318 | 134000 | 2507113900 | 25900 | 25950 | 25950 | 25900 | 5 |
| 337 | 20240318 | 133900 | 2506984350 | 26000 | 25900 | 26000 | 25900 | 739 |
| 338 | 20240318 | 133800 | 2487798800 | 26000 | 25950 | 26000 | 25950 | 332 |
| 339 | 20240318 | 133700 | 2479183150 | 25900 | 25900 | 25900 | 25900 | 205 |
| 340 | 20240318 | 133600 | 2473873650 | 25900 | 25950 | 25950 | 25900 | 14 |
| 341 | 20240318 | 133500 | 2473510550 | 25950 | 25900 | 25950 | 25900 | 8 |
| 342 | 20240318 | 133400 | 2473303150 | 25900 | 25950 | 25950 | 25900 | 17 |
| 343 | 20240318 | 133300 | 2472862800 | 25950 | 25950 | 25950 | 25950 | 3 |
| 344 | 20240318 | 133200 | 2472784950 | 26000 | 26050 | 26050 | 25900 | 35 |
| 345 | 20240318 | 133100 | 2471878100 | 25900 | 25850 | 26050 | 25850 | 2164 |
| 346 | 20240318 | 133000 | 2415736550 | 25900 | 25850 | 25900 | 25850 | 79 |
| 347 | 20240318 | 132900 | 2413693000 | 25800 | 25800 | 25800 | 25800 | 4 |
| 348 | 20240318 | 132800 | 2413589800 | 25800 | 25800 | 25800 | 25800 | 1921 |
| 349 | 20240318 | 132700 | 2364028000 | 25800 | 25850 | 25850 | 25800 | 252 |
| 350 | 20240318 | 132600 | 2357526250 | 25800 | 25800 | 25800 | 25800 | 290 |
| 351 | 20240318 | 132500 | 2350044250 | 25800 | 25800 | 25800 | 25800 | 120 |
| 352 | 20240318 | 132400 | 2346948250 | 25950 | 25850 | 25950 | 25850 | 407 |
| 353 | 20240318 | 132300 | 2336427200 | 25950 | 25850 | 25950 | 25850 | 305 |
| 354 | 20240318 | 132200 | 2328542850 | 25950 | 25900 | 25950 | 25900 | 23 |
| 355 | 20240318 | 132100 | 2327946500 | 25850 | 25800 | 25900 | 25800 | 724 |
| 356 | 20240318 | 132000 | 2309207350 | 25850 | 25850 | 25850 | 25800 | 1955 |
| 357 | 20240318 | 131900 | 2258688700 | 25850 | 25850 | 25850 | 25850 | 19 |
| 358 | 20240318 | 131800 | 2258197550 | 25850 | 25850 | 25850 | 25850 | 681 |
| 359 | 20240318 | 131700 | 2240593700 | 25850 | 25850 | 25900 | 25850 | 125 |
| 360 | 20240318 | 131600 | 2237362200 | 25850 | 25850 | 25850 | 25850 | 384 |
| 361 | 20240318 | 131500 | 2227435800 | 25850 | 25850 | 25850 | 25800 | 114 |
| 362 | 20240318 | 131400 | 2224494100 | 25800 | 25800 | 25800 | 25800 | 195 |
| 363 | 20240318 | 131300 | 2219463100 | 25800 | 25800 | 25800 | 25800 | 205 |
| 364 | 20240318 | 131200 | 2214174100 | 25850 | 25850 | 25850 | 25850 | 146 |
| 365 | 20240318 | 131100 | 2210400000 | 25850 | 25850 | 25850 | 25850 | 64 |
| 366 | 20240318 | 131000 | 2208745600 | 25850 | 25900 | 25900 | 25850 | 104 |
| 367 | 20240318 | 130900 | 2206052050 | 25900 | 25900 | 25900 | 25900 | 4 |
| 368 | 20240318 | 130800 | 2205948450 | 25900 | 25900 | 25900 | 25900 | 0 |
| 369 | 20240318 | 130700 | 2205948450 | 25900 | 25900 | 25900 | 25800 | 17 |
| 370 | 20240318 | 130600 | 2205509650 | 25800 | 25800 | 25800 | 25800 | 267 |
| 371 | 20240318 | 130500 | 2198621050 | 25800 | 25900 | 25900 | 25800 | 201 |
| 372 | 20240318 | 130400 | 2193435150 | 25800 | 25900 | 25900 | 25800 | 16 |
| 373 | 20240318 | 130300 | 2193022250 | 25900 | 25900 | 25900 | 25900 | 0 |
| 374 | 20240318 | 130200 | 2193022250 | 25900 | 25900 | 25900 | 25900 | 39 |
| 375 | 20240318 | 130100 | 2192012150 | 25900 | 25850 | 25900 | 25850 | 671 |
| 376 | 20240318 | 130000 | 2174666750 | 25750 | 25850 | 25850 | 25750 | 1112 |
| 377 | 20240318 | 125900 | 2145961200 | 25850 | 25850 | 25850 | 25850 | 1 |
| 378 | 20240318 | 125800 | 2145935350 | 25850 | 25850 | 25850 | 25850 | 125 |
| 379 | 20240318 | 125700 | 2142704100 | 25900 | 25900 | 25900 | 25900 | 5 |
| 380 | 20240318 | 125600 | 2142574600 | 25900 | 25900 | 25900 | 25900 | 1 |
| 381 | 20240318 | 125500 | 2142548700 | 25850 | 25850 | 25850 | 25850 | 25 |
| 382 | 20240318 | 125400 | 2141902450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 383 | 20240318 | 125300 | 2141902450 | 25850 | 25850 | 25850 | 25850 | 0 |
| 384 | 20240318 | 125200 | 2141902450 | 25850 | 25900 | 25900 | 25850 | 306 |
| 385 | 20240318 | 125100 | 2133992050 | 25900 | 25900 | 25900 | 25850 | 233 |
| 386 | 20240318 | 125000 | 2127967700 | 25900 | 25900 | 25900 | 25900 | 12 |
| 387 | 20240318 | 124900 | 2127656900 | 25900 | 25850 | 25900 | 25800 | 5002 |
| 388 | 20240318 | 124800 | 1998603600 | 25950 | 26000 | 26000 | 25800 | 5799 |
| 389 | 20240318 | 124700 | 1848703700 | 26000 | 26000 | 26000 | 26000 | 35 |
| 390 | 20240318 | 124600 | 1847793700 | 26000 | 25950 | 26000 | 25950 | 47 |
| 391 | 20240318 | 124500 | 1846572450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 392 | 20240318 | 124400 | 1846572450 | 26000 | 26000 | 26000 | 26000 | 10 |
| 393 | 20240318 | 124300 | 1846312450 | 26000 | 26000 | 26000 | 25950 | 329 |
| 394 | 20240318 | 124200 | 1837774800 | 25950 | 25950 | 25950 | 25950 | 15 |
| 395 | 20240318 | 124100 | 1837385550 | 25950 | 26000 | 26000 | 25950 | 247 |
| 396 | 20240318 | 124000 | 1830975850 | 25950 | 25950 | 25950 | 25950 | 1 |
| 397 | 20240318 | 123900 | 1830949900 | 26000 | 26000 | 26000 | 26000 | 5 |
| 398 | 20240318 | 123800 | 1830819900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 399 | 20240318 | 123700 | 1830819900 | 26000 | 26000 | 26000 | 26000 | 154 |
| 400 | 20240318 | 123600 | 1826815900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 401 | 20240318 | 123500 | 1826815900 | 26050 | 26050 | 26050 | 26050 | 135 |
| 402 | 20240318 | 123400 | 1823299150 | 26050 | 26000 | 26050 | 26000 | 394 |
| 403 | 20240318 | 123300 | 1813055100 | 25950 | 25950 | 25950 | 25950 | 15 |
| 404 | 20240318 | 123200 | 1812665850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 405 | 20240318 | 123100 | 1812665850 | 26000 | 26000 | 26000 | 26000 | 0 |
| 406 | 20240318 | 123000 | 1812665850 | 26000 | 26000 | 26000 | 26000 | 503 |
| 407 | 20240318 | 122900 | 1799587850 | 25900 | 25900 | 25900 | 25900 | 20 |
| 408 | 20240318 | 122800 | 1799069850 | 25900 | 26000 | 26000 | 25900 | 20 |
| 409 | 20240318 | 122700 | 1798551350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 410 | 20240318 | 122600 | 1798551350 | 26000 | 26000 | 26000 | 26000 | 6 |
| 411 | 20240318 | 122500 | 1798395350 | 26000 | 26000 | 26000 | 26000 | 0 |
| 412 | 20240318 | 122400 | 1798395350 | 26000 | 26000 | 26000 | 26000 | 6 |
| 413 | 20240318 | 122300 | 1798239350 | 26000 | 26000 | 26000 | 26000 | 1 |
| 414 | 20240318 | 122200 | 1798213350 | 25850 | 25850 | 25850 | 25800 | 385 |
| 415 | 20240318 | 122100 | 1788261850 | 25850 | 25900 | 25900 | 25850 | 1112 |
| 416 | 20240318 | 122000 | 1759499700 | 26000 | 26000 | 26000 | 25850 | 4 |
| 417 | 20240318 | 121900 | 1759395900 | 26000 | 25900 | 26000 | 25900 | 12 |
| 418 | 20240318 | 121800 | 1759084900 | 26000 | 26000 | 26000 | 26000 | 100 |
| 419 | 20240318 | 121700 | 1756484900 | 26000 | 26000 | 26000 | 26000 | 1 |
| 420 | 20240318 | 121600 | 1756458900 | 25850 | 25900 | 25900 | 25850 | 5134 |
| 421 | 20240318 | 121500 | 1623716850 | 25900 | 26000 | 26000 | 25900 | 252 |
| 422 | 20240318 | 121400 | 1617175050 | 25900 | 25900 | 25900 | 25900 | 18 |
| 423 | 20240318 | 121300 | 1616708850 | 25950 | 25950 | 26000 | 25950 | 12 |
| 424 | 20240318 | 121200 | 1616397000 | 25950 | 25900 | 25950 | 25900 | 611 |
| 425 | 20240318 | 121100 | 1600546650 | 25950 | 25900 | 25950 | 25900 | 367 |
| 426 | 20240318 | 121000 | 1591041100 | 25900 | 25900 | 25900 | 25900 | 16 |
| 427 | 20240318 | 120900 | 1590626700 | 25850 | 25900 | 25900 | 25850 | 195 |
| 428 | 20240318 | 120800 | 1585577250 | 25900 | 25900 | 25900 | 25900 | 10 |
| 429 | 20240318 | 120700 | 1585318250 | 25900 | 25900 | 25900 | 25900 | 38 |
| 430 | 20240318 | 120600 | 1584334050 | 25850 | 25850 | 25850 | 25850 | 170 |
| 431 | 20240318 | 120500 | 1579939550 | 25900 | 25900 | 25900 | 25850 | 158 |
| 432 | 20240318 | 120400 | 1575854950 | 25900 | 25900 | 25900 | 25900 | 51 |
| 433 | 20240318 | 120300 | 1574534050 | 25900 | 25900 | 25900 | 25900 | 1 |
| 434 | 20240318 | 120200 | 1574508150 | 25850 | 25900 | 25900 | 25850 | 3 |
| 435 | 20240318 | 120100 | 1574430500 | 25950 | 25850 | 25950 | 25850 | 501 |
| 436 | 20240318 | 120000 | 1561479550 | 25850 | 25850 | 25850 | 25850 | 272 |
| 437 | 20240318 | 115900 | 1554448350 | 25800 | 25850 | 25850 | 25800 | 1598 |
| 438 | 20240318 | 115800 | 1513159000 | 25950 | 25950 | 25950 | 25950 | 2 |
| 439 | 20240318 | 115700 | 1513107100 | 25950 | 25900 | 25950 | 25850 | 147 |
| 440 | 20240318 | 115600 | 1509300900 | 25850 | 25950 | 25950 | 25850 | 30 |
| 441 | 20240318 | 115500 | 1508525300 | 25850 | 25850 | 25850 | 25850 | 146 |
| 442 | 20240318 | 115400 | 1504751200 | 25950 | 25950 | 25950 | 25950 | 275 |
| 443 | 20240318 | 115300 | 1497614950 | 25950 | 25950 | 25950 | 25850 | 22 |
| 444 | 20240318 | 115200 | 1497045550 | 25850 | 25900 | 25900 | 25850 | 138 |
| 445 | 20240318 | 115100 | 1493476950 | 25900 | 25900 | 25900 | 25900 | 100 |
| 446 | 20240318 | 115000 | 1490886950 | 25950 | 25900 | 25950 | 25850 | 1120 |
| 447 | 20240318 | 114900 | 1461912050 | 25950 | 25950 | 25950 | 25950 | 32 |
| 448 | 20240318 | 114800 | 1461081650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 449 | 20240318 | 114700 | 1461081650 | 25950 | 25950 | 25950 | 25950 | 1 |
| 450 | 20240318 | 114600 | 1461055700 | 25900 | 25900 | 25900 | 25900 | 507 |
| 451 | 20240318 | 114500 | 1447924400 | 25900 | 25950 | 25950 | 25900 | 98 |
| 452 | 20240318 | 114400 | 1445381750 | 25950 | 25950 | 25950 | 25950 | 169 |
| 453 | 20240318 | 114300 | 1440996200 | 25950 | 25950 | 25950 | 25950 | 120 |
| 454 | 20240318 | 114200 | 1437882200 | 25950 | 25950 | 25950 | 25950 | 101 |
| 455 | 20240318 | 114100 | 1435261250 | 25950 | 25950 | 25950 | 25950 | 1035 |
| 456 | 20240318 | 114000 | 1408403000 | 26000 | 26000 | 26000 | 26000 | 50 |
| 457 | 20240318 | 113900 | 1407103000 | 25950 | 25950 | 25950 | 25950 | 15 |
| 458 | 20240318 | 113800 | 1406713750 | 26000 | 26000 | 26000 | 25950 | 119 |
| 459 | 20240318 | 113700 | 1403619850 | 26000 | 26000 | 26000 | 26000 | 5 |
| 460 | 20240318 | 113600 | 1403489850 | 26000 | 26000 | 26000 | 26000 | 154 |
| 461 | 20240318 | 113500 | 1399485850 | 26000 | 25950 | 26000 | 25950 | 60 |
| 462 | 20240318 | 113400 | 1397928800 | 26000 | 26000 | 26000 | 26000 | 23 |
| 463 | 20240318 | 113300 | 1397330800 | 26000 | 26000 | 26000 | 26000 | 790 |
| 464 | 20240318 | 113200 | 1376790800 | 26050 | 26000 | 26050 | 26000 | 510 |
| 465 | 20240318 | 113100 | 1363505800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 466 | 20240318 | 113000 | 1363505800 | 26050 | 26050 | 26050 | 26050 | 5 |
| 467 | 20240318 | 112900 | 1363375550 | 26050 | 26050 | 26050 | 26050 | 200 |
| 468 | 20240318 | 112800 | 1358165550 | 26000 | 26000 | 26000 | 26000 | 15 |
| 469 | 20240318 | 112700 | 1357775550 | 26000 | 26000 | 26000 | 26000 | 100 |
| 470 | 20240318 | 112600 | 1355175550 | 26050 | 26000 | 26050 | 26000 | 5 |
| 471 | 20240318 | 112500 | 1355045350 | 26000 | 26000 | 26000 | 26000 | 15 |
| 472 | 20240318 | 112400 | 1354655350 | 26000 | 26000 | 26000 | 26000 | 18 |
| 473 | 20240318 | 112300 | 1354187350 | 26050 | 26050 | 26050 | 26050 | 300 |
| 474 | 20240318 | 112200 | 1346372350 | 26000 | 26000 | 26000 | 26000 | 50 |
| 475 | 20240318 | 112100 | 1345072350 | 26050 | 26050 | 26050 | 26050 | 1 |
| 476 | 20240318 | 112000 | 1345046300 | 26000 | 26050 | 26050 | 26000 | 101 |
| 477 | 20240318 | 111900 | 1342420250 | 26000 | 26000 | 26000 | 26000 | 1499 |
| 478 | 20240318 | 111800 | 1303446250 | 26000 | 26000 | 26000 | 26000 | 3 |
| 479 | 20240318 | 111700 | 1303368250 | 26050 | 26050 | 26050 | 26050 | 25 |
| 480 | 20240318 | 111600 | 1302717000 | 26050 | 26050 | 26050 | 26050 | 2 |
| 481 | 20240318 | 111500 | 1302664900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 482 | 20240318 | 111400 | 1302664900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 483 | 20240318 | 111300 | 1302664900 | 26000 | 26000 | 26000 | 26000 | 15 |
| 484 | 20240318 | 111200 | 1302274900 | 26050 | 26050 | 26050 | 26050 | 30 |
| 485 | 20240318 | 111100 | 1301493400 | 26000 | 26000 | 26000 | 26000 | 265 |
| 486 | 20240318 | 111000 | 1294603400 | 26050 | 26050 | 26050 | 26050 | 3 |
| 487 | 20240318 | 110900 | 1294525250 | 26000 | 26000 | 26000 | 26000 | 15 |
| 488 | 20240318 | 110800 | 1294135250 | 26000 | 26000 | 26000 | 26000 | 528 |
| 489 | 20240318 | 110700 | 1280407250 | 26000 | 26000 | 26000 | 26000 | 0 |
| 490 | 20240318 | 110600 | 1280407250 | 26000 | 26000 | 26050 | 26000 | 17 |
| 491 | 20240318 | 110500 | 1279965200 | 26000 | 26000 | 26000 | 26000 | 1 |
| 492 | 20240318 | 110400 | 1279939200 | 26050 | 26050 | 26050 | 26050 | 3 |
| 493 | 20240318 | 110300 | 1279861050 | 26050 | 26050 | 26050 | 26050 | 130 |
| 494 | 20240318 | 110200 | 1276474550 | 26050 | 26100 | 26100 | 26050 | 41 |
| 495 | 20240318 | 110100 | 1275406450 | 26100 | 26050 | 26100 | 26050 | 105 |
| 496 | 20240318 | 110000 | 1272670950 | 26050 | 26050 | 26050 | 26050 | 759 |
| 497 | 20240318 | 105900 | 1252899000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 498 | 20240318 | 105800 | 1252899000 | 26000 | 26000 | 26000 | 26000 | 15 |
| 499 | 20240318 | 105700 | 1252509000 | 26050 | 26000 | 26050 | 26000 | 11 |
| 500 | 20240318 | 105600 | 1252222950 | 26000 | 26000 | 26000 | 26000 | 181 |
| 501 | 20240318 | 105500 | 1247516950 | 26000 | 26000 | 26000 | 26000 | 86 |
| 502 | 20240318 | 105400 | 1245280950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 503 | 20240318 | 105300 | 1245280950 | 26000 | 26050 | 26050 | 26000 | 1400 |
| 504 | 20240318 | 105200 | 1208868200 | 26050 | 26050 | 26050 | 26050 | 2 |
| 505 | 20240318 | 105100 | 1208816100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 506 | 20240318 | 105000 | 1208816100 | 26100 | 26050 | 26100 | 26050 | 170 |
| 507 | 20240318 | 104900 | 1204386600 | 26050 | 25900 | 26050 | 25900 | 1073 |
| 508 | 20240318 | 104800 | 1176495500 | 25900 | 25950 | 25950 | 25900 | 194 |
| 509 | 20240318 | 104700 | 1171464250 | 26000 | 25900 | 26000 | 25900 | 87 |
| 510 | 20240318 | 104600 | 1169210850 | 25850 | 25900 | 26000 | 25850 | 835 |
| 511 | 20240318 | 104500 | 1147600350 | 25900 | 26000 | 26000 | 25900 | 59 |
| 512 | 20240318 | 104400 | 1146070200 | 26000 | 26000 | 26000 | 26000 | 257 |
| 513 | 20240318 | 104300 | 1139388200 | 26050 | 26050 | 26050 | 26050 | 4 |
| 514 | 20240318 | 104200 | 1139284000 | 26000 | 26000 | 26000 | 26000 | 314 |
| 515 | 20240318 | 104100 | 1131120000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 516 | 20240318 | 104000 | 1131120000 | 26000 | 26000 | 26000 | 26000 | 377 |
| 517 | 20240318 | 103900 | 1121318000 | 26000 | 25900 | 26000 | 25900 | 216 |
| 518 | 20240318 | 103800 | 1115703500 | 26000 | 25950 | 26000 | 25900 | 108 |
| 519 | 20240318 | 103700 | 1112905950 | 25900 | 25950 | 25950 | 25900 | 261 |
| 520 | 20240318 | 103600 | 1106137400 | 25900 | 25950 | 25950 | 25900 | 105 |
| 521 | 20240318 | 103500 | 1103417650 | 26000 | 25950 | 26000 | 25950 | 60 |
| 522 | 20240318 | 103400 | 1101858250 | 26000 | 26000 | 26000 | 26000 | 2 |
| 523 | 20240318 | 103300 | 1101806250 | 26000 | 26000 | 26000 | 26000 | 6 |
| 524 | 20240318 | 103200 | 1101650250 | 25950 | 25900 | 25950 | 25900 | 642 |
| 525 | 20240318 | 103100 | 1085021650 | 25900 | 25850 | 25900 | 25850 | 29 |
| 526 | 20240318 | 103000 | 1084271500 | 25850 | 25800 | 25850 | 25800 | 216 |
| 527 | 20240318 | 102900 | 1078693250 | 25850 | 25800 | 25850 | 25750 | 260 |
| 528 | 20240318 | 102800 | 1071989500 | 25750 | 25750 | 25800 | 25750 | 698 |
| 529 | 20240318 | 102700 | 1054010500 | 25750 | 25750 | 25800 | 25750 | 379 |
| 530 | 20240318 | 102600 | 1044247000 | 25800 | 25800 | 25800 | 25800 | 327 |
| 531 | 20240318 | 102500 | 1035810400 | 25800 | 25800 | 25800 | 25800 | 646 |
| 532 | 20240318 | 102400 | 1019143600 | 25850 | 25800 | 25850 | 25800 | 134 |
| 533 | 20240318 | 102300 | 1015686350 | 25850 | 25800 | 25850 | 25800 | 1162 |
| 534 | 20240318 | 102200 | 985705950 | 25800 | 25850 | 25850 | 25800 | 38 |
| 535 | 20240318 | 102100 | 984723950 | 25850 | 25850 | 25850 | 25850 | 123 |
| 536 | 20240318 | 102000 | 981544400 | 25850 | 25850 | 25900 | 25850 | 1213 |
| 537 | 20240318 | 101900 | 950187350 | 25850 | 25850 | 25850 | 25850 | 170 |
| 538 | 20240318 | 101800 | 945792850 | 25850 | 25850 | 25900 | 25850 | 110 |
| 539 | 20240318 | 101700 | 942948850 | 25900 | 25850 | 25900 | 25850 | 89 |
| 540 | 20240318 | 101600 | 940648150 | 25850 | 25850 | 25850 | 25850 | 206 |
| 541 | 20240318 | 101500 | 935323050 | 25850 | 25850 | 25900 | 25850 | 245 |
| 542 | 20240318 | 101400 | 928987800 | 25850 | 25850 | 25850 | 25850 | 154 |
| 543 | 20240318 | 101300 | 925006900 | 25850 | 25850 | 25900 | 25850 | 305 |
| 544 | 20240318 | 101200 | 917112500 | 25900 | 25850 | 25900 | 25850 | 140 |
| 545 | 20240318 | 101100 | 913492800 | 25850 | 25900 | 25900 | 25850 | 246 |
| 546 | 20240318 | 101000 | 907132000 | 25900 | 25900 | 25900 | 25900 | 242 |
| 547 | 20240318 | 100900 | 900864200 | 25900 | 25900 | 25900 | 25900 | 1038 |
| 548 | 20240318 | 100800 | 873980000 | 25900 | 25950 | 26000 | 25900 | 263 |
| 549 | 20240318 | 100700 | 867160700 | 25950 | 25950 | 25950 | 25950 | 539 |
| 550 | 20240318 | 100600 | 853173650 | 25950 | 25950 | 25950 | 25950 | 1 |
| 551 | 20240318 | 100500 | 853147700 | 26000 | 26000 | 26000 | 26000 | 1 |
| 552 | 20240318 | 100400 | 853121700 | 26000 | 26100 | 26100 | 25850 | 2074 |
| 553 | 20240318 | 100300 | 799377900 | 26000 | 25950 | 26000 | 25900 | 6407 |
| 554 | 20240318 | 100200 | 633154850 | 26000 | 26000 | 26000 | 25950 | 497 |
| 555 | 20240318 | 100100 | 620257500 | 25950 | 25950 | 25950 | 25950 | 403 |
| 556 | 20240318 | 100000 | 609799650 | 26000 | 25950 | 26000 | 25950 | 83 |
| 557 | 20240318 | 095900 | 607645700 | 26000 | 26000 | 26000 | 25950 | 38 |
| 558 | 20240318 | 095800 | 606659300 | 26000 | 25950 | 26000 | 25950 | 96 |
| 559 | 20240318 | 095700 | 604168050 | 25950 | 25950 | 26000 | 25950 | 353 |
| 560 | 20240318 | 095600 | 595007650 | 25950 | 26000 | 26000 | 25950 | 303 |
| 561 | 20240318 | 095500 | 587135600 | 26050 | 26050 | 26050 | 26050 | 7 |
| 562 | 20240318 | 095400 | 586953250 | 26100 | 26100 | 26100 | 26100 | 50 |
| 563 | 20240318 | 095300 | 585648250 | 26100 | 26050 | 26100 | 26050 | 1003 |
| 564 | 20240318 | 095200 | 559519850 | 25950 | 26000 | 26000 | 25950 | 1249 |
| 565 | 20240318 | 095100 | 527060200 | 26050 | 26050 | 26050 | 26000 | 261 |
| 566 | 20240318 | 095000 | 520263850 | 26050 | 26100 | 26100 | 26050 | 74 |
| 567 | 20240318 | 094900 | 518335950 | 26050 | 26000 | 26050 | 26000 | 294 |
| 568 | 20240318 | 094800 | 510687650 | 26000 | 26050 | 26050 | 26000 | 53 |
| 569 | 20240318 | 094700 | 509308700 | 26000 | 26050 | 26050 | 26000 | 469 |
| 570 | 20240318 | 094600 | 497112550 | 26050 | 26050 | 26050 | 26050 | 16 |
| 571 | 20240318 | 094500 | 496695750 | 26100 | 26100 | 26100 | 26100 | 281 |
| 572 | 20240318 | 094400 | 489361650 | 26000 | 26050 | 26050 | 26000 | 93 |
| 573 | 20240318 | 094300 | 486943550 | 26100 | 26100 | 26100 | 26050 | 4 |
| 574 | 20240318 | 094200 | 486839250 | 26100 | 26000 | 26100 | 26000 | 130 |
| 575 | 20240318 | 094100 | 483457150 | 26100 | 26000 | 26100 | 26000 | 18 |
| 576 | 20240318 | 094000 | 482988850 | 26100 | 26000 | 26100 | 26000 | 347 |
| 577 | 20240318 | 093900 | 473966750 | 26000 | 25900 | 26000 | 25900 | 4363 |
| 578 | 20240318 | 093800 | 360540700 | 25900 | 25900 | 25900 | 25900 | 135 |
| 579 | 20240318 | 093700 | 357044200 | 25950 | 25950 | 25950 | 25950 | 301 |
| 580 | 20240318 | 093600 | 349233250 | 25950 | 25850 | 25950 | 25850 | 1233 |
| 581 | 20240318 | 093500 | 317359950 | 25850 | 25900 | 25900 | 25850 | 78 |
| 582 | 20240318 | 093400 | 315341800 | 25900 | 25900 | 25900 | 25900 | 124 |
| 583 | 20240318 | 093300 | 312130200 | 25900 | 25900 | 26000 | 25850 | 527 |
| 584 | 20240318 | 093200 | 298481300 | 25900 | 25950 | 25950 | 25900 | 471 |
| 585 | 20240318 | 093100 | 286278450 | 25950 | 26000 | 26000 | 25950 | 1467 |
| 586 | 20240318 | 093000 | 248196650 | 26100 | 26000 | 26100 | 26000 | 664 |
| 587 | 20240318 | 092900 | 230932300 | 26000 | 26050 | 26050 | 26000 | 395 |
| 588 | 20240318 | 092800 | 220661600 | 26050 | 26100 | 26100 | 26050 | 708 |
| 589 | 20240318 | 092700 | 202202950 | 26100 | 26100 | 26100 | 26100 | 328 |
| 590 | 20240318 | 092600 | 193642150 | 26150 | 26150 | 26150 | 26150 | 20 |
| 591 | 20240318 | 092500 | 193119150 | 26150 | 26150 | 26150 | 26150 | 20 |
| 592 | 20240318 | 092400 | 192596150 | 26150 | 26200 | 26200 | 26150 | 94 |
| 593 | 20240318 | 092300 | 190135550 | 26200 | 26250 | 26250 | 26200 | 70 |
| 594 | 20240318 | 092200 | 188300050 | 26250 | 26250 | 26300 | 26250 | 22 |
| 595 | 20240318 | 092100 | 187722100 | 26150 | 26250 | 26300 | 26150 | 300 |
| 596 | 20240318 | 092000 | 179875700 | 26150 | 26150 | 26250 | 26150 | 203 |
| 597 | 20240318 | 091900 | 174549500 | 26150 | 26150 | 26200 | 26150 | 32 |
| 598 | 20240318 | 091800 | 173712600 | 26100 | 26050 | 26100 | 26000 | 1022 |
| 599 | 20240318 | 091700 | 147049850 | 26000 | 26000 | 26000 | 26000 | 333 |
| 600 | 20240318 | 091600 | 138391850 | 26050 | 26050 | 26050 | 26050 | 20 |
| 601 | 20240318 | 091500 | 137870850 | 26050 | 26050 | 26050 | 26000 | 136 |
| 602 | 20240318 | 091400 | 134328550 | 26050 | 26100 | 26100 | 26050 | 7 |
| 603 | 20240318 | 091300 | 134146100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 604 | 20240318 | 091200 | 134146100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 605 | 20240318 | 091100 | 134146100 | 26100 | 26050 | 26100 | 26050 | 249 |
| 606 | 20240318 | 091000 | 127659600 | 26100 | 26100 | 26100 | 26100 | 16 |
| 607 | 20240318 | 090900 | 127242000 | 26000 | 26050 | 26050 | 26000 | 1048 |
| 608 | 20240318 | 090800 | 99993450 | 26050 | 26050 | 26100 | 26050 | 993 |
| 609 | 20240318 | 090700 | 74108100 | 26050 | 26050 | 26050 | 26050 | 105 |
| 610 | 20240318 | 090600 | 71372850 | 26050 | 26050 | 26050 | 26000 | 401 |
| 611 | 20240318 | 090500 | 60940800 | 26000 | 26100 | 26100 | 26000 | 295 |
| 612 | 20240318 | 090400 | 53254350 | 26100 | 26100 | 26100 | 26050 | 90 |
| 613 | 20240318 | 090300 | 50906300 | 26200 | 26100 | 26200 | 26050 | 203 |
| 614 | 20240318 | 090200 | 45615850 | 26100 | 26000 | 26400 | 25950 | 1047 |
| 615 | 20240318 | 090100 | 18291650 | 26000 | 26000 | 26000 | 25950 | 443 |
| 616 | 20240318 | 090000 | 6774650 | 26000 | 25950 | 26000 | 25950 | 251 |