34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 193500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 1907 |
| 3 | 20240312 | 193400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20240312 | 193300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20240312 | 193200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20240312 | 193100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20240312 | 193000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20240312 | 192900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20240312 | 192800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20240312 | 192700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20240312 | 192600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20240312 | 192500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20240312 | 192400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20240312 | 192300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20240312 | 192200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20240312 | 192100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20240312 | 192000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20240312 | 191900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20240312 | 191800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20240312 | 191700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20240312 | 191600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20240312 | 191500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20240312 | 191400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20240312 | 191300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20240312 | 191200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20240312 | 191100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20240312 | 191000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20240312 | 190900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20240312 | 190800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20240312 | 190700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20240312 | 190600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20240312 | 190500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 1907 |
| 33 | 20240312 | 190400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20240312 | 190300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20240312 | 190200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20240312 | 190100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20240312 | 190000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20240312 | 185900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20240312 | 185800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20240312 | 185700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20240312 | 185600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20240312 | 185500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20240312 | 185400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20240312 | 185300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20240312 | 185200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20240312 | 185100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20240312 | 185000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20240312 | 184900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20240312 | 184800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20240312 | 184700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20240312 | 184600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20240312 | 184500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20240312 | 184400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20240312 | 184300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20240312 | 184200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20240312 | 184100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20240312 | 184000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20240312 | 183900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20240312 | 183800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20240312 | 183700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20240312 | 183600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20240312 | 183500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 1907 |
| 63 | 20240312 | 183400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20240312 | 183300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20240312 | 183200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20240312 | 183100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20240312 | 183000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20240312 | 182900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20240312 | 182800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20240312 | 182700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20240312 | 182600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20240312 | 182500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20240312 | 182400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20240312 | 182300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20240312 | 182200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20240312 | 182100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20240312 | 182000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20240312 | 181900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20240312 | 181800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20240312 | 181700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20240312 | 181600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20240312 | 181500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20240312 | 181400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20240312 | 181300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20240312 | 181200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20240312 | 181100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20240312 | 181000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20240312 | 180900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20240312 | 180800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20240312 | 180700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20240312 | 180600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20240312 | 180500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 1907 |
| 93 | 20240312 | 180400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20240312 | 180300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20240312 | 180200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20240312 | 180100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20240312 | 180000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20240312 | 175900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20240312 | 175800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20240312 | 175700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20240312 | 175600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20240312 | 175500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20240312 | 175400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20240312 | 175300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20240312 | 175200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20240312 | 175100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20240312 | 175000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20240312 | 174900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20240312 | 174800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20240312 | 174700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20240312 | 174600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20240312 | 174500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20240312 | 174400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20240312 | 174300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20240312 | 174200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20240312 | 174100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20240312 | 174000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20240312 | 173900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20240312 | 173800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20240312 | 173700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20240312 | 173600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20240312 | 173500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 1907 |
| 123 | 20240312 | 173400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20240312 | 173300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20240312 | 173200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20240312 | 173100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20240312 | 173000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20240312 | 172900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20240312 | 172800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20240312 | 172700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20240312 | 172600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20240312 | 172500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20240312 | 172400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20240312 | 172300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20240312 | 172200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20240312 | 172100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20240312 | 172000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20240312 | 171900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20240312 | 171800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20240312 | 171700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20240312 | 171600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20240312 | 171500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20240312 | 171400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20240312 | 171300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20240312 | 171200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20240312 | 171100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20240312 | 171000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20240312 | 170900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20240312 | 170800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20240312 | 170700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20240312 | 170600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20240312 | 170500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 1907 |
| 153 | 20240312 | 170400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20240312 | 170300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20240312 | 170200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20240312 | 170100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20240312 | 170000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20240312 | 165900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20240312 | 165800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20240312 | 165700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20240312 | 165600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20240312 | 165500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20240312 | 165400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20240312 | 165300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20240312 | 165200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20240312 | 165100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20240312 | 165000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20240312 | 164900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20240312 | 164800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20240312 | 164700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20240312 | 164600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20240312 | 164500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20240312 | 164400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20240312 | 164300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20240312 | 164200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20240312 | 164100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20240312 | 164000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20240312 | 163900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20240312 | 163800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20240312 | 163700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20240312 | 163600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20240312 | 163500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 1907 |
| 183 | 20240312 | 163400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20240312 | 163300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20240312 | 163200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20240312 | 163100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20240312 | 163000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20240312 | 162900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20240312 | 162800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20240312 | 162700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20240312 | 162600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20240312 | 162500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20240312 | 162400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20240312 | 162300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20240312 | 162200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20240312 | 162100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20240312 | 162000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20240312 | 161900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20240312 | 161800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20240312 | 161700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20240312 | 161600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20240312 | 161500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20240312 | 161400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20240312 | 161300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20240312 | 161200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20240312 | 161100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20240312 | 161000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20240312 | 160900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20240312 | 160800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20240312 | 160700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20240312 | 160600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20240312 | 160500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 1907 |
| 213 | 20240312 | 160400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20240312 | 160300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20240312 | 160200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20240312 | 160100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20240312 | 160000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20240312 | 155900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20240312 | 155800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20240312 | 155700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20240312 | 155600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20240312 | 155500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20240312 | 155400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20240312 | 155300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20240312 | 155200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20240312 | 155100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20240312 | 155000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20240312 | 154900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20240312 | 154800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20240312 | 154700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20240312 | 154600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20240312 | 154500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20240312 | 154400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20240312 | 154300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20240312 | 154200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20240312 | 154100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20240312 | 154000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 238 | 20240312 | 153900 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 239 | 20240312 | 153800 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 240 | 20240312 | 153700 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 241 | 20240312 | 153600 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 242 | 20240312 | 153500 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 1907 |
| 243 | 20240312 | 153400 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 244 | 20240312 | 153300 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 245 | 20240312 | 153200 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 246 | 20240312 | 153100 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 247 | 20240312 | 153000 | 5431207800 | 26550 | 26550 | 26550 | 26550 | 1907 |
| 248 | 20240312 | 152900 | 5380576950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 249 | 20240312 | 152800 | 5380576950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 250 | 20240312 | 152700 | 5380576950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 251 | 20240312 | 152600 | 5380576950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 252 | 20240312 | 152500 | 5380576950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 253 | 20240312 | 152400 | 5380576950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 254 | 20240312 | 152300 | 5380576950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 255 | 20240312 | 152200 | 5380576950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 256 | 20240312 | 152100 | 5380576950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 257 | 20240312 | 152000 | 5380576950 | 26550 | 26550 | 26550 | 26550 | 0 |
| 258 | 20240312 | 151900 | 5380576950 | 26550 | 26500 | 26650 | 26500 | 95 |
| 259 | 20240312 | 151800 | 5378058650 | 26700 | 26600 | 26700 | 26450 | 1140 |
| 260 | 20240312 | 151700 | 5347780250 | 26650 | 26700 | 26700 | 26650 | 42 |
| 261 | 20240312 | 151600 | 5346659350 | 26750 | 26600 | 26750 | 26600 | 230 |
| 262 | 20240312 | 151500 | 5340535900 | 26600 | 26650 | 26700 | 26600 | 673 |
| 263 | 20240312 | 151400 | 5322627700 | 26700 | 26650 | 26700 | 26650 | 358 |
| 264 | 20240312 | 151300 | 5313082600 | 26750 | 26650 | 26750 | 26650 | 111 |
| 265 | 20240312 | 151200 | 5310115400 | 26700 | 26650 | 26700 | 26500 | 40 |
| 266 | 20240312 | 151100 | 5309049500 | 26500 | 26700 | 26750 | 26500 | 380 |
| 267 | 20240312 | 151000 | 5298962550 | 26700 | 26500 | 26700 | 26500 | 372 |
| 268 | 20240312 | 150900 | 5289066000 | 26750 | 26550 | 26750 | 26450 | 877 |
| 269 | 20240312 | 150800 | 5265809400 | 26550 | 26650 | 26650 | 26550 | 274 |
| 270 | 20240312 | 150700 | 5258534500 | 26500 | 26600 | 26600 | 26500 | 1133 |
| 271 | 20240312 | 150600 | 5228455850 | 26650 | 26750 | 26750 | 26600 | 441 |
| 272 | 20240312 | 150500 | 5216720550 | 26650 | 26700 | 26750 | 26650 | 431 |
| 273 | 20240312 | 150400 | 5205218500 | 26750 | 26800 | 26800 | 26750 | 70 |
| 274 | 20240312 | 150300 | 5203345950 | 26800 | 26850 | 26850 | 26650 | 933 |
| 275 | 20240312 | 150200 | 5178359300 | 26900 | 26950 | 26950 | 26900 | 209 |
| 276 | 20240312 | 150100 | 5172735700 | 26950 | 26950 | 26950 | 26900 | 84 |
| 277 | 20240312 | 150000 | 5170473100 | 26950 | 26950 | 27000 | 26800 | 635 |
| 278 | 20240312 | 145900 | 5153408900 | 26950 | 26950 | 26950 | 26850 | 987 |
| 279 | 20240312 | 145800 | 5126825100 | 26950 | 26850 | 26950 | 26850 | 491 |
| 280 | 20240312 | 145700 | 5113599900 | 26850 | 26800 | 26850 | 26750 | 134 |
| 281 | 20240312 | 145600 | 5110003700 | 26750 | 26700 | 26750 | 26650 | 177 |
| 282 | 20240312 | 145500 | 5105277950 | 26700 | 26900 | 26900 | 26650 | 992 |
| 283 | 20240312 | 145400 | 5078718200 | 26900 | 27000 | 27050 | 26850 | 55 |
| 284 | 20240312 | 145300 | 5077238350 | 27000 | 26850 | 27050 | 26850 | 1418 |
| 285 | 20240312 | 145200 | 5038954600 | 27000 | 26800 | 27000 | 26750 | 1175 |
| 286 | 20240312 | 145100 | 5007329600 | 26800 | 26550 | 26800 | 26550 | 409 |
| 287 | 20240312 | 145000 | 4996420450 | 26550 | 26750 | 26750 | 26550 | 1156 |
| 288 | 20240312 | 144900 | 4965666350 | 26800 | 26800 | 26900 | 26700 | 614 |
| 289 | 20240312 | 144800 | 4949189000 | 26650 | 26850 | 26950 | 26650 | 1498 |
| 290 | 20240312 | 144700 | 4908992500 | 26950 | 26950 | 26950 | 26800 | 306 |
| 291 | 20240312 | 144600 | 4900769350 | 26950 | 26850 | 27000 | 26850 | 924 |
| 292 | 20240312 | 144500 | 4875871450 | 26850 | 26950 | 27000 | 26850 | 368 |
| 293 | 20240312 | 144400 | 4865968600 | 26950 | 26750 | 26950 | 26650 | 577 |
| 294 | 20240312 | 144300 | 4850519000 | 26800 | 26850 | 26900 | 26800 | 928 |
| 295 | 20240312 | 144200 | 4825631250 | 26850 | 26900 | 26900 | 26800 | 339 |
| 296 | 20240312 | 144100 | 4816526100 | 26900 | 26700 | 27000 | 26700 | 522 |
| 297 | 20240312 | 144000 | 4802518950 | 26650 | 26950 | 26950 | 26650 | 1690 |
| 298 | 20240312 | 143900 | 4757310950 | 26900 | 27050 | 27050 | 26850 | 714 |
| 299 | 20240312 | 143800 | 4738089000 | 27000 | 27200 | 27250 | 27000 | 2487 |
| 300 | 20240312 | 143700 | 4670673200 | 27200 | 27150 | 27300 | 27100 | 2210 |
| 301 | 20240312 | 143600 | 4610503750 | 27150 | 27100 | 27150 | 27050 | 939 |
| 302 | 20240312 | 143500 | 4585031200 | 27050 | 27150 | 27200 | 27050 | 410 |
| 303 | 20240312 | 143400 | 4573922400 | 27150 | 27200 | 27250 | 27150 | 2919 |
| 304 | 20240312 | 143300 | 4494507600 | 27200 | 26900 | 27200 | 26900 | 1959 |
| 305 | 20240312 | 143200 | 4441412900 | 26900 | 27150 | 27150 | 26850 | 2632 |
| 306 | 20240312 | 143100 | 4370241500 | 27150 | 27000 | 27150 | 26950 | 4374 |
| 307 | 20240312 | 143000 | 4251952950 | 27000 | 26750 | 27000 | 26750 | 7003 |
| 308 | 20240312 | 142900 | 4063609900 | 26750 | 26750 | 26800 | 26650 | 411 |
| 309 | 20240312 | 142800 | 4052604650 | 26700 | 26700 | 26750 | 26650 | 2087 |
| 310 | 20240312 | 142700 | 3996866150 | 26700 | 26500 | 26700 | 26450 | 4212 |
| 311 | 20240312 | 142600 | 3884859200 | 26500 | 26500 | 26500 | 26500 | 143 |
| 312 | 20240312 | 142500 | 3881069700 | 26550 | 26500 | 26550 | 26500 | 727 |
| 313 | 20240312 | 142400 | 3861793100 | 26500 | 26450 | 26500 | 26400 | 805 |
| 314 | 20240312 | 142300 | 3840478100 | 26450 | 26450 | 26500 | 26400 | 200 |
| 315 | 20240312 | 142200 | 3835186600 | 26500 | 26500 | 26500 | 26500 | 102 |
| 316 | 20240312 | 142100 | 3832483600 | 26500 | 26450 | 26500 | 26450 | 24 |
| 317 | 20240312 | 142000 | 3831847650 | 26400 | 26450 | 26450 | 26400 | 96 |
| 318 | 20240312 | 141900 | 3829311200 | 26450 | 26450 | 26450 | 26350 | 190 |
| 319 | 20240312 | 141800 | 3824297950 | 26450 | 26500 | 26500 | 26450 | 15 |
| 320 | 20240312 | 141700 | 3823900950 | 26500 | 26550 | 26550 | 26500 | 111 |
| 321 | 20240312 | 141600 | 3820958400 | 26550 | 26300 | 26550 | 26300 | 1659 |
| 322 | 20240312 | 141500 | 3777004950 | 26350 | 26350 | 26350 | 26350 | 100 |
| 323 | 20240312 | 141400 | 3774369950 | 26250 | 26450 | 26450 | 26200 | 724 |
| 324 | 20240312 | 141300 | 3755299250 | 26450 | 26400 | 26450 | 26400 | 56 |
| 325 | 20240312 | 141200 | 3753819200 | 26400 | 26250 | 26400 | 26250 | 446 |
| 326 | 20240312 | 141100 | 3742052200 | 26250 | 26400 | 26400 | 26250 | 573 |
| 327 | 20240312 | 141000 | 3726987450 | 26350 | 26400 | 26400 | 26300 | 409 |
| 328 | 20240312 | 140900 | 3716214250 | 26350 | 26400 | 26400 | 26350 | 562 |
| 329 | 20240312 | 140800 | 3701383500 | 26400 | 26450 | 26450 | 26400 | 173 |
| 330 | 20240312 | 140700 | 3696813400 | 26450 | 26450 | 26450 | 26450 | 15 |
| 331 | 20240312 | 140600 | 3696416650 | 26450 | 26400 | 26450 | 26400 | 110 |
| 332 | 20240312 | 140500 | 3693508600 | 26400 | 26500 | 26500 | 26400 | 35 |
| 333 | 20240312 | 140400 | 3692582100 | 26500 | 26500 | 26500 | 26500 | 218 |
| 334 | 20240312 | 140300 | 3686805100 | 26500 | 26450 | 26500 | 26400 | 58 |
| 335 | 20240312 | 140200 | 3685269100 | 26450 | 26450 | 26500 | 26450 | 234 |
| 336 | 20240312 | 140100 | 3679079750 | 26450 | 26450 | 26450 | 26450 | 48 |
| 337 | 20240312 | 140000 | 3677810150 | 26500 | 26500 | 26500 | 26450 | 566 |
| 338 | 20240312 | 135900 | 3662824300 | 26500 | 26450 | 26500 | 26450 | 88 |
| 339 | 20240312 | 135800 | 3660494200 | 26450 | 26400 | 26450 | 26400 | 79 |
| 340 | 20240312 | 135700 | 3658407700 | 26400 | 26400 | 26450 | 26400 | 65 |
| 341 | 20240312 | 135600 | 3656691550 | 26500 | 26500 | 26500 | 26450 | 108 |
| 342 | 20240312 | 135500 | 3653829800 | 26500 | 26450 | 26500 | 26450 | 327 |
| 343 | 20240312 | 135400 | 3645179400 | 26450 | 26550 | 26550 | 26450 | 254 |
| 344 | 20240312 | 135300 | 3638456350 | 26550 | 26550 | 26550 | 26400 | 164 |
| 345 | 20240312 | 135200 | 3634103650 | 26550 | 26400 | 26600 | 26400 | 286 |
| 346 | 20240312 | 135100 | 3626507450 | 26400 | 26550 | 26550 | 26400 | 1734 |
| 347 | 20240312 | 135000 | 3580615650 | 26550 | 26500 | 26550 | 26500 | 260 |
| 348 | 20240312 | 134900 | 3573724900 | 26550 | 26500 | 26600 | 26450 | 3301 |
| 349 | 20240312 | 134800 | 3486196250 | 26500 | 26450 | 26500 | 26450 | 389 |
| 350 | 20240312 | 134700 | 3475899050 | 26450 | 26400 | 26500 | 26400 | 706 |
| 351 | 20240312 | 134600 | 3457220450 | 26450 | 26400 | 26450 | 26400 | 127 |
| 352 | 20240312 | 134500 | 3453862300 | 26400 | 26450 | 26450 | 26400 | 665 |
| 353 | 20240312 | 134400 | 3436294600 | 26450 | 26450 | 26450 | 26450 | 245 |
| 354 | 20240312 | 134300 | 3429814350 | 26450 | 26450 | 26500 | 26400 | 1165 |
| 355 | 20240312 | 134200 | 3399008700 | 26400 | 26450 | 26500 | 26400 | 448 |
| 356 | 20240312 | 134100 | 3387156450 | 26450 | 26350 | 26450 | 26350 | 342 |
| 357 | 20240312 | 134000 | 3378131500 | 26400 | 26400 | 26450 | 26350 | 436 |
| 358 | 20240312 | 133900 | 3366621400 | 26450 | 26450 | 26450 | 26400 | 575 |
| 359 | 20240312 | 133800 | 3351433250 | 26450 | 26400 | 26450 | 26400 | 832 |
| 360 | 20240312 | 133700 | 3329431350 | 26400 | 26400 | 26400 | 26400 | 447 |
| 361 | 20240312 | 133600 | 3317630550 | 26400 | 26400 | 26400 | 26400 | 471 |
| 362 | 20240312 | 133500 | 3305196150 | 26400 | 26350 | 26400 | 26350 | 207 |
| 363 | 20240312 | 133400 | 3299736200 | 26350 | 26400 | 26400 | 26350 | 84 |
| 364 | 20240312 | 133300 | 3297521300 | 26350 | 26350 | 26350 | 26350 | 133 |
| 365 | 20240312 | 133200 | 3294016750 | 26300 | 26300 | 26300 | 26300 | 104 |
| 366 | 20240312 | 133100 | 3291281550 | 26300 | 26300 | 26300 | 26200 | 258 |
| 367 | 20240312 | 133000 | 3284515950 | 26300 | 26300 | 26300 | 26300 | 148 |
| 368 | 20240312 | 132900 | 3280623550 | 26300 | 26350 | 26350 | 26300 | 248 |
| 369 | 20240312 | 132800 | 3274095150 | 26350 | 26300 | 26400 | 26300 | 470 |
| 370 | 20240312 | 132700 | 3261718900 | 26350 | 26300 | 26350 | 26250 | 536 |
| 371 | 20240312 | 132600 | 3247612600 | 26250 | 26250 | 26250 | 26250 | 2 |
| 372 | 20240312 | 132500 | 3247560100 | 26250 | 26250 | 26350 | 26200 | 255 |
| 373 | 20240312 | 132400 | 3240865400 | 26250 | 26250 | 26250 | 26250 | 39 |
| 374 | 20240312 | 132300 | 3239841650 | 26250 | 26350 | 26350 | 26250 | 276 |
| 375 | 20240312 | 132200 | 3232580450 | 26300 | 26400 | 26400 | 26300 | 579 |
| 376 | 20240312 | 132100 | 3217328300 | 26350 | 26350 | 26400 | 26350 | 456 |
| 377 | 20240312 | 132000 | 3205312650 | 26350 | 26350 | 26400 | 26350 | 595 |
| 378 | 20240312 | 131900 | 3189629650 | 26400 | 26400 | 26400 | 26350 | 585 |
| 379 | 20240312 | 131800 | 3174186800 | 26400 | 26300 | 26400 | 26300 | 335 |
| 380 | 20240312 | 131700 | 3165354500 | 26350 | 26350 | 26350 | 26350 | 300 |
| 381 | 20240312 | 131600 | 3157449500 | 26300 | 26300 | 26300 | 26250 | 83 |
| 382 | 20240312 | 131500 | 3155267900 | 26300 | 26400 | 26450 | 26300 | 712 |
| 383 | 20240312 | 131400 | 3136497150 | 26450 | 26350 | 26500 | 26300 | 2322 |
| 384 | 20240312 | 131300 | 3075160500 | 26300 | 26200 | 26350 | 26200 | 1583 |
| 385 | 20240312 | 131200 | 3033574100 | 26200 | 26000 | 26200 | 26000 | 1437 |
| 386 | 20240312 | 131100 | 2995991550 | 26000 | 26000 | 26000 | 26000 | 139 |
| 387 | 20240312 | 131000 | 2992377550 | 26000 | 25950 | 26000 | 25950 | 121 |
| 388 | 20240312 | 130900 | 2989232150 | 26000 | 25950 | 26000 | 25950 | 36 |
| 389 | 20240312 | 130800 | 2988296450 | 25950 | 25950 | 25950 | 25800 | 285 |
| 390 | 20240312 | 130700 | 2980923250 | 25950 | 25950 | 25950 | 25950 | 1 |
| 391 | 20240312 | 130600 | 2980897300 | 25950 | 26000 | 26000 | 25950 | 38 |
| 392 | 20240312 | 130500 | 2979909400 | 25900 | 25900 | 25900 | 25900 | 2 |
| 393 | 20240312 | 130400 | 2979857600 | 25900 | 25900 | 26000 | 25900 | 158 |
| 394 | 20240312 | 130300 | 2975756500 | 26000 | 26000 | 26000 | 25950 | 33 |
| 395 | 20240312 | 130200 | 2974898550 | 26000 | 25950 | 26000 | 25950 | 120 |
| 396 | 20240312 | 130100 | 2971781550 | 25900 | 25900 | 25900 | 25900 | 211 |
| 397 | 20240312 | 130000 | 2966316650 | 25900 | 25950 | 25950 | 25800 | 152 |
| 398 | 20240312 | 125900 | 2962385750 | 25950 | 25950 | 25950 | 25950 | 30 |
| 399 | 20240312 | 125800 | 2961607250 | 25900 | 25900 | 25900 | 25900 | 130 |
| 400 | 20240312 | 125700 | 2958240250 | 25950 | 26050 | 26050 | 25950 | 61 |
| 401 | 20240312 | 125600 | 2956656250 | 26050 | 26050 | 26050 | 26050 | 44 |
| 402 | 20240312 | 125500 | 2955510050 | 26050 | 26050 | 26050 | 26050 | 1 |
| 403 | 20240312 | 125400 | 2955484000 | 25800 | 25850 | 25900 | 25750 | 975 |
| 404 | 20240312 | 125300 | 2930323600 | 25900 | 26150 | 26150 | 25900 | 590 |
| 405 | 20240312 | 125200 | 2915008400 | 26100 | 26100 | 26100 | 26100 | 395 |
| 406 | 20240312 | 125100 | 2904698900 | 26000 | 26000 | 26050 | 26000 | 392 |
| 407 | 20240312 | 125000 | 2894506350 | 26000 | 26100 | 26100 | 26000 | 30 |
| 408 | 20240312 | 124900 | 2893723950 | 26100 | 26050 | 26100 | 26050 | 51 |
| 409 | 20240312 | 124800 | 2892393850 | 26100 | 26000 | 26100 | 25950 | 130 |
| 410 | 20240312 | 124700 | 2889011200 | 25900 | 26250 | 26250 | 25900 | 2505 |
| 411 | 20240312 | 124600 | 2824052700 | 26100 | 26200 | 26250 | 26100 | 35 |
| 412 | 20240312 | 124500 | 2823135850 | 26050 | 26150 | 26150 | 26050 | 344 |
| 413 | 20240312 | 124400 | 2814152000 | 26150 | 26250 | 26250 | 26150 | 245 |
| 414 | 20240312 | 124300 | 2807737900 | 26200 | 26250 | 26250 | 26200 | 79 |
| 415 | 20240312 | 124200 | 2805666550 | 26250 | 26250 | 26250 | 26200 | 108 |
| 416 | 20240312 | 124100 | 2802831750 | 26250 | 26200 | 26250 | 26200 | 37 |
| 417 | 20240312 | 124000 | 2801862200 | 26200 | 26250 | 26250 | 26200 | 214 |
| 418 | 20240312 | 123900 | 2796245650 | 26250 | 26150 | 26250 | 26150 | 382 |
| 419 | 20240312 | 123800 | 2786249900 | 26150 | 26250 | 26250 | 26050 | 411 |
| 420 | 20240312 | 123700 | 2775490750 | 26250 | 26050 | 26250 | 26000 | 586 |
| 421 | 20240312 | 123600 | 2760180450 | 26000 | 26000 | 26000 | 26000 | 50 |
| 422 | 20240312 | 123500 | 2758880450 | 25900 | 26000 | 26000 | 25900 | 7 |
| 423 | 20240312 | 123400 | 2758698950 | 25850 | 26000 | 26000 | 25850 | 172 |
| 424 | 20240312 | 123300 | 2754233800 | 26000 | 26100 | 26100 | 25950 | 386 |
| 425 | 20240312 | 123200 | 2744188500 | 26150 | 26100 | 26150 | 26100 | 50 |
| 426 | 20240312 | 123100 | 2742882000 | 26150 | 26150 | 26150 | 26150 | 1 |
| 427 | 20240312 | 123000 | 2742855850 | 26150 | 26150 | 26150 | 26150 | 22 |
| 428 | 20240312 | 122900 | 2742280550 | 26000 | 26050 | 26050 | 26000 | 201 |
| 429 | 20240312 | 122800 | 2737053000 | 26050 | 26100 | 26100 | 26050 | 260 |
| 430 | 20240312 | 122700 | 2730278700 | 26100 | 26050 | 26100 | 26050 | 230 |
| 431 | 20240312 | 122600 | 2724284700 | 26100 | 26050 | 26100 | 26050 | 111 |
| 432 | 20240312 | 122500 | 2721389550 | 26050 | 26050 | 26050 | 26050 | 0 |
| 433 | 20240312 | 122400 | 2721389550 | 26050 | 26100 | 26100 | 26050 | 78 |
| 434 | 20240312 | 122300 | 2719357600 | 26100 | 26100 | 26100 | 26100 | 0 |
| 435 | 20240312 | 122200 | 2719357600 | 26100 | 26000 | 26100 | 26000 | 238 |
| 436 | 20240312 | 122100 | 2713165800 | 26100 | 26150 | 26150 | 25950 | 562 |
| 437 | 20240312 | 122000 | 2698491950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 438 | 20240312 | 121900 | 2698491950 | 26150 | 26200 | 26200 | 26150 | 117 |
| 439 | 20240312 | 121800 | 2695426650 | 26200 | 26200 | 26250 | 26150 | 201 |
| 440 | 20240312 | 121700 | 2690160900 | 26200 | 26200 | 26200 | 26200 | 286 |
| 441 | 20240312 | 121600 | 2682667700 | 26050 | 26150 | 26200 | 26050 | 287 |
| 442 | 20240312 | 121500 | 2675160750 | 26150 | 26150 | 26150 | 26150 | 18 |
| 443 | 20240312 | 121400 | 2674690050 | 26150 | 26150 | 26150 | 26150 | 38 |
| 444 | 20240312 | 121300 | 2673696350 | 26100 | 26100 | 26100 | 26100 | 284 |
| 445 | 20240312 | 121200 | 2666283950 | 26100 | 26150 | 26150 | 26100 | 91 |
| 446 | 20240312 | 121100 | 2663905500 | 26150 | 26150 | 26150 | 26150 | 176 |
| 447 | 20240312 | 121000 | 2659303100 | 26200 | 26100 | 26200 | 26100 | 570 |
| 448 | 20240312 | 120900 | 2644409100 | 26100 | 26100 | 26100 | 26100 | 40 |
| 449 | 20240312 | 120800 | 2643365100 | 26100 | 26000 | 26100 | 26000 | 338 |
| 450 | 20240312 | 120700 | 2634547000 | 26000 | 26000 | 26000 | 25800 | 710 |
| 451 | 20240312 | 120600 | 2616160900 | 26000 | 25950 | 26000 | 25950 | 73 |
| 452 | 20240312 | 120500 | 2614266500 | 25950 | 25900 | 25950 | 25900 | 17 |
| 453 | 20240312 | 120400 | 2613826000 | 25950 | 25950 | 25950 | 25950 | 10 |
| 454 | 20240312 | 120300 | 2613566500 | 25900 | 25900 | 25900 | 25900 | 38 |
| 455 | 20240312 | 120200 | 2612582300 | 26000 | 25950 | 26000 | 25950 | 145 |
| 456 | 20240312 | 120100 | 2608818000 | 26000 | 25850 | 26000 | 25800 | 618 |
| 457 | 20240312 | 120000 | 2592861650 | 25900 | 25950 | 25950 | 25900 | 14 |
| 458 | 20240312 | 115900 | 2592498850 | 26000 | 25900 | 26000 | 25900 | 127 |
| 459 | 20240312 | 115800 | 2589206550 | 25900 | 26000 | 26000 | 25900 | 220 |
| 460 | 20240312 | 115700 | 2583486650 | 26000 | 25950 | 26000 | 25950 | 118 |
| 461 | 20240312 | 115600 | 2580423500 | 25950 | 25950 | 25950 | 25950 | 39 |
| 462 | 20240312 | 115500 | 2579411450 | 25950 | 25800 | 25950 | 25800 | 18 |
| 463 | 20240312 | 115400 | 2578944700 | 25800 | 25850 | 25850 | 25800 | 4 |
| 464 | 20240312 | 115300 | 2578841350 | 25850 | 25950 | 25950 | 25850 | 130 |
| 465 | 20240312 | 115200 | 2575477850 | 25950 | 25850 | 25950 | 25850 | 33 |
| 466 | 20240312 | 115100 | 2574621800 | 25850 | 25850 | 25850 | 25850 | 1 |
| 467 | 20240312 | 115000 | 2574595950 | 25950 | 25950 | 25950 | 25950 | 0 |
| 468 | 20240312 | 114900 | 2574595950 | 25950 | 25850 | 25950 | 25850 | 130 |
| 469 | 20240312 | 114800 | 2571232450 | 25900 | 25950 | 25950 | 25900 | 399 |
| 470 | 20240312 | 114700 | 2560898300 | 25950 | 25950 | 25950 | 25900 | 1096 |
| 471 | 20240312 | 114600 | 2532500350 | 26000 | 26050 | 26050 | 26000 | 497 |
| 472 | 20240312 | 114500 | 2519571800 | 26100 | 26100 | 26100 | 26100 | 270 |
| 473 | 20240312 | 114400 | 2512524800 | 26050 | 26050 | 26050 | 26050 | 98 |
| 474 | 20240312 | 114300 | 2509971900 | 26050 | 26050 | 26050 | 26050 | 96 |
| 475 | 20240312 | 114200 | 2507471100 | 26100 | 26000 | 26100 | 26000 | 873 |
| 476 | 20240312 | 114100 | 2484768100 | 26000 | 26000 | 26000 | 26000 | 348 |
| 477 | 20240312 | 114000 | 2475720100 | 25950 | 25950 | 25950 | 25950 | 1 |
| 478 | 20240312 | 113900 | 2475694150 | 25950 | 25950 | 25950 | 25950 | 200 |
| 479 | 20240312 | 113800 | 2470504150 | 25900 | 25900 | 25900 | 25900 | 0 |
| 480 | 20240312 | 113700 | 2470504150 | 25900 | 25900 | 25900 | 25900 | 8 |
| 481 | 20240312 | 113600 | 2470296950 | 25900 | 25950 | 25950 | 25900 | 69 |
| 482 | 20240312 | 113500 | 2468508300 | 25900 | 25900 | 25900 | 25900 | 120 |
| 483 | 20240312 | 113400 | 2465400300 | 25850 | 25850 | 25850 | 25850 | 14 |
| 484 | 20240312 | 113300 | 2465038400 | 25850 | 25850 | 25850 | 25850 | 34 |
| 485 | 20240312 | 113200 | 2464159500 | 25800 | 25800 | 25800 | 25750 | 214 |
| 486 | 20240312 | 113100 | 2458641050 | 25800 | 25800 | 25800 | 25800 | 201 |
| 487 | 20240312 | 113000 | 2453455250 | 25850 | 25800 | 25850 | 25800 | 65 |
| 488 | 20240312 | 112900 | 2451778150 | 25800 | 25800 | 25800 | 25800 | 35 |
| 489 | 20240312 | 112800 | 2450875150 | 25850 | 25850 | 25850 | 25850 | 2 |
| 490 | 20240312 | 112700 | 2450823450 | 25850 | 25900 | 25900 | 25800 | 244 |
| 491 | 20240312 | 112600 | 2444526900 | 25900 | 25800 | 25900 | 25800 | 505 |
| 492 | 20240312 | 112500 | 2431484100 | 25800 | 26000 | 26000 | 25800 | 809 |
| 493 | 20240312 | 112400 | 2410539150 | 25950 | 25950 | 25950 | 25950 | 32 |
| 494 | 20240312 | 112300 | 2409708750 | 26000 | 25950 | 26000 | 25950 | 16 |
| 495 | 20240312 | 112200 | 2409292950 | 25950 | 26000 | 26000 | 25950 | 52 |
| 496 | 20240312 | 112100 | 2407941050 | 26000 | 25950 | 26000 | 25900 | 22 |
| 497 | 20240312 | 112000 | 2407370650 | 26000 | 26000 | 26000 | 26000 | 1 |
| 498 | 20240312 | 111900 | 2407344650 | 25900 | 25900 | 25950 | 25900 | 42 |
| 499 | 20240312 | 111800 | 2406255300 | 25900 | 25900 | 25900 | 25900 | 10 |
| 500 | 20240312 | 111700 | 2405996300 | 25900 | 25900 | 25900 | 25900 | 125 |
| 501 | 20240312 | 111600 | 2402758800 | 25950 | 25950 | 25950 | 25900 | 34 |
| 502 | 20240312 | 111500 | 2401876550 | 25900 | 25900 | 25900 | 25850 | 155 |
| 503 | 20240312 | 111400 | 2397862100 | 25850 | 25850 | 25850 | 25850 | 25 |
| 504 | 20240312 | 111300 | 2397215850 | 25800 | 25800 | 25800 | 25800 | 4 |
| 505 | 20240312 | 111200 | 2397112650 | 25750 | 25750 | 25850 | 25750 | 78 |
| 506 | 20240312 | 111100 | 2395099200 | 25750 | 25800 | 25800 | 25750 | 150 |
| 507 | 20240312 | 111000 | 2391233650 | 25850 | 25750 | 25850 | 25750 | 115 |
| 508 | 20240312 | 110900 | 2388268100 | 25750 | 25900 | 25900 | 25750 | 46 |
| 509 | 20240312 | 110800 | 2387078650 | 25800 | 25850 | 25850 | 25800 | 251 |
| 510 | 20240312 | 110700 | 2380602800 | 25800 | 25800 | 25800 | 25800 | 27 |
| 511 | 20240312 | 110600 | 2379906200 | 25800 | 25850 | 25850 | 25800 | 121 |
| 512 | 20240312 | 110500 | 2376778850 | 25900 | 25950 | 25950 | 25850 | 130 |
| 513 | 20240312 | 110400 | 2373412050 | 25900 | 25900 | 25900 | 25850 | 211 |
| 514 | 20240312 | 110300 | 2367951250 | 26000 | 26000 | 26000 | 26000 | 1 |
| 515 | 20240312 | 110200 | 2367925250 | 26000 | 26000 | 26000 | 26000 | 30 |
| 516 | 20240312 | 110100 | 2367145250 | 26000 | 25950 | 26000 | 25900 | 225 |
| 517 | 20240312 | 110000 | 2361306750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 518 | 20240312 | 105900 | 2361306750 | 26000 | 26000 | 26000 | 25950 | 33 |
| 519 | 20240312 | 105800 | 2360448800 | 25950 | 25950 | 25950 | 25950 | 112 |
| 520 | 20240312 | 105700 | 2357542400 | 25950 | 26000 | 26000 | 25950 | 270 |
| 521 | 20240312 | 105600 | 2350524200 | 26050 | 26050 | 26050 | 26050 | 30 |
| 522 | 20240312 | 105500 | 2349742700 | 26050 | 26050 | 26100 | 26050 | 214 |
| 523 | 20240312 | 105400 | 2344162700 | 26050 | 26100 | 26100 | 26050 | 77 |
| 524 | 20240312 | 105300 | 2342156350 | 26100 | 26100 | 26100 | 26100 | 29 |
| 525 | 20240312 | 105200 | 2341399450 | 26100 | 26100 | 26150 | 26100 | 304 |
| 526 | 20240312 | 105100 | 2333463550 | 26150 | 26100 | 26150 | 26100 | 3 |
| 527 | 20240312 | 105000 | 2333385150 | 26100 | 26150 | 26150 | 26050 | 76 |
| 528 | 20240312 | 104900 | 2331401000 | 26100 | 26100 | 26100 | 26100 | 377 |
| 529 | 20240312 | 104800 | 2321561300 | 26100 | 26100 | 26100 | 26100 | 281 |
| 530 | 20240312 | 104700 | 2314227200 | 26100 | 26100 | 26100 | 26100 | 35 |
| 531 | 20240312 | 104600 | 2313313700 | 26050 | 26100 | 26100 | 26050 | 250 |
| 532 | 20240312 | 104500 | 2306789050 | 26050 | 26050 | 26050 | 26050 | 116 |
| 533 | 20240312 | 104400 | 2303767250 | 26050 | 25900 | 26050 | 25900 | 926 |
| 534 | 20240312 | 104300 | 2279715950 | 25900 | 25900 | 25900 | 25900 | 45 |
| 535 | 20240312 | 104200 | 2278550450 | 25950 | 25950 | 25950 | 25900 | 101 |
| 536 | 20240312 | 104100 | 2275932600 | 25950 | 25950 | 25950 | 25950 | 0 |
| 537 | 20240312 | 104000 | 2275932600 | 25950 | 25950 | 25950 | 25950 | 3 |
| 538 | 20240312 | 103900 | 2275854750 | 25950 | 25950 | 25950 | 25950 | 32 |
| 539 | 20240312 | 103800 | 2275024350 | 25850 | 25850 | 25900 | 25800 | 192 |
| 540 | 20240312 | 103700 | 2270061150 | 25850 | 25900 | 25900 | 25850 | 531 |
| 541 | 20240312 | 103600 | 2256331400 | 25900 | 26000 | 26000 | 25900 | 83 |
| 542 | 20240312 | 103500 | 2254177050 | 25950 | 25950 | 26000 | 25950 | 212 |
| 543 | 20240312 | 103400 | 2248670900 | 25950 | 25900 | 25950 | 25850 | 123 |
| 544 | 20240312 | 103300 | 2245483750 | 25900 | 25950 | 25950 | 25900 | 97 |
| 545 | 20240312 | 103200 | 2242970000 | 25950 | 25950 | 25950 | 25950 | 81 |
| 546 | 20240312 | 103100 | 2240868050 | 26000 | 26050 | 26050 | 26000 | 493 |
| 547 | 20240312 | 103000 | 2228035050 | 26050 | 26050 | 26100 | 26050 | 145 |
| 548 | 20240312 | 102900 | 2224257750 | 26050 | 26050 | 26100 | 26050 | 267 |
| 549 | 20240312 | 102800 | 2217300850 | 26100 | 26100 | 26100 | 26100 | 99 |
| 550 | 20240312 | 102700 | 2214716950 | 26050 | 26050 | 26100 | 26050 | 1479 |
| 551 | 20240312 | 102600 | 2176126400 | 26050 | 26050 | 26050 | 26000 | 88 |
| 552 | 20240312 | 102500 | 2173836850 | 26050 | 26050 | 26050 | 26050 | 230 |
| 553 | 20240312 | 102400 | 2167845350 | 26050 | 26000 | 26050 | 26000 | 573 |
| 554 | 20240312 | 102300 | 2152926650 | 26000 | 25900 | 26000 | 25900 | 9 |
| 555 | 20240312 | 102200 | 2152693250 | 25950 | 26000 | 26000 | 25950 | 91 |
| 556 | 20240312 | 102100 | 2150328150 | 26050 | 25900 | 26050 | 25900 | 768 |
| 557 | 20240312 | 102000 | 2130353850 | 25950 | 25950 | 25950 | 25950 | 392 |
| 558 | 20240312 | 101900 | 2120181450 | 25950 | 25950 | 25950 | 25950 | 61 |
| 559 | 20240312 | 101800 | 2118598500 | 25800 | 25800 | 25800 | 25800 | 9 |
| 560 | 20240312 | 101700 | 2118366300 | 25800 | 25950 | 25950 | 25800 | 226 |
| 561 | 20240312 | 101600 | 2112520500 | 26000 | 26000 | 26000 | 25950 | 65 |
| 562 | 20240312 | 101500 | 2110831900 | 25950 | 25950 | 25950 | 25800 | 58 |
| 563 | 20240312 | 101400 | 2109327250 | 25950 | 26000 | 26000 | 25800 | 286 |
| 564 | 20240312 | 101300 | 2101926250 | 25950 | 25950 | 26000 | 25850 | 190 |
| 565 | 20240312 | 101200 | 2096996050 | 25950 | 25850 | 25950 | 25800 | 426 |
| 566 | 20240312 | 101100 | 2085965650 | 25800 | 25800 | 25800 | 25800 | 57 |
| 567 | 20240312 | 101000 | 2084495050 | 25800 | 25800 | 25850 | 25700 | 732 |
| 568 | 20240312 | 100900 | 2065607450 | 25750 | 25750 | 25750 | 25750 | 126 |
| 569 | 20240312 | 100800 | 2062362950 | 25700 | 25700 | 25700 | 25700 | 90 |
| 570 | 20240312 | 100700 | 2060049950 | 25750 | 25750 | 25750 | 25700 | 53 |
| 571 | 20240312 | 100600 | 2058685350 | 25750 | 25550 | 25750 | 25550 | 66 |
| 572 | 20240312 | 100500 | 2056991800 | 25550 | 25500 | 25550 | 25400 | 238 |
| 573 | 20240312 | 100400 | 2050923950 | 25500 | 25400 | 25500 | 25400 | 58 |
| 574 | 20240312 | 100300 | 2049450150 | 25400 | 25450 | 25500 | 25400 | 51 |
| 575 | 20240312 | 100200 | 2048152950 | 25450 | 25550 | 25550 | 25400 | 304 |
| 576 | 20240312 | 100100 | 2040401100 | 25500 | 25550 | 25550 | 25500 | 43 |
| 577 | 20240312 | 100000 | 2039303950 | 25600 | 25500 | 25600 | 25500 | 158 |
| 578 | 20240312 | 095900 | 2035272750 | 25500 | 25500 | 25600 | 25450 | 433 |
| 579 | 20240312 | 095800 | 2024236700 | 25550 | 25400 | 25550 | 25400 | 615 |
| 580 | 20240312 | 095700 | 2008609500 | 25350 | 25500 | 25500 | 25200 | 4794 |
| 581 | 20240312 | 095600 | 1886949950 | 25550 | 25600 | 25600 | 25500 | 287 |
| 582 | 20240312 | 095500 | 1879626100 | 25550 | 25700 | 25750 | 25500 | 823 |
| 583 | 20240312 | 095400 | 1858580100 | 25750 | 25850 | 25850 | 25750 | 6 |
| 584 | 20240312 | 095300 | 1858425100 | 25850 | 25800 | 25850 | 25800 | 160 |
| 585 | 20240312 | 095200 | 1854294000 | 25850 | 25600 | 25850 | 25600 | 442 |
| 586 | 20240312 | 095100 | 1842925350 | 25550 | 25650 | 25650 | 25550 | 1416 |
| 587 | 20240312 | 095000 | 1806691200 | 25650 | 25650 | 25650 | 25650 | 126 |
| 588 | 20240312 | 094900 | 1803459300 | 25700 | 25700 | 25700 | 25700 | 32 |
| 589 | 20240312 | 094800 | 1802636900 | 25600 | 25700 | 25750 | 25600 | 700 |
| 590 | 20240312 | 094700 | 1784681400 | 25700 | 25750 | 25750 | 25700 | 369 |
| 591 | 20240312 | 094600 | 1775186750 | 25800 | 25750 | 25800 | 25750 | 322 |
| 592 | 20240312 | 094500 | 1766884350 | 25750 | 25850 | 25900 | 25700 | 1749 |
| 593 | 20240312 | 094400 | 1721801650 | 25850 | 25950 | 25950 | 25850 | 973 |
| 594 | 20240312 | 094300 | 1696597100 | 25950 | 26050 | 26100 | 25950 | 213 |
| 595 | 20240312 | 094200 | 1691061450 | 26050 | 26050 | 26100 | 26050 | 334 |
| 596 | 20240312 | 094100 | 1682359200 | 26100 | 26100 | 26100 | 26000 | 306 |
| 597 | 20240312 | 094000 | 1674394200 | 26050 | 26000 | 26150 | 26000 | 372 |
| 598 | 20240312 | 093900 | 1664695400 | 26000 | 25950 | 26000 | 25900 | 407 |
| 599 | 20240312 | 093800 | 1654126400 | 25950 | 25850 | 25950 | 25850 | 1123 |
| 600 | 20240312 | 093700 | 1625051700 | 25850 | 26000 | 26000 | 25850 | 1005 |
| 601 | 20240312 | 093600 | 1598958800 | 25900 | 26000 | 26100 | 25850 | 2555 |
| 602 | 20240312 | 093500 | 1532620250 | 26050 | 26100 | 26150 | 26050 | 454 |
| 603 | 20240312 | 093400 | 1520790500 | 26150 | 26200 | 26250 | 26100 | 470 |
| 604 | 20240312 | 093300 | 1508500200 | 26200 | 26350 | 26400 | 26200 | 336 |
| 605 | 20240312 | 093200 | 1499676850 | 26400 | 26350 | 26400 | 26350 | 593 |
| 606 | 20240312 | 093100 | 1484023850 | 26350 | 26350 | 26350 | 26200 | 513 |
| 607 | 20240312 | 093000 | 1470556150 | 26400 | 26050 | 26400 | 26050 | 818 |
| 608 | 20240312 | 092900 | 1449119050 | 26200 | 26150 | 26200 | 26000 | 1593 |
| 609 | 20240312 | 092800 | 1407557200 | 26150 | 26300 | 26400 | 26150 | 3252 |
| 610 | 20240312 | 092700 | 1322041000 | 26400 | 26450 | 26500 | 26300 | 1705 |
| 611 | 20240312 | 092600 | 1276983250 | 26450 | 26500 | 26500 | 26450 | 1537 |
| 612 | 20240312 | 092500 | 1236285650 | 26450 | 26450 | 26500 | 26400 | 1753 |
| 613 | 20240312 | 092400 | 1189935000 | 26500 | 26400 | 26500 | 26400 | 2245 |
| 614 | 20240312 | 092300 | 1130550900 | 26350 | 26250 | 26500 | 26200 | 4450 |
| 615 | 20240312 | 092200 | 1013133350 | 26250 | 26300 | 26350 | 26150 | 3322 |
| 616 | 20240312 | 092100 | 926009250 | 26250 | 26200 | 26500 | 26150 | 5161 |
| 617 | 20240312 | 092000 | 790451050 | 26200 | 25750 | 26250 | 25750 | 6357 |
| 618 | 20240312 | 091900 | 624552100 | 25950 | 25700 | 25950 | 25600 | 2524 |
| 619 | 20240312 | 091800 | 559447450 | 25700 | 25750 | 25800 | 25650 | 970 |
| 620 | 20240312 | 091700 | 534475750 | 25750 | 25600 | 25750 | 25600 | 2137 |
| 621 | 20240312 | 091600 | 479579250 | 25600 | 25500 | 25650 | 25500 | 1684 |
| 622 | 20240312 | 091500 | 436479400 | 25500 | 25450 | 25500 | 25450 | 860 |
| 623 | 20240312 | 091400 | 414556300 | 25450 | 25400 | 25450 | 25400 | 119 |
| 624 | 20240312 | 091300 | 411528300 | 25450 | 25400 | 25450 | 25400 | 110 |
| 625 | 20240312 | 091200 | 408734100 | 25400 | 25400 | 25400 | 25350 | 309 |
| 626 | 20240312 | 091100 | 400885550 | 25350 | 25350 | 25350 | 25250 | 841 |
| 627 | 20240312 | 091000 | 379583650 | 25350 | 25400 | 25400 | 25350 | 222 |
| 628 | 20240312 | 090900 | 373947900 | 25400 | 25400 | 25450 | 25400 | 204 |
| 629 | 20240312 | 090800 | 368761150 | 25400 | 25200 | 25450 | 25200 | 895 |
| 630 | 20240312 | 090700 | 346044500 | 25200 | 25300 | 25300 | 25200 | 520 |
| 631 | 20240312 | 090600 | 332916200 | 25300 | 25350 | 25400 | 25200 | 1121 |
| 632 | 20240312 | 090500 | 304602400 | 25400 | 25400 | 25500 | 25400 | 788 |
| 633 | 20240312 | 090400 | 284534350 | 25450 | 25350 | 25500 | 25300 | 1774 |
| 634 | 20240312 | 090300 | 239418750 | 25300 | 25450 | 25600 | 25200 | 2442 |
| 635 | 20240312 | 090200 | 177505800 | 25400 | 25200 | 25600 | 25150 | 2820 |
| 636 | 20240312 | 090100 | 105701550 | 25150 | 24900 | 25200 | 24900 | 2777 |
| 637 | 20240312 | 090000 | 36046750 | 24950 | 24900 | 24950 | 24800 | 1447 |