33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 5857 |
| 3 | 20240318 | 191700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 4 | 20240318 | 191600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 5 | 20240318 | 191500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 6 | 20240318 | 191400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 7 | 20240318 | 191300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 8 | 20240318 | 191200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 9 | 20240318 | 191100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 10 | 20240318 | 191000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 11 | 20240318 | 190900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 12 | 20240318 | 190800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 13 | 20240318 | 190700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 14 | 20240318 | 190600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 15 | 20240318 | 190500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 16 | 20240318 | 190400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 17 | 20240318 | 190300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 18 | 20240318 | 190200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 19 | 20240318 | 190100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 20 | 20240318 | 190000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 21 | 20240318 | 185900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 22 | 20240318 | 185800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 23 | 20240318 | 185700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 24 | 20240318 | 185600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 25 | 20240318 | 185500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 26 | 20240318 | 185400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 27 | 20240318 | 185300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 28 | 20240318 | 185200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 29 | 20240318 | 185100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 30 | 20240318 | 185000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 31 | 20240318 | 184900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 32 | 20240318 | 184800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 5857 |
| 33 | 20240318 | 184700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 34 | 20240318 | 184600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 35 | 20240318 | 184500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 36 | 20240318 | 184400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 37 | 20240318 | 184300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 38 | 20240318 | 184200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 39 | 20240318 | 184100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 40 | 20240318 | 184000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 41 | 20240318 | 183900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 42 | 20240318 | 183800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 43 | 20240318 | 183700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 44 | 20240318 | 183600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 45 | 20240318 | 183500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 46 | 20240318 | 183400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 47 | 20240318 | 183300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 48 | 20240318 | 183200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 49 | 20240318 | 183100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 50 | 20240318 | 183000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 51 | 20240318 | 182900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 52 | 20240318 | 182800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 53 | 20240318 | 182700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 54 | 20240318 | 182600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 55 | 20240318 | 182500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 56 | 20240318 | 182400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 57 | 20240318 | 182300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 58 | 20240318 | 182200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 59 | 20240318 | 182100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 60 | 20240318 | 182000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 61 | 20240318 | 181900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 62 | 20240318 | 181800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 5857 |
| 63 | 20240318 | 181700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 64 | 20240318 | 181600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 65 | 20240318 | 181500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 66 | 20240318 | 181400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 67 | 20240318 | 181300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 68 | 20240318 | 181200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 69 | 20240318 | 181100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 70 | 20240318 | 181000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 71 | 20240318 | 180900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 72 | 20240318 | 180800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 73 | 20240318 | 180700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 74 | 20240318 | 180600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 75 | 20240318 | 180500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 76 | 20240318 | 180400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 77 | 20240318 | 180300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 78 | 20240318 | 180200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 79 | 20240318 | 180100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 80 | 20240318 | 180000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 81 | 20240318 | 175900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 82 | 20240318 | 175800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 83 | 20240318 | 175700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 84 | 20240318 | 175600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 85 | 20240318 | 175500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 86 | 20240318 | 175400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 87 | 20240318 | 175300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 88 | 20240318 | 175200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 89 | 20240318 | 175100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 90 | 20240318 | 175000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 91 | 20240318 | 174900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 92 | 20240318 | 174800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 5857 |
| 93 | 20240318 | 174700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 94 | 20240318 | 174600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 95 | 20240318 | 174500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 96 | 20240318 | 174400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 97 | 20240318 | 174300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 98 | 20240318 | 174200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 99 | 20240318 | 174100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 100 | 20240318 | 174000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 101 | 20240318 | 173900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 102 | 20240318 | 173800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 103 | 20240318 | 173700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 104 | 20240318 | 173600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 105 | 20240318 | 173500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 106 | 20240318 | 173400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 107 | 20240318 | 173300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 108 | 20240318 | 173200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 109 | 20240318 | 173100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 110 | 20240318 | 173000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 111 | 20240318 | 172900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 112 | 20240318 | 172800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 113 | 20240318 | 172700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 114 | 20240318 | 172600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 115 | 20240318 | 172500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 116 | 20240318 | 172400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 117 | 20240318 | 172300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 118 | 20240318 | 172200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 119 | 20240318 | 172100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 120 | 20240318 | 172000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 121 | 20240318 | 171900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 122 | 20240318 | 171800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 5857 |
| 123 | 20240318 | 171700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 124 | 20240318 | 171600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 125 | 20240318 | 171500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 126 | 20240318 | 171400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 127 | 20240318 | 171300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 128 | 20240318 | 171200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 129 | 20240318 | 171100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 130 | 20240318 | 171000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 131 | 20240318 | 170900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 132 | 20240318 | 170800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 133 | 20240318 | 170700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 134 | 20240318 | 170600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 135 | 20240318 | 170500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 136 | 20240318 | 170400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 137 | 20240318 | 170300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 138 | 20240318 | 170200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 139 | 20240318 | 170100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 140 | 20240318 | 170000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 141 | 20240318 | 165900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 142 | 20240318 | 165800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 143 | 20240318 | 165700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 144 | 20240318 | 165600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 145 | 20240318 | 165500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 146 | 20240318 | 165400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 147 | 20240318 | 165300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 148 | 20240318 | 165200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 149 | 20240318 | 165100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 150 | 20240318 | 165000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 151 | 20240318 | 164900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 152 | 20240318 | 164800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 5857 |
| 153 | 20240318 | 164700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 154 | 20240318 | 164600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 155 | 20240318 | 164500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 156 | 20240318 | 164400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 157 | 20240318 | 164300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 158 | 20240318 | 164200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 159 | 20240318 | 164100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 160 | 20240318 | 164000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 161 | 20240318 | 163900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 162 | 20240318 | 163800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 163 | 20240318 | 163700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 164 | 20240318 | 163600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 165 | 20240318 | 163500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 166 | 20240318 | 163400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 167 | 20240318 | 163300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 168 | 20240318 | 163200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 169 | 20240318 | 163100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 170 | 20240318 | 163000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 171 | 20240318 | 162900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 172 | 20240318 | 162800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 173 | 20240318 | 162700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 174 | 20240318 | 162600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 175 | 20240318 | 162500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 176 | 20240318 | 162400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 177 | 20240318 | 162300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 178 | 20240318 | 162200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 179 | 20240318 | 162100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 180 | 20240318 | 162000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 181 | 20240318 | 161900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 182 | 20240318 | 161800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 5857 |
| 183 | 20240318 | 161700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 184 | 20240318 | 161600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 185 | 20240318 | 161500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 186 | 20240318 | 161400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20240318 | 161300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 188 | 20240318 | 161200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 189 | 20240318 | 161100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 190 | 20240318 | 161000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 191 | 20240318 | 160900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20240318 | 160800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20240318 | 160700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20240318 | 160600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20240318 | 160500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 196 | 20240318 | 160400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 197 | 20240318 | 160300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 198 | 20240318 | 160200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 199 | 20240318 | 160100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 200 | 20240318 | 160000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 201 | 20240318 | 155900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 202 | 20240318 | 155800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 203 | 20240318 | 155700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 204 | 20240318 | 155600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 205 | 20240318 | 155500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 206 | 20240318 | 155400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 207 | 20240318 | 155300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 208 | 20240318 | 155200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 209 | 20240318 | 155100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 210 | 20240318 | 155000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 211 | 20240318 | 154900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 212 | 20240318 | 154800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 5857 |
| 213 | 20240318 | 154700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 214 | 20240318 | 154600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 215 | 20240318 | 154500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 216 | 20240318 | 154400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 217 | 20240318 | 154300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 218 | 20240318 | 154200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 219 | 20240318 | 154100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 220 | 20240318 | 154000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 221 | 20240318 | 153900 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20240318 | 153800 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20240318 | 153700 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 224 | 20240318 | 153600 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 225 | 20240318 | 153500 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 226 | 20240318 | 153400 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 227 | 20240318 | 153300 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 228 | 20240318 | 153200 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 229 | 20240318 | 153100 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 0 |
| 230 | 20240318 | 153000 | 5118968600 | 28400 | 28400 | 28400 | 28400 | 5857 |
| 231 | 20240318 | 152900 | 4952629800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 232 | 20240318 | 152800 | 4952629800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 233 | 20240318 | 152700 | 4952629800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 234 | 20240318 | 152600 | 4952629800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 235 | 20240318 | 152500 | 4952629800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 236 | 20240318 | 152400 | 4952629800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 237 | 20240318 | 152300 | 4952629800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 238 | 20240318 | 152200 | 4952629800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 239 | 20240318 | 152100 | 4952629800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 240 | 20240318 | 152000 | 4952629800 | 28450 | 28450 | 28450 | 28450 | 0 |
| 241 | 20240318 | 151900 | 4952629800 | 28450 | 28450 | 28500 | 28450 | 731 |
| 242 | 20240318 | 151800 | 4931805450 | 28450 | 28400 | 28500 | 28400 | 118 |
| 243 | 20240318 | 151700 | 4928450400 | 28400 | 28450 | 28500 | 28400 | 1043 |
| 244 | 20240318 | 151600 | 4898741300 | 28450 | 28450 | 28500 | 28450 | 86 |
| 245 | 20240318 | 151500 | 4896294500 | 28450 | 28400 | 28500 | 28400 | 608 |
| 246 | 20240318 | 151400 | 4879019250 | 28400 | 28400 | 28500 | 28400 | 296 |
| 247 | 20240318 | 151300 | 4870592600 | 28400 | 28400 | 28450 | 28400 | 97 |
| 248 | 20240318 | 151200 | 4867837300 | 28400 | 28400 | 28450 | 28400 | 324 |
| 249 | 20240318 | 151100 | 4858627950 | 28400 | 28350 | 28450 | 28350 | 686 |
| 250 | 20240318 | 151000 | 4839145900 | 28350 | 28350 | 28400 | 28350 | 211 |
| 251 | 20240318 | 150900 | 4833161550 | 28350 | 28350 | 28400 | 28350 | 358 |
| 252 | 20240318 | 150800 | 4823010350 | 28350 | 28450 | 28450 | 28350 | 218 |
| 253 | 20240318 | 150700 | 4816818150 | 28400 | 28350 | 28450 | 28350 | 404 |
| 254 | 20240318 | 150600 | 4805353050 | 28350 | 28400 | 28450 | 28350 | 379 |
| 255 | 20240318 | 150500 | 4794598900 | 28400 | 28350 | 28400 | 28350 | 298 |
| 256 | 20240318 | 150400 | 4786141100 | 28350 | 28350 | 28400 | 28350 | 72 |
| 257 | 20240318 | 150300 | 4784099700 | 28350 | 28350 | 28400 | 28350 | 276 |
| 258 | 20240318 | 150200 | 4776272050 | 28350 | 28350 | 28400 | 28350 | 707 |
| 259 | 20240318 | 150100 | 4756201600 | 28350 | 28350 | 28400 | 28350 | 380 |
| 260 | 20240318 | 150000 | 4745414650 | 28350 | 28350 | 28400 | 28350 | 305 |
| 261 | 20240318 | 145900 | 4736767250 | 28350 | 28350 | 28400 | 28350 | 529 |
| 262 | 20240318 | 145800 | 4721765400 | 28350 | 28350 | 28400 | 28350 | 774 |
| 263 | 20240318 | 145700 | 4699822200 | 28350 | 28400 | 28400 | 28350 | 737 |
| 264 | 20240318 | 145600 | 4678926150 | 28350 | 28400 | 28450 | 28350 | 998 |
| 265 | 20240318 | 145500 | 4650600500 | 28400 | 28350 | 28450 | 28350 | 1020 |
| 266 | 20240318 | 145400 | 4621645100 | 28350 | 28350 | 28450 | 28350 | 800 |
| 267 | 20240318 | 145300 | 4598962100 | 28400 | 28400 | 28500 | 28350 | 825 |
| 268 | 20240318 | 145200 | 4575528400 | 28450 | 28450 | 28500 | 28400 | 536 |
| 269 | 20240318 | 145100 | 4560297450 | 28450 | 28400 | 28500 | 28350 | 1335 |
| 270 | 20240318 | 145000 | 4522350950 | 28400 | 28350 | 28500 | 28350 | 860 |
| 271 | 20240318 | 144900 | 4497931050 | 28400 | 28350 | 28400 | 28350 | 925 |
| 272 | 20240318 | 144800 | 4471698700 | 28350 | 28400 | 28400 | 28350 | 835 |
| 273 | 20240318 | 144700 | 4448023200 | 28450 | 28400 | 28450 | 28350 | 1219 |
| 274 | 20240318 | 144600 | 4413414050 | 28450 | 28400 | 28450 | 28400 | 887 |
| 275 | 20240318 | 144500 | 4388221350 | 28400 | 28400 | 28450 | 28400 | 832 |
| 276 | 20240318 | 144400 | 4364588900 | 28450 | 28400 | 28450 | 28400 | 784 |
| 277 | 20240318 | 144300 | 4342320600 | 28400 | 28400 | 28500 | 28400 | 803 |
| 278 | 20240318 | 144200 | 4319496900 | 28400 | 28400 | 28550 | 28350 | 1261 |
| 279 | 20240318 | 144100 | 4283617700 | 28450 | 28350 | 28500 | 28350 | 1317 |
| 280 | 20240318 | 144000 | 4246202850 | 28350 | 28400 | 28450 | 28350 | 1073 |
| 281 | 20240318 | 143900 | 4215741700 | 28400 | 28400 | 28450 | 28400 | 958 |
| 282 | 20240318 | 143800 | 4188529950 | 28450 | 28400 | 28450 | 28400 | 501 |
| 283 | 20240318 | 143700 | 4174295550 | 28400 | 28450 | 28550 | 28400 | 680 |
| 284 | 20240318 | 143600 | 4154955200 | 28550 | 28450 | 28550 | 28450 | 421 |
| 285 | 20240318 | 143500 | 4142962700 | 28450 | 28450 | 28500 | 28450 | 375 |
| 286 | 20240318 | 143400 | 4132293450 | 28450 | 28450 | 28500 | 28450 | 246 |
| 287 | 20240318 | 143300 | 4125291850 | 28450 | 28450 | 28500 | 28450 | 726 |
| 288 | 20240318 | 143200 | 4104608550 | 28400 | 28400 | 28500 | 28400 | 362 |
| 289 | 20240318 | 143100 | 4094304150 | 28500 | 28400 | 28500 | 28400 | 382 |
| 290 | 20240318 | 143000 | 4083438400 | 28400 | 28400 | 28500 | 28400 | 293 |
| 291 | 20240318 | 142900 | 4075108400 | 28400 | 28400 | 28500 | 28400 | 408 |
| 292 | 20240318 | 142800 | 4063503050 | 28400 | 28400 | 28450 | 28400 | 157 |
| 293 | 20240318 | 142700 | 4059042100 | 28400 | 28350 | 28450 | 28350 | 400 |
| 294 | 20240318 | 142600 | 4047685200 | 28450 | 28500 | 28500 | 28350 | 851 |
| 295 | 20240318 | 142500 | 4023486550 | 28500 | 28350 | 28500 | 28350 | 4287 |
| 296 | 20240318 | 142400 | 3901603800 | 28350 | 28400 | 28450 | 28350 | 3615 |
| 297 | 20240318 | 142300 | 3798969950 | 28450 | 28500 | 28550 | 28400 | 4511 |
| 298 | 20240318 | 142200 | 3670642100 | 28500 | 28500 | 28550 | 28450 | 576 |
| 299 | 20240318 | 142100 | 3654228150 | 28500 | 28450 | 28500 | 28450 | 308 |
| 300 | 20240318 | 142000 | 3645455550 | 28500 | 28550 | 28600 | 28450 | 5678 |
| 301 | 20240318 | 141900 | 3483604850 | 28600 | 28550 | 28600 | 28550 | 189 |
| 302 | 20240318 | 141800 | 3478204700 | 28550 | 28550 | 28600 | 28550 | 260 |
| 303 | 20240318 | 141700 | 3470781150 | 28600 | 28600 | 28600 | 28550 | 120 |
| 304 | 20240318 | 141600 | 3467354500 | 28550 | 28550 | 28600 | 28550 | 286 |
| 305 | 20240318 | 141500 | 3459185250 | 28550 | 28550 | 28600 | 28550 | 164 |
| 306 | 20240318 | 141400 | 3454501950 | 28550 | 28550 | 28600 | 28550 | 442 |
| 307 | 20240318 | 141300 | 3441868300 | 28550 | 28600 | 28600 | 28550 | 244 |
| 308 | 20240318 | 141200 | 3434896200 | 28550 | 28550 | 28600 | 28550 | 173 |
| 309 | 20240318 | 141100 | 3429955050 | 28550 | 28550 | 28600 | 28550 | 295 |
| 310 | 20240318 | 141000 | 3421531350 | 28600 | 28600 | 28600 | 28550 | 191 |
| 311 | 20240318 | 140900 | 3416075300 | 28550 | 28550 | 28600 | 28550 | 275 |
| 312 | 20240318 | 140800 | 3408222550 | 28550 | 28550 | 28600 | 28550 | 114 |
| 313 | 20240318 | 140700 | 3404967250 | 28550 | 28550 | 28600 | 28550 | 329 |
| 314 | 20240318 | 140600 | 3395570900 | 28550 | 28550 | 28600 | 28550 | 134 |
| 315 | 20240318 | 140500 | 3391744150 | 28550 | 28600 | 28600 | 28550 | 347 |
| 316 | 20240318 | 140400 | 3381831150 | 28600 | 28550 | 28600 | 28550 | 229 |
| 317 | 20240318 | 140300 | 3375289000 | 28550 | 28550 | 28600 | 28550 | 205 |
| 318 | 20240318 | 140200 | 3369435750 | 28550 | 28600 | 28600 | 28550 | 1302 |
| 319 | 20240318 | 140100 | 3332262650 | 28600 | 28550 | 28600 | 28550 | 201 |
| 320 | 20240318 | 140000 | 3326518650 | 28550 | 28550 | 28650 | 28550 | 227 |
| 321 | 20240318 | 135900 | 3320030350 | 28650 | 28650 | 28700 | 28550 | 118 |
| 322 | 20240318 | 135800 | 3316653550 | 28650 | 28600 | 28700 | 28600 | 320 |
| 323 | 20240318 | 135700 | 3307495850 | 28600 | 28600 | 28650 | 28600 | 96 |
| 324 | 20240318 | 135600 | 3304749750 | 28650 | 28600 | 28650 | 28600 | 289 |
| 325 | 20240318 | 135500 | 3296479950 | 28600 | 28600 | 28650 | 28600 | 96 |
| 326 | 20240318 | 135400 | 3293733900 | 28650 | 28700 | 28700 | 28600 | 101 |
| 327 | 20240318 | 135300 | 3290843200 | 28650 | 28600 | 28650 | 28600 | 313 |
| 328 | 20240318 | 135200 | 3281887300 | 28600 | 28650 | 28650 | 28600 | 692 |
| 329 | 20240318 | 135100 | 3262095400 | 28650 | 28600 | 28650 | 28600 | 143 |
| 330 | 20240318 | 135000 | 3258003550 | 28650 | 28650 | 28750 | 28600 | 139 |
| 331 | 20240318 | 134900 | 3254020600 | 28650 | 28650 | 28700 | 28600 | 223 |
| 332 | 20240318 | 134800 | 3247641200 | 28650 | 28650 | 28750 | 28600 | 76 |
| 333 | 20240318 | 134700 | 3245464400 | 28600 | 28600 | 28750 | 28600 | 262 |
| 334 | 20240318 | 134600 | 3237956850 | 28600 | 28650 | 28800 | 28600 | 103 |
| 335 | 20240318 | 134500 | 3235003950 | 28700 | 28600 | 28750 | 28600 | 207 |
| 336 | 20240318 | 134400 | 3229075600 | 28700 | 28650 | 28700 | 28600 | 172 |
| 337 | 20240318 | 134300 | 3224149300 | 28600 | 28650 | 28750 | 28600 | 212 |
| 338 | 20240318 | 134200 | 3218081050 | 28650 | 28600 | 28700 | 28600 | 310 |
| 339 | 20240318 | 134100 | 3209209400 | 28600 | 28600 | 28750 | 28600 | 278 |
| 340 | 20240318 | 134000 | 3201247700 | 28700 | 28600 | 28700 | 28600 | 166 |
| 341 | 20240318 | 133900 | 3196493550 | 28600 | 28700 | 28750 | 28600 | 270 |
| 342 | 20240318 | 133800 | 3188765700 | 28700 | 28600 | 28750 | 28600 | 203 |
| 343 | 20240318 | 133700 | 3182945450 | 28600 | 28600 | 28700 | 28600 | 238 |
| 344 | 20240318 | 133600 | 3176133500 | 28600 | 28600 | 28700 | 28600 | 129 |
| 345 | 20240318 | 133500 | 3172436650 | 28650 | 28550 | 28700 | 28550 | 214 |
| 346 | 20240318 | 133400 | 3166307800 | 28700 | 28750 | 28750 | 28550 | 3629 |
| 347 | 20240318 | 133300 | 3062471600 | 28700 | 28700 | 28750 | 28650 | 193 |
| 348 | 20240318 | 133200 | 3056932650 | 28700 | 28650 | 28700 | 28650 | 265 |
| 349 | 20240318 | 133100 | 3049339500 | 28700 | 28650 | 28750 | 28650 | 101 |
| 350 | 20240318 | 133000 | 3046442350 | 28650 | 28650 | 28750 | 28650 | 313 |
| 351 | 20240318 | 132900 | 3037468850 | 28650 | 28700 | 28750 | 28650 | 173 |
| 352 | 20240318 | 132800 | 3032507000 | 28700 | 28700 | 28750 | 28650 | 225 |
| 353 | 20240318 | 132700 | 3026052050 | 28750 | 28700 | 28750 | 28700 | 172 |
| 354 | 20240318 | 132600 | 3021111800 | 28700 | 28750 | 28750 | 28700 | 132 |
| 355 | 20240318 | 132500 | 3017322200 | 28700 | 28700 | 28750 | 28700 | 225 |
| 356 | 20240318 | 132400 | 3010864100 | 28700 | 28700 | 28750 | 28700 | 257 |
| 357 | 20240318 | 132300 | 3003484800 | 28700 | 28750 | 28750 | 28650 | 289 |
| 358 | 20240318 | 132200 | 2995197700 | 28700 | 28700 | 28750 | 28650 | 40 |
| 359 | 20240318 | 132100 | 2994051000 | 28650 | 28700 | 28750 | 28650 | 269 |
| 360 | 20240318 | 132000 | 2986336100 | 28700 | 28650 | 28700 | 28650 | 152 |
| 361 | 20240318 | 131900 | 2981978200 | 28650 | 28700 | 28750 | 28650 | 166 |
| 362 | 20240318 | 131800 | 2977221750 | 28700 | 28750 | 28750 | 28650 | 152 |
| 363 | 20240318 | 131700 | 2972860550 | 28700 | 28650 | 28700 | 28650 | 176 |
| 364 | 20240318 | 131600 | 2967817300 | 28700 | 28700 | 28750 | 28650 | 758 |
| 365 | 20240318 | 131500 | 2946067550 | 28700 | 28750 | 28750 | 28700 | 439 |
| 366 | 20240318 | 131400 | 2933464350 | 28700 | 28700 | 28750 | 28700 | 257 |
| 367 | 20240318 | 131300 | 2926087450 | 28700 | 28750 | 28750 | 28700 | 266 |
| 368 | 20240318 | 131200 | 2918452050 | 28700 | 28750 | 28800 | 28700 | 179 |
| 369 | 20240318 | 131100 | 2913307700 | 28700 | 28750 | 28750 | 28700 | 110 |
| 370 | 20240318 | 131000 | 2910149300 | 28700 | 28750 | 28800 | 28700 | 82 |
| 371 | 20240318 | 130900 | 2907794500 | 28800 | 28700 | 28800 | 28700 | 248 |
| 372 | 20240318 | 130800 | 2900660150 | 28700 | 28700 | 28800 | 28700 | 108 |
| 373 | 20240318 | 130700 | 2897558300 | 28800 | 28800 | 28800 | 28700 | 209 |
| 374 | 20240318 | 130600 | 2891546000 | 28800 | 28750 | 28800 | 28700 | 143 |
| 375 | 20240318 | 130500 | 2887434700 | 28750 | 28800 | 28800 | 28750 | 592 |
| 376 | 20240318 | 130400 | 2870386500 | 28800 | 28700 | 28850 | 28700 | 163 |
| 377 | 20240318 | 130300 | 2865694650 | 28750 | 28700 | 28800 | 28700 | 79 |
| 378 | 20240318 | 130200 | 2863424100 | 28750 | 28800 | 28800 | 28700 | 96 |
| 379 | 20240318 | 130100 | 2860664450 | 28800 | 28800 | 28800 | 28750 | 162 |
| 380 | 20240318 | 130000 | 2856003350 | 28750 | 28800 | 28800 | 28700 | 102 |
| 381 | 20240318 | 125900 | 2853068100 | 28700 | 28700 | 28750 | 28700 | 143 |
| 382 | 20240318 | 125800 | 2848963200 | 28700 | 28700 | 28750 | 28700 | 174 |
| 383 | 20240318 | 125700 | 2843965200 | 28750 | 28750 | 28750 | 28700 | 85 |
| 384 | 20240318 | 125600 | 2841524950 | 28700 | 28750 | 28800 | 28700 | 170 |
| 385 | 20240318 | 125500 | 2836643100 | 28700 | 28700 | 28800 | 28700 | 122 |
| 386 | 20240318 | 125400 | 2833138300 | 28700 | 28750 | 28800 | 28700 | 145 |
| 387 | 20240318 | 125300 | 2828971650 | 28750 | 28750 | 28800 | 28700 | 142 |
| 388 | 20240318 | 125200 | 2824887550 | 28800 | 28800 | 28800 | 28700 | 270 |
| 389 | 20240318 | 125100 | 2817123450 | 28750 | 28700 | 28800 | 28700 | 92 |
| 390 | 20240318 | 125000 | 2814479350 | 28700 | 28800 | 28800 | 28700 | 105 |
| 391 | 20240318 | 124900 | 2811460100 | 28800 | 28750 | 28800 | 28750 | 181 |
| 392 | 20240318 | 124800 | 2806252800 | 28750 | 28750 | 28800 | 28750 | 143 |
| 393 | 20240318 | 124700 | 2802140100 | 28800 | 28800 | 28800 | 28750 | 164 |
| 394 | 20240318 | 124600 | 2797423600 | 28800 | 28750 | 28850 | 28750 | 287 |
| 395 | 20240318 | 124500 | 2789153300 | 28850 | 28750 | 28850 | 28750 | 329 |
| 396 | 20240318 | 124400 | 2779692000 | 28750 | 28750 | 28800 | 28750 | 113 |
| 397 | 20240318 | 124300 | 2776443000 | 28750 | 28800 | 28800 | 28750 | 195 |
| 398 | 20240318 | 124200 | 2770832750 | 28750 | 28750 | 28800 | 28750 | 303 |
| 399 | 20240318 | 124100 | 2762121250 | 28750 | 28800 | 28850 | 28750 | 2153 |
| 400 | 20240318 | 124000 | 2700114250 | 28800 | 28800 | 28850 | 28800 | 170 |
| 401 | 20240318 | 123900 | 2695218050 | 28800 | 28800 | 28850 | 28800 | 137 |
| 402 | 20240318 | 123800 | 2691271650 | 28800 | 28800 | 28850 | 28800 | 124 |
| 403 | 20240318 | 123700 | 2687699950 | 28800 | 28800 | 28850 | 28800 | 113 |
| 404 | 20240318 | 123600 | 2684444950 | 28800 | 28800 | 28850 | 28800 | 126 |
| 405 | 20240318 | 123500 | 2680815350 | 28800 | 28800 | 28850 | 28800 | 112 |
| 406 | 20240318 | 123400 | 2677589350 | 28800 | 28800 | 28850 | 28800 | 323 |
| 407 | 20240318 | 123300 | 2668286650 | 28800 | 28800 | 28850 | 28800 | 139 |
| 408 | 20240318 | 123200 | 2664282550 | 28800 | 28800 | 28800 | 28800 | 195 |
| 409 | 20240318 | 123100 | 2658666550 | 28800 | 28850 | 28850 | 28800 | 42 |
| 410 | 20240318 | 123000 | 2657456300 | 28800 | 28800 | 28850 | 28800 | 95 |
| 411 | 20240318 | 122900 | 2654720000 | 28800 | 28800 | 28800 | 28800 | 130 |
| 412 | 20240318 | 122800 | 2650976000 | 28850 | 28800 | 28850 | 28800 | 151 |
| 413 | 20240318 | 122700 | 2646626800 | 28800 | 28800 | 28850 | 28800 | 79 |
| 414 | 20240318 | 122600 | 2644349200 | 28800 | 28800 | 28850 | 28800 | 150 |
| 415 | 20240318 | 122500 | 2640028800 | 28800 | 28800 | 28850 | 28800 | 84 |
| 416 | 20240318 | 122400 | 2637609550 | 28800 | 28850 | 28850 | 28800 | 75 |
| 417 | 20240318 | 122300 | 2635448750 | 28850 | 28800 | 28850 | 28800 | 3459 |
| 418 | 20240318 | 122200 | 2535661100 | 28800 | 28800 | 28850 | 28800 | 114 |
| 419 | 20240318 | 122100 | 2532375950 | 28800 | 28800 | 28850 | 28800 | 93 |
| 420 | 20240318 | 122000 | 2529697000 | 28800 | 28800 | 28850 | 28800 | 102 |
| 421 | 20240318 | 121900 | 2526759050 | 28800 | 28800 | 28800 | 28800 | 88 |
| 422 | 20240318 | 121800 | 2524224650 | 28800 | 28850 | 28850 | 28800 | 159 |
| 423 | 20240318 | 121700 | 2519642100 | 28800 | 28800 | 28850 | 28800 | 92 |
| 424 | 20240318 | 121600 | 2516992450 | 28850 | 28800 | 28850 | 28800 | 571 |
| 425 | 20240318 | 121500 | 2500519650 | 28850 | 28800 | 28850 | 28800 | 163 |
| 426 | 20240318 | 121400 | 2495822200 | 28800 | 28800 | 28850 | 28800 | 139 |
| 427 | 20240318 | 121300 | 2491818600 | 28800 | 28800 | 28800 | 28800 | 105 |
| 428 | 20240318 | 121200 | 2488794600 | 28800 | 28850 | 28850 | 28800 | 71 |
| 429 | 20240318 | 121100 | 2486748950 | 28800 | 28800 | 28800 | 28800 | 152 |
| 430 | 20240318 | 121000 | 2482371350 | 28800 | 28850 | 28850 | 28800 | 64 |
| 431 | 20240318 | 120900 | 2480527750 | 28800 | 28800 | 28850 | 28800 | 202 |
| 432 | 20240318 | 120800 | 2474709500 | 28800 | 28750 | 28800 | 28750 | 64 |
| 433 | 20240318 | 120700 | 2472867050 | 28750 | 28800 | 28800 | 28750 | 131 |
| 434 | 20240318 | 120600 | 2469096700 | 28800 | 28850 | 28900 | 28800 | 88 |
| 435 | 20240318 | 120500 | 2466561300 | 28800 | 28700 | 28850 | 28700 | 164 |
| 436 | 20240318 | 120400 | 2461836850 | 28700 | 28800 | 28800 | 28700 | 129 |
| 437 | 20240318 | 120300 | 2458127550 | 28800 | 28750 | 28800 | 28750 | 393 |
| 438 | 20240318 | 120200 | 2446812950 | 28750 | 28750 | 28750 | 28750 | 100 |
| 439 | 20240318 | 120100 | 2443937950 | 28750 | 28700 | 28850 | 28700 | 215 |
| 440 | 20240318 | 120000 | 2437744200 | 28700 | 28750 | 28800 | 28700 | 99 |
| 441 | 20240318 | 115900 | 2434899150 | 28700 | 28800 | 28800 | 28700 | 130 |
| 442 | 20240318 | 115800 | 2431162550 | 28700 | 28750 | 28800 | 28700 | 220 |
| 443 | 20240318 | 115700 | 2424839400 | 28850 | 28700 | 28850 | 28700 | 327 |
| 444 | 20240318 | 115600 | 2415417550 | 28800 | 28750 | 28800 | 28750 | 456 |
| 445 | 20240318 | 115500 | 2402307350 | 28800 | 28800 | 28800 | 28750 | 308 |
| 446 | 20240318 | 115400 | 2393441000 | 28800 | 28800 | 28900 | 28800 | 111 |
| 447 | 20240318 | 115300 | 2390238850 | 28750 | 28750 | 28800 | 28750 | 87 |
| 448 | 20240318 | 115200 | 2387737000 | 28750 | 28750 | 28750 | 28750 | 142 |
| 449 | 20240318 | 115100 | 2383654500 | 28750 | 28800 | 28800 | 28750 | 106 |
| 450 | 20240318 | 115000 | 2380604700 | 28750 | 28750 | 28800 | 28750 | 128 |
| 451 | 20240318 | 114900 | 2376924450 | 28750 | 28750 | 28800 | 28750 | 79 |
| 452 | 20240318 | 114800 | 2374652800 | 28700 | 28700 | 28800 | 28650 | 142 |
| 453 | 20240318 | 114700 | 2370575950 | 28650 | 28700 | 28800 | 28650 | 1088 |
| 454 | 20240318 | 114600 | 2339336450 | 28700 | 28700 | 28750 | 28700 | 46 |
| 455 | 20240318 | 114500 | 2338016200 | 28700 | 28850 | 28900 | 28700 | 271 |
| 456 | 20240318 | 114400 | 2330209600 | 28800 | 28800 | 28900 | 28800 | 140 |
| 457 | 20240318 | 114300 | 2326174700 | 28800 | 28750 | 28800 | 28750 | 115 |
| 458 | 20240318 | 114200 | 2322865050 | 28750 | 28800 | 28900 | 28750 | 154 |
| 459 | 20240318 | 114100 | 2318429950 | 28800 | 28800 | 28900 | 28800 | 278 |
| 460 | 20240318 | 114000 | 2310413600 | 28800 | 28850 | 28850 | 28800 | 103 |
| 461 | 20240318 | 113900 | 2307446850 | 28800 | 28850 | 28900 | 28800 | 227 |
| 462 | 20240318 | 113800 | 2300898050 | 28900 | 28900 | 28900 | 28850 | 107 |
| 463 | 20240318 | 113700 | 2297810500 | 28900 | 28850 | 28900 | 28850 | 90 |
| 464 | 20240318 | 113600 | 2295213950 | 28850 | 28850 | 28950 | 28850 | 238 |
| 465 | 20240318 | 113500 | 2288341800 | 28850 | 28950 | 28950 | 28850 | 877 |
| 466 | 20240318 | 113400 | 2262967200 | 28900 | 28900 | 28950 | 28900 | 105 |
| 467 | 20240318 | 113300 | 2259932350 | 28900 | 28900 | 28950 | 28900 | 263 |
| 468 | 20240318 | 113200 | 2252329450 | 28900 | 28950 | 28950 | 28900 | 45 |
| 469 | 20240318 | 113100 | 2251028400 | 28950 | 28900 | 28950 | 28900 | 218 |
| 470 | 20240318 | 113000 | 2244728000 | 28900 | 28900 | 28950 | 28900 | 254 |
| 471 | 20240318 | 112900 | 2237385150 | 28900 | 28900 | 28950 | 28900 | 123 |
| 472 | 20240318 | 112800 | 2233830400 | 28900 | 28900 | 28900 | 28850 | 854 |
| 473 | 20240318 | 112700 | 2209152500 | 28900 | 28900 | 28950 | 28900 | 56 |
| 474 | 20240318 | 112600 | 2207533600 | 28900 | 28900 | 28950 | 28900 | 139 |
| 475 | 20240318 | 112500 | 2203516450 | 28900 | 28900 | 28950 | 28900 | 123 |
| 476 | 20240318 | 112400 | 2199959900 | 28900 | 28900 | 28950 | 28900 | 121 |
| 477 | 20240318 | 112300 | 2196462600 | 28900 | 28900 | 28900 | 28900 | 3154 |
| 478 | 20240318 | 112200 | 2105312000 | 28900 | 28900 | 28950 | 28900 | 190 |
| 479 | 20240318 | 112100 | 2099816900 | 28900 | 28900 | 28950 | 28900 | 398 |
| 480 | 20240318 | 112000 | 2088300550 | 28900 | 28900 | 28900 | 28900 | 73 |
| 481 | 20240318 | 111900 | 2086190850 | 28950 | 28900 | 28950 | 28900 | 167 |
| 482 | 20240318 | 111800 | 2081358900 | 28900 | 28900 | 28950 | 28900 | 43 |
| 483 | 20240318 | 111700 | 2080115800 | 28900 | 28900 | 28900 | 28900 | 14 |
| 484 | 20240318 | 111600 | 2079711200 | 28950 | 28850 | 28950 | 28850 | 278 |
| 485 | 20240318 | 111500 | 2071675900 | 28850 | 28900 | 28950 | 28850 | 240 |
| 486 | 20240318 | 111400 | 2064729450 | 28900 | 28900 | 28900 | 28850 | 812 |
| 487 | 20240318 | 111300 | 2041302800 | 28850 | 28850 | 28950 | 28850 | 248 |
| 488 | 20240318 | 111200 | 2034124500 | 28850 | 28950 | 28950 | 28850 | 235 |
| 489 | 20240318 | 111100 | 2027325400 | 28850 | 28800 | 28900 | 28800 | 179 |
| 490 | 20240318 | 111000 | 2022159850 | 28850 | 28900 | 29000 | 28750 | 5213 |
| 491 | 20240318 | 110900 | 1871203950 | 28750 | 28900 | 28900 | 28750 | 570 |
| 492 | 20240318 | 110800 | 1854748650 | 28850 | 28750 | 28850 | 28750 | 11 |
| 493 | 20240318 | 110700 | 1854431400 | 28850 | 28800 | 28850 | 28800 | 1482 |
| 494 | 20240318 | 110600 | 1811709950 | 28750 | 28750 | 28850 | 28750 | 19 |
| 495 | 20240318 | 110500 | 1811162800 | 28800 | 28750 | 28800 | 28750 | 730 |
| 496 | 20240318 | 110400 | 1790139550 | 28750 | 28800 | 28800 | 28750 | 272 |
| 497 | 20240318 | 110300 | 1782306000 | 28800 | 28800 | 28850 | 28800 | 466 |
| 498 | 20240318 | 110200 | 1768884450 | 28800 | 28800 | 28800 | 28800 | 443 |
| 499 | 20240318 | 110100 | 1756126050 | 28800 | 28750 | 28800 | 28750 | 65 |
| 500 | 20240318 | 110000 | 1754254300 | 28800 | 28700 | 28800 | 28700 | 657 |
| 501 | 20240318 | 105900 | 1735343000 | 28700 | 28700 | 28750 | 28700 | 285 |
| 502 | 20240318 | 105800 | 1727149850 | 28700 | 28700 | 28700 | 28700 | 170 |
| 503 | 20240318 | 105700 | 1722270850 | 28700 | 28700 | 28750 | 28700 | 123 |
| 504 | 20240318 | 105600 | 1718740000 | 28700 | 28700 | 28700 | 28700 | 7 |
| 505 | 20240318 | 105500 | 1718539100 | 28700 | 28700 | 28700 | 28700 | 104 |
| 506 | 20240318 | 105400 | 1715554300 | 28750 | 28700 | 28750 | 28700 | 117 |
| 507 | 20240318 | 105300 | 1712195750 | 28700 | 28700 | 28700 | 28700 | 218 |
| 508 | 20240318 | 105200 | 1705939150 | 28700 | 28700 | 28700 | 28700 | 124 |
| 509 | 20240318 | 105100 | 1702380350 | 28700 | 28750 | 28750 | 28700 | 389 |
| 510 | 20240318 | 105000 | 1691214250 | 28700 | 28700 | 28700 | 28700 | 58 |
| 511 | 20240318 | 104900 | 1689549650 | 28750 | 28750 | 28750 | 28750 | 728 |
| 512 | 20240318 | 104800 | 1668619650 | 28750 | 28750 | 28750 | 28700 | 215 |
| 513 | 20240318 | 104700 | 1662443400 | 28700 | 28750 | 28750 | 28700 | 1344 |
| 514 | 20240318 | 104600 | 1623803800 | 28750 | 28750 | 28800 | 28750 | 153 |
| 515 | 20240318 | 104500 | 1619403250 | 28750 | 28750 | 28750 | 28700 | 405 |
| 516 | 20240318 | 104400 | 1607764700 | 28700 | 28650 | 28700 | 28650 | 314 |
| 517 | 20240318 | 104300 | 1598763400 | 28700 | 28650 | 28700 | 28650 | 303 |
| 518 | 20240318 | 104200 | 1590067350 | 28650 | 28700 | 28700 | 28650 | 370 |
| 519 | 20240318 | 104100 | 1579453550 | 28700 | 28650 | 28700 | 28650 | 325 |
| 520 | 20240318 | 104000 | 1570131750 | 28650 | 28650 | 28650 | 28650 | 4 |
| 521 | 20240318 | 103900 | 1570017150 | 28650 | 28700 | 28700 | 28650 | 105 |
| 522 | 20240318 | 103800 | 1567008650 | 28650 | 28600 | 28650 | 28600 | 201 |
| 523 | 20240318 | 103700 | 1561255200 | 28650 | 28600 | 28650 | 28600 | 35 |
| 524 | 20240318 | 103600 | 1560252600 | 28600 | 28650 | 28650 | 28600 | 339 |
| 525 | 20240318 | 103500 | 1550545250 | 28650 | 28600 | 28650 | 28600 | 129 |
| 526 | 20240318 | 103400 | 1546855600 | 28600 | 28600 | 28600 | 28600 | 8 |
| 527 | 20240318 | 103300 | 1546626800 | 28650 | 28600 | 28650 | 28600 | 181 |
| 528 | 20240318 | 103200 | 1541449150 | 28650 | 28600 | 28700 | 28600 | 1154 |
| 529 | 20240318 | 103100 | 1508427300 | 28550 | 28550 | 28550 | 28550 | 325 |
| 530 | 20240318 | 103000 | 1499148550 | 28550 | 28600 | 28600 | 28550 | 462 |
| 531 | 20240318 | 102900 | 1485952750 | 28650 | 28600 | 28650 | 28600 | 425 |
| 532 | 20240318 | 102800 | 1473797500 | 28600 | 28600 | 28650 | 28600 | 361 |
| 533 | 20240318 | 102700 | 1463472850 | 28650 | 28650 | 28650 | 28650 | 1 |
| 534 | 20240318 | 102600 | 1463444200 | 28650 | 28600 | 28650 | 28600 | 111 |
| 535 | 20240318 | 102500 | 1460269300 | 28650 | 28600 | 28650 | 28600 | 940 |
| 536 | 20240318 | 102400 | 1433366050 | 28650 | 28600 | 28650 | 28600 | 982 |
| 537 | 20240318 | 102300 | 1405280800 | 28600 | 28600 | 28650 | 28600 | 356 |
| 538 | 20240318 | 102200 | 1395098900 | 28600 | 28600 | 28600 | 28600 | 118 |
| 539 | 20240318 | 102100 | 1391724100 | 28600 | 28600 | 28650 | 28600 | 258 |
| 540 | 20240318 | 102000 | 1384345250 | 28650 | 28650 | 28650 | 28600 | 365 |
| 541 | 20240318 | 101900 | 1373905550 | 28600 | 28650 | 28650 | 28600 | 1316 |
| 542 | 20240318 | 101800 | 1336267750 | 28600 | 28600 | 28650 | 28600 | 279 |
| 543 | 20240318 | 101700 | 1328287950 | 28650 | 28700 | 28700 | 28650 | 346 |
| 544 | 20240318 | 101600 | 1318374850 | 28700 | 28700 | 28700 | 28650 | 302 |
| 545 | 20240318 | 101500 | 1309721250 | 28700 | 28700 | 28700 | 28650 | 102 |
| 546 | 20240318 | 101400 | 1306793900 | 28650 | 28700 | 28700 | 28650 | 355 |
| 547 | 20240318 | 101300 | 1296622900 | 28650 | 28650 | 28700 | 28650 | 842 |
| 548 | 20240318 | 101200 | 1272499550 | 28650 | 28650 | 28700 | 28650 | 282 |
| 549 | 20240318 | 101100 | 1264420150 | 28650 | 28700 | 28700 | 28650 | 107 |
| 550 | 20240318 | 101000 | 1261354300 | 28700 | 28700 | 28700 | 28650 | 111 |
| 551 | 20240318 | 100900 | 1258173600 | 28700 | 28700 | 28700 | 28650 | 806 |
| 552 | 20240318 | 100800 | 1235046400 | 28700 | 28700 | 28700 | 28700 | 11 |
| 553 | 20240318 | 100700 | 1234730700 | 28700 | 28650 | 28700 | 28650 | 502 |
| 554 | 20240318 | 100600 | 1220335550 | 28650 | 28650 | 28650 | 28600 | 779 |
| 555 | 20240318 | 100500 | 1198024200 | 28650 | 28600 | 28650 | 28600 | 233 |
| 556 | 20240318 | 100400 | 1191351250 | 28650 | 28700 | 28700 | 28650 | 109 |
| 557 | 20240318 | 100300 | 1188227750 | 28650 | 28700 | 28700 | 28650 | 3021 |
| 558 | 20240318 | 100200 | 1101575250 | 28700 | 28750 | 28750 | 28700 | 3176 |
| 559 | 20240318 | 100100 | 1010265350 | 28750 | 28700 | 28850 | 28700 | 1739 |
| 560 | 20240318 | 100000 | 960225900 | 28750 | 28850 | 28850 | 28750 | 429 |
| 561 | 20240318 | 095900 | 947891800 | 28750 | 28750 | 28750 | 28750 | 1554 |
| 562 | 20240318 | 095800 | 903214300 | 28750 | 28850 | 28850 | 28750 | 710 |
| 563 | 20240318 | 095700 | 882780700 | 28800 | 28800 | 28800 | 28800 | 2866 |
| 564 | 20240318 | 095600 | 800239900 | 28850 | 28850 | 28850 | 28850 | 61 |
| 565 | 20240318 | 095500 | 798480050 | 28800 | 28800 | 28850 | 28800 | 366 |
| 566 | 20240318 | 095400 | 787938500 | 28850 | 28850 | 28850 | 28800 | 107 |
| 567 | 20240318 | 095300 | 784856550 | 28850 | 28800 | 28850 | 28800 | 888 |
| 568 | 20240318 | 095200 | 759243250 | 28850 | 28850 | 28850 | 28850 | 175 |
| 569 | 20240318 | 095100 | 754194500 | 28850 | 28900 | 28900 | 28850 | 1695 |
| 570 | 20240318 | 095000 | 705290700 | 28900 | 28850 | 28900 | 28850 | 715 |
| 571 | 20240318 | 094900 | 684657200 | 28900 | 28850 | 28900 | 28850 | 142 |
| 572 | 20240318 | 094800 | 680559500 | 28850 | 28900 | 28900 | 28850 | 652 |
| 573 | 20240318 | 094700 | 661746750 | 28900 | 28900 | 28900 | 28900 | 4 |
| 574 | 20240318 | 094600 | 661631150 | 28900 | 28800 | 28900 | 28800 | 295 |
| 575 | 20240318 | 094500 | 653132600 | 28900 | 28850 | 28900 | 28850 | 587 |
| 576 | 20240318 | 094400 | 636197550 | 28850 | 28850 | 28900 | 28850 | 322 |
| 577 | 20240318 | 094300 | 626907800 | 28850 | 28900 | 28900 | 28850 | 3 |
| 578 | 20240318 | 094200 | 626821150 | 28900 | 28900 | 28900 | 28900 | 0 |
| 579 | 20240318 | 094100 | 626821150 | 28900 | 28900 | 28950 | 28900 | 460 |
| 580 | 20240318 | 094000 | 613526600 | 28900 | 28950 | 28950 | 28900 | 76 |
| 581 | 20240318 | 093900 | 611328050 | 28950 | 28850 | 28950 | 28850 | 183 |
| 582 | 20240318 | 093800 | 606033200 | 28950 | 28950 | 28950 | 28900 | 419 |
| 583 | 20240318 | 093700 | 593903200 | 28950 | 29000 | 29000 | 28900 | 165 |
| 584 | 20240318 | 093600 | 589131000 | 29000 | 28800 | 29000 | 28800 | 352 |
| 585 | 20240318 | 093500 | 578956150 | 28950 | 28950 | 28950 | 28850 | 227 |
| 586 | 20240318 | 093400 | 572387700 | 28950 | 28950 | 28950 | 28950 | 9 |
| 587 | 20240318 | 093300 | 572127150 | 28950 | 28900 | 28950 | 28850 | 137 |
| 588 | 20240318 | 093200 | 568169750 | 28900 | 28900 | 28900 | 28850 | 1335 |
| 589 | 20240318 | 093100 | 529613550 | 28900 | 28900 | 28900 | 28900 | 1 |
| 590 | 20240318 | 093000 | 529584650 | 28850 | 28850 | 28950 | 28850 | 91 |
| 591 | 20240318 | 092900 | 526953500 | 28850 | 28950 | 28950 | 28850 | 1742 |
| 592 | 20240318 | 092800 | 476636150 | 28900 | 28950 | 29000 | 28900 | 1274 |
| 593 | 20240318 | 092700 | 439807400 | 28950 | 28950 | 28950 | 28950 | 123 |
| 594 | 20240318 | 092600 | 436246550 | 29000 | 28950 | 29000 | 28950 | 344 |
| 595 | 20240318 | 092500 | 426287650 | 28950 | 29000 | 29000 | 28950 | 48 |
| 596 | 20240318 | 092400 | 424897400 | 28950 | 28950 | 28950 | 28950 | 117 |
| 597 | 20240318 | 092300 | 421510250 | 29000 | 28950 | 29000 | 28950 | 143 |
| 598 | 20240318 | 092200 | 417367650 | 28950 | 28950 | 28950 | 28950 | 156 |
| 599 | 20240318 | 092100 | 412851450 | 28950 | 28900 | 28950 | 28900 | 136 |
| 600 | 20240318 | 092000 | 408915750 | 28900 | 28850 | 28900 | 28850 | 31 |
| 601 | 20240318 | 091900 | 408019900 | 28950 | 28800 | 28950 | 28800 | 589 |
| 602 | 20240318 | 091800 | 391021750 | 28800 | 28800 | 28800 | 28800 | 6 |
| 603 | 20240318 | 091700 | 390848950 | 28800 | 28750 | 28800 | 28750 | 165 |
| 604 | 20240318 | 091600 | 386104950 | 28800 | 28750 | 28800 | 28750 | 151 |
| 605 | 20240318 | 091500 | 381761150 | 28800 | 28750 | 28800 | 28750 | 344 |
| 606 | 20240318 | 091400 | 371869450 | 28800 | 28850 | 28850 | 28750 | 198 |
| 607 | 20240318 | 091300 | 366165450 | 28750 | 28800 | 28850 | 28750 | 180 |
| 608 | 20240318 | 091200 | 360984850 | 28750 | 28800 | 28850 | 28750 | 139 |
| 609 | 20240318 | 091100 | 356987600 | 28800 | 28800 | 28800 | 28750 | 1275 |
| 610 | 20240318 | 091000 | 320270150 | 28750 | 28750 | 28800 | 28750 | 669 |
| 611 | 20240318 | 090900 | 301020650 | 28850 | 28800 | 28850 | 28700 | 1052 |
| 612 | 20240318 | 090800 | 270753400 | 28750 | 28800 | 28900 | 28750 | 571 |
| 613 | 20240318 | 090700 | 254311900 | 28750 | 28800 | 28800 | 28750 | 2340 |
| 614 | 20240318 | 090600 | 186980450 | 28850 | 28950 | 29000 | 28850 | 2869 |
| 615 | 20240318 | 090500 | 104199000 | 28950 | 28900 | 28950 | 28900 | 187 |
| 616 | 20240318 | 090400 | 98794650 | 28900 | 28950 | 29000 | 28900 | 655 |
| 617 | 20240318 | 090300 | 79840700 | 28950 | 29000 | 29000 | 28900 | 200 |
| 618 | 20240318 | 090200 | 74044300 | 28900 | 29050 | 29050 | 28900 | 207 |
| 619 | 20240318 | 090100 | 68031100 | 28900 | 28950 | 29100 | 28900 | 1230 |
| 620 | 20240318 | 090000 | 32380950 | 28950 | 28950 | 28950 | 28950 | 978 |