34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 192900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 4312 |
| 3 | 20240315 | 192800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20240315 | 192700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20240315 | 192600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20240315 | 192500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20240315 | 192400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20240315 | 192300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20240315 | 192200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20240315 | 192100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20240315 | 192000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20240315 | 191900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20240315 | 191800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20240315 | 191700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20240315 | 191600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20240315 | 191500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20240315 | 191400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20240315 | 191300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20240315 | 191200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20240315 | 191100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20240315 | 191000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20240315 | 190900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20240315 | 190800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20240315 | 190700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20240315 | 190600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20240315 | 190500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20240315 | 190400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20240315 | 190300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20240315 | 190200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20240315 | 190100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20240315 | 190000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20240315 | 185900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 4312 |
| 33 | 20240315 | 185800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20240315 | 185700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20240315 | 185600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20240315 | 185500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20240315 | 185400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20240315 | 185300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20240315 | 185200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20240315 | 185100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20240315 | 185000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20240315 | 184900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20240315 | 184800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20240315 | 184700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20240315 | 184600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20240315 | 184500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20240315 | 184400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20240315 | 184300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20240315 | 184200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20240315 | 184100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20240315 | 184000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20240315 | 183900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20240315 | 183800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20240315 | 183700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20240315 | 183600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20240315 | 183500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20240315 | 183400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20240315 | 183300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20240315 | 183200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20240315 | 183100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20240315 | 183000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20240315 | 182900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 4312 |
| 63 | 20240315 | 182800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20240315 | 182700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20240315 | 182600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20240315 | 182500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20240315 | 182400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20240315 | 182300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20240315 | 182200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20240315 | 182100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20240315 | 182000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20240315 | 181900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20240315 | 181800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20240315 | 181700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20240315 | 181600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20240315 | 181500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20240315 | 181400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20240315 | 181300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20240315 | 181200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20240315 | 181100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20240315 | 181000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20240315 | 180900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20240315 | 180800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20240315 | 180700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20240315 | 180600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20240315 | 180500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20240315 | 180400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20240315 | 180300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20240315 | 180200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20240315 | 180100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20240315 | 180000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20240315 | 175900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 4312 |
| 93 | 20240315 | 175800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20240315 | 175700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20240315 | 175600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20240315 | 175500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20240315 | 175400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20240315 | 175300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20240315 | 175200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20240315 | 175100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20240315 | 175000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20240315 | 174900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20240315 | 174800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20240315 | 174700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20240315 | 174600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20240315 | 174500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20240315 | 174400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20240315 | 174300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20240315 | 174200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20240315 | 174100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20240315 | 174000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20240315 | 173900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20240315 | 173800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20240315 | 173700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20240315 | 173600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20240315 | 173500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20240315 | 173400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20240315 | 173300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20240315 | 173200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20240315 | 173100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20240315 | 173000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20240315 | 172900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 4312 |
| 123 | 20240315 | 172800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20240315 | 172700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20240315 | 172600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20240315 | 172500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20240315 | 172400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20240315 | 172300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20240315 | 172200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20240315 | 172100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20240315 | 172000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20240315 | 171900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20240315 | 171800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20240315 | 171700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20240315 | 171600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20240315 | 171500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20240315 | 171400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20240315 | 171300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20240315 | 171200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20240315 | 171100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20240315 | 171000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20240315 | 170900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20240315 | 170800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20240315 | 170700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20240315 | 170600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20240315 | 170500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20240315 | 170400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20240315 | 170300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20240315 | 170200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20240315 | 170100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20240315 | 170000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20240315 | 165900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 4312 |
| 153 | 20240315 | 165800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20240315 | 165700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20240315 | 165600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20240315 | 165500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20240315 | 165400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20240315 | 165300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20240315 | 165200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20240315 | 165100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20240315 | 165000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20240315 | 164900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20240315 | 164800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20240315 | 164700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20240315 | 164600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20240315 | 164500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20240315 | 164400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20240315 | 164300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20240315 | 164200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20240315 | 164100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20240315 | 164000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20240315 | 163900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20240315 | 163800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20240315 | 163700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20240315 | 163600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20240315 | 163500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20240315 | 163400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20240315 | 163300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20240315 | 163200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20240315 | 163100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20240315 | 163000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20240315 | 162900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 4312 |
| 183 | 20240315 | 162800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20240315 | 162700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20240315 | 162600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20240315 | 162500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20240315 | 162400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20240315 | 162300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20240315 | 162200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20240315 | 162100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20240315 | 162000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20240315 | 161900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20240315 | 161800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20240315 | 161700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20240315 | 161600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20240315 | 161500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20240315 | 161400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20240315 | 161300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20240315 | 161200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20240315 | 161100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20240315 | 161000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20240315 | 160900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20240315 | 160800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20240315 | 160700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20240315 | 160600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20240315 | 160500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20240315 | 160400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20240315 | 160300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20240315 | 160200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20240315 | 160100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20240315 | 160000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20240315 | 155900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 4312 |
| 213 | 20240315 | 155800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20240315 | 155700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20240315 | 155600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20240315 | 155500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20240315 | 155400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20240315 | 155300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20240315 | 155200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20240315 | 155100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20240315 | 155000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20240315 | 154900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20240315 | 154800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20240315 | 154700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20240315 | 154600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20240315 | 154500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20240315 | 154400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20240315 | 154300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20240315 | 154200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20240315 | 154100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20240315 | 154000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20240315 | 153900 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20240315 | 153800 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20240315 | 153700 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20240315 | 153600 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20240315 | 153500 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20240315 | 153400 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20240315 | 153300 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20240315 | 153200 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20240315 | 153100 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20240315 | 153000 | 8463643950 | 34600 | 34600 | 34600 | 34600 | 4312 |
| 242 | 20240315 | 152900 | 8314448750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 243 | 20240315 | 152800 | 8314448750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20240315 | 152700 | 8314448750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 245 | 20240315 | 152600 | 8314448750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 246 | 20240315 | 152500 | 8314448750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 247 | 20240315 | 152400 | 8314448750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 248 | 20240315 | 152300 | 8314448750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 249 | 20240315 | 152200 | 8314448750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 250 | 20240315 | 152100 | 8314448750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 251 | 20240315 | 152000 | 8314448750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 252 | 20240315 | 151900 | 8314448750 | 34600 | 34500 | 34600 | 34500 | 818 |
| 253 | 20240315 | 151800 | 8286194750 | 34500 | 34600 | 34650 | 34500 | 1607 |
| 254 | 20240315 | 151700 | 8230645900 | 34600 | 34650 | 34700 | 34600 | 599 |
| 255 | 20240315 | 151600 | 8209890100 | 34650 | 34650 | 34700 | 34650 | 282 |
| 256 | 20240315 | 151500 | 8200116200 | 34650 | 34600 | 34650 | 34600 | 624 |
| 257 | 20240315 | 151400 | 8178495800 | 34600 | 34600 | 34650 | 34600 | 355 |
| 258 | 20240315 | 151300 | 8166211550 | 34650 | 34600 | 34650 | 34600 | 731 |
| 259 | 20240315 | 151200 | 8140889350 | 34650 | 34600 | 34650 | 34600 | 874 |
| 260 | 20240315 | 151100 | 8110623100 | 34600 | 34500 | 34600 | 34500 | 1752 |
| 261 | 20240315 | 151000 | 8050056200 | 34550 | 34550 | 34550 | 34500 | 47 |
| 262 | 20240315 | 150900 | 8048433100 | 34500 | 34500 | 34550 | 34450 | 623 |
| 263 | 20240315 | 150800 | 8026938550 | 34500 | 34400 | 34500 | 34300 | 1155 |
| 264 | 20240315 | 150700 | 7987242250 | 34400 | 34550 | 34550 | 34400 | 1700 |
| 265 | 20240315 | 150600 | 7928630650 | 34550 | 34500 | 34550 | 34500 | 98 |
| 266 | 20240315 | 150500 | 7925246350 | 34500 | 34500 | 34500 | 34500 | 348 |
| 267 | 20240315 | 150400 | 7913240350 | 34500 | 34500 | 34550 | 34500 | 418 |
| 268 | 20240315 | 150300 | 7898819050 | 34500 | 34500 | 34550 | 34500 | 65 |
| 269 | 20240315 | 150200 | 7896575350 | 34500 | 34500 | 34550 | 34500 | 36 |
| 270 | 20240315 | 150100 | 7895333250 | 34500 | 34500 | 34550 | 34500 | 45 |
| 271 | 20240315 | 150000 | 7893780200 | 34550 | 34500 | 34550 | 34500 | 122 |
| 272 | 20240315 | 145900 | 7889570650 | 34500 | 34500 | 34550 | 34500 | 74 |
| 273 | 20240315 | 145800 | 7887017450 | 34500 | 34600 | 34600 | 34500 | 837 |
| 274 | 20240315 | 145700 | 7858092850 | 34600 | 34600 | 34600 | 34550 | 197 |
| 275 | 20240315 | 145600 | 7851281450 | 34600 | 34550 | 34600 | 34550 | 88 |
| 276 | 20240315 | 145500 | 7848237600 | 34550 | 34550 | 34600 | 34550 | 178 |
| 277 | 20240315 | 145400 | 7842084900 | 34550 | 34550 | 34600 | 34550 | 353 |
| 278 | 20240315 | 145300 | 7829888000 | 34550 | 34550 | 34550 | 34550 | 15 |
| 279 | 20240315 | 145200 | 7829369750 | 34550 | 34600 | 34600 | 34550 | 74 |
| 280 | 20240315 | 145100 | 7826812000 | 34550 | 34500 | 34600 | 34500 | 1054 |
| 281 | 20240315 | 145000 | 7790385850 | 34500 | 34500 | 34550 | 34450 | 352 |
| 282 | 20240315 | 144900 | 7778234950 | 34500 | 34450 | 34500 | 34450 | 53 |
| 283 | 20240315 | 144800 | 7776408350 | 34500 | 34500 | 34500 | 34450 | 735 |
| 284 | 20240315 | 144700 | 7751051650 | 34350 | 34500 | 34500 | 34350 | 891 |
| 285 | 20240315 | 144600 | 7720372500 | 34500 | 34450 | 34500 | 34400 | 242 |
| 286 | 20240315 | 144500 | 7712034150 | 34450 | 34500 | 34500 | 34450 | 203 |
| 287 | 20240315 | 144400 | 7705039750 | 34450 | 34400 | 34500 | 34350 | 857 |
| 288 | 20240315 | 144300 | 7675531250 | 34300 | 34300 | 34450 | 34300 | 388 |
| 289 | 20240315 | 144200 | 7662204550 | 34300 | 34350 | 34350 | 34300 | 149 |
| 290 | 20240315 | 144100 | 7657087250 | 34300 | 34350 | 34350 | 34300 | 85 |
| 291 | 20240315 | 144000 | 7654170750 | 34300 | 34300 | 34350 | 34300 | 125 |
| 292 | 20240315 | 143900 | 7649878800 | 34300 | 34350 | 34350 | 34300 | 105 |
| 293 | 20240315 | 143800 | 7646272850 | 34300 | 34300 | 34350 | 34300 | 128 |
| 294 | 20240315 | 143700 | 7641881950 | 34300 | 34350 | 34350 | 34300 | 179 |
| 295 | 20240315 | 143600 | 7635734250 | 34300 | 34350 | 34350 | 34250 | 120 |
| 296 | 20240315 | 143500 | 7631622750 | 34250 | 34300 | 34300 | 34250 | 2063 |
| 297 | 20240315 | 143400 | 7560873350 | 34250 | 34250 | 34300 | 34250 | 25 |
| 298 | 20240315 | 143300 | 7560016850 | 34300 | 34250 | 34300 | 34250 | 93 |
| 299 | 20240315 | 143200 | 7556830400 | 34250 | 34300 | 34300 | 34250 | 82 |
| 300 | 20240315 | 143100 | 7554021850 | 34300 | 34350 | 34350 | 34250 | 438 |
| 301 | 20240315 | 143000 | 7538999200 | 34300 | 34400 | 34400 | 34300 | 845 |
| 302 | 20240315 | 142900 | 7509999100 | 34350 | 34400 | 34400 | 34350 | 28 |
| 303 | 20240315 | 142800 | 7509037050 | 34350 | 34400 | 34400 | 34350 | 48 |
| 304 | 20240315 | 142700 | 7507387400 | 34400 | 34350 | 34400 | 34350 | 28 |
| 305 | 20240315 | 142600 | 7506425150 | 34400 | 34400 | 34450 | 34350 | 41 |
| 306 | 20240315 | 142500 | 7505015200 | 34400 | 34400 | 34400 | 34350 | 309 |
| 307 | 20240315 | 142400 | 7494386150 | 34400 | 34350 | 34400 | 34350 | 61 |
| 308 | 20240315 | 142300 | 7492290000 | 34400 | 34350 | 34400 | 34350 | 142 |
| 309 | 20240315 | 142200 | 7487410900 | 34350 | 34350 | 34400 | 34350 | 215 |
| 310 | 20240315 | 142100 | 7480025200 | 34300 | 34300 | 34350 | 34300 | 592 |
| 311 | 20240315 | 142000 | 7459694100 | 34300 | 34250 | 34350 | 34250 | 267 |
| 312 | 20240315 | 141900 | 7450534950 | 34300 | 34300 | 34300 | 34250 | 210 |
| 313 | 20240315 | 141800 | 7443332900 | 34300 | 34350 | 34350 | 34300 | 588 |
| 314 | 20240315 | 141700 | 7423164250 | 34300 | 34300 | 34350 | 34300 | 86 |
| 315 | 20240315 | 141600 | 7420214000 | 34300 | 34300 | 34350 | 34250 | 298 |
| 316 | 20240315 | 141500 | 7409993350 | 34300 | 34300 | 34350 | 34250 | 306 |
| 317 | 20240315 | 141400 | 7399499350 | 34300 | 34250 | 34300 | 34250 | 101 |
| 318 | 20240315 | 141300 | 7396039650 | 34250 | 34250 | 34250 | 34250 | 41 |
| 319 | 20240315 | 141200 | 7394635400 | 34300 | 34250 | 34300 | 34250 | 33 |
| 320 | 20240315 | 141100 | 7393505050 | 34250 | 34300 | 34300 | 34250 | 221 |
| 321 | 20240315 | 141000 | 7385934550 | 34250 | 34300 | 34300 | 34250 | 41 |
| 322 | 20240315 | 140900 | 7384529250 | 34250 | 34350 | 34350 | 34250 | 126 |
| 323 | 20240315 | 140800 | 7380203050 | 34350 | 34250 | 34350 | 34250 | 132 |
| 324 | 20240315 | 140700 | 7375675500 | 34250 | 34200 | 34300 | 34150 | 1160 |
| 325 | 20240315 | 140600 | 7335945350 | 34150 | 34150 | 34200 | 34150 | 244 |
| 326 | 20240315 | 140500 | 7327601450 | 34150 | 34150 | 34200 | 34150 | 490 |
| 327 | 20240315 | 140400 | 7310848100 | 34150 | 34150 | 34150 | 34150 | 163 |
| 328 | 20240315 | 140300 | 7305281650 | 34150 | 34150 | 34200 | 34150 | 134 |
| 329 | 20240315 | 140200 | 7300705000 | 34150 | 34150 | 34150 | 34150 | 393 |
| 330 | 20240315 | 140100 | 7287284050 | 34150 | 34150 | 34200 | 34150 | 770 |
| 331 | 20240315 | 140000 | 7260986700 | 34150 | 34150 | 34200 | 34150 | 918 |
| 332 | 20240315 | 135900 | 7229636450 | 34200 | 34250 | 34250 | 34200 | 1852 |
| 333 | 20240315 | 135800 | 7166288750 | 34250 | 34250 | 34250 | 34200 | 346 |
| 334 | 20240315 | 135700 | 7154454050 | 34250 | 34250 | 34250 | 34200 | 209 |
| 335 | 20240315 | 135600 | 7147305950 | 34250 | 34200 | 34250 | 34200 | 138 |
| 336 | 20240315 | 135500 | 7142586300 | 34250 | 34200 | 34250 | 34200 | 121 |
| 337 | 20240315 | 135400 | 7138447500 | 34300 | 34200 | 34300 | 34200 | 92 |
| 338 | 20240315 | 135300 | 7135299600 | 34200 | 34250 | 34250 | 34200 | 88 |
| 339 | 20240315 | 135200 | 7132288700 | 34250 | 34250 | 34300 | 34200 | 314 |
| 340 | 20240315 | 135100 | 7121543700 | 34250 | 34200 | 34250 | 34200 | 435 |
| 341 | 20240315 | 135000 | 7106651250 | 34200 | 34200 | 34300 | 34200 | 434 |
| 342 | 20240315 | 134900 | 7091802700 | 34300 | 34300 | 34300 | 34200 | 1612 |
| 343 | 20240315 | 134800 | 7036606000 | 34250 | 34250 | 34250 | 34250 | 179 |
| 344 | 20240315 | 134700 | 7030475250 | 34250 | 34300 | 34300 | 34250 | 292 |
| 345 | 20240315 | 134600 | 7020466150 | 34300 | 34300 | 34300 | 34250 | 116 |
| 346 | 20240315 | 134500 | 7016492850 | 34300 | 34250 | 34300 | 34250 | 137 |
| 347 | 20240315 | 134400 | 7011800550 | 34250 | 34250 | 34300 | 34250 | 151 |
| 348 | 20240315 | 134300 | 7006627300 | 34300 | 34300 | 34300 | 34250 | 134 |
| 349 | 20240315 | 134200 | 7002032150 | 34250 | 34250 | 34300 | 34250 | 181 |
| 350 | 20240315 | 134100 | 6995832600 | 34250 | 34300 | 34300 | 34250 | 1029 |
| 351 | 20240315 | 134000 | 6960588150 | 34250 | 34300 | 34300 | 34250 | 1102 |
| 352 | 20240315 | 133900 | 6922814250 | 34300 | 34300 | 34350 | 34300 | 881 |
| 353 | 20240315 | 133800 | 6892595050 | 34350 | 34350 | 34350 | 34300 | 79 |
| 354 | 20240315 | 133700 | 6889884400 | 34350 | 34300 | 34350 | 34300 | 361 |
| 355 | 20240315 | 133600 | 6877496200 | 34350 | 34350 | 34350 | 34300 | 2323 |
| 356 | 20240315 | 133500 | 6797803800 | 34350 | 34350 | 34400 | 34350 | 2270 |
| 357 | 20240315 | 133400 | 6719829100 | 34350 | 34350 | 34400 | 34350 | 252 |
| 358 | 20240315 | 133300 | 6711172000 | 34350 | 34400 | 34400 | 34350 | 296 |
| 359 | 20240315 | 133200 | 6700990450 | 34400 | 34350 | 34400 | 34350 | 786 |
| 360 | 20240315 | 133100 | 6673963050 | 34350 | 34500 | 34500 | 34350 | 3028 |
| 361 | 20240315 | 133000 | 6569773600 | 34450 | 34500 | 34500 | 34400 | 555 |
| 362 | 20240315 | 132900 | 6550658850 | 34500 | 34500 | 34500 | 34500 | 100 |
| 363 | 20240315 | 132800 | 6547208850 | 34500 | 34450 | 34500 | 34450 | 245 |
| 364 | 20240315 | 132700 | 6538767850 | 34450 | 34450 | 34450 | 34400 | 483 |
| 365 | 20240315 | 132600 | 6522128850 | 34400 | 34450 | 34450 | 34400 | 260 |
| 366 | 20240315 | 132500 | 6513179200 | 34450 | 34500 | 34500 | 34450 | 2228 |
| 367 | 20240315 | 132400 | 6436423600 | 34450 | 34450 | 34450 | 34450 | 49 |
| 368 | 20240315 | 132300 | 6434735550 | 34450 | 34500 | 34500 | 34450 | 169 |
| 369 | 20240315 | 132200 | 6428910950 | 34500 | 34450 | 34600 | 34450 | 387 |
| 370 | 20240315 | 132100 | 6415563450 | 34450 | 34450 | 34450 | 34450 | 77 |
| 371 | 20240315 | 132000 | 6412910800 | 34450 | 34500 | 34500 | 34450 | 335 |
| 372 | 20240315 | 131900 | 6401364450 | 34500 | 34450 | 34500 | 34450 | 60 |
| 373 | 20240315 | 131800 | 6399295750 | 34450 | 34550 | 34550 | 34450 | 374 |
| 374 | 20240315 | 131700 | 6386394550 | 34500 | 34550 | 34550 | 34500 | 534 |
| 375 | 20240315 | 131600 | 6367970750 | 34500 | 34550 | 34600 | 34500 | 754 |
| 376 | 20240315 | 131500 | 6341957100 | 34500 | 34550 | 34550 | 34500 | 223 |
| 377 | 20240315 | 131400 | 6334255900 | 34550 | 34550 | 34600 | 34550 | 181 |
| 378 | 20240315 | 131300 | 6328000900 | 34550 | 34550 | 34550 | 34500 | 183 |
| 379 | 20240315 | 131200 | 6321681700 | 34550 | 34500 | 34550 | 34500 | 443 |
| 380 | 20240315 | 131100 | 6306379550 | 34550 | 34550 | 34550 | 34500 | 108 |
| 381 | 20240315 | 131000 | 6302650400 | 34500 | 34550 | 34550 | 34500 | 171 |
| 382 | 20240315 | 130900 | 6296745700 | 34500 | 34500 | 34500 | 34500 | 105 |
| 383 | 20240315 | 130800 | 6293123200 | 34550 | 34500 | 34550 | 34500 | 153 |
| 384 | 20240315 | 130700 | 6287844200 | 34500 | 34500 | 34500 | 34500 | 151 |
| 385 | 20240315 | 130600 | 6282634700 | 34500 | 34550 | 34550 | 34500 | 54 |
| 386 | 20240315 | 130500 | 6280771250 | 34500 | 34550 | 34550 | 34500 | 257 |
| 387 | 20240315 | 130400 | 6271895300 | 34550 | 34500 | 34550 | 34500 | 123 |
| 388 | 20240315 | 130300 | 6267645850 | 34450 | 34450 | 34500 | 34450 | 562 |
| 389 | 20240315 | 130200 | 6248271100 | 34450 | 34500 | 34500 | 34450 | 173 |
| 390 | 20240315 | 130100 | 6242311200 | 34450 | 34500 | 34500 | 34450 | 117 |
| 391 | 20240315 | 130000 | 6238280500 | 34500 | 34500 | 34500 | 34500 | 695 |
| 392 | 20240315 | 125900 | 6214303000 | 34500 | 34500 | 34500 | 34500 | 63 |
| 393 | 20240315 | 125800 | 6212129500 | 34550 | 34550 | 34600 | 34500 | 190 |
| 394 | 20240315 | 125700 | 6205569250 | 34550 | 34600 | 34600 | 34550 | 76 |
| 395 | 20240315 | 125600 | 6202941950 | 34600 | 34600 | 34600 | 34550 | 528 |
| 396 | 20240315 | 125500 | 6184692650 | 34600 | 34600 | 34650 | 34550 | 138 |
| 397 | 20240315 | 125400 | 6179919950 | 34550 | 34500 | 34550 | 34500 | 87 |
| 398 | 20240315 | 125300 | 6176915050 | 34500 | 34550 | 34550 | 34500 | 554 |
| 399 | 20240315 | 125200 | 6157790100 | 34550 | 34550 | 34600 | 34550 | 95 |
| 400 | 20240315 | 125100 | 6154507350 | 34600 | 34600 | 34600 | 34550 | 184 |
| 401 | 20240315 | 125000 | 6148149200 | 34550 | 34600 | 34600 | 34550 | 15 |
| 402 | 20240315 | 124900 | 6147630600 | 34600 | 34550 | 34600 | 34550 | 199 |
| 403 | 20240315 | 124800 | 6140753600 | 34550 | 34600 | 34600 | 34550 | 240 |
| 404 | 20240315 | 124700 | 6132453800 | 34550 | 34600 | 34700 | 34550 | 92 |
| 405 | 20240315 | 124600 | 6129270250 | 34550 | 34600 | 34600 | 34550 | 254 |
| 406 | 20240315 | 124500 | 6120488800 | 34600 | 34550 | 34650 | 34550 | 338 |
| 407 | 20240315 | 124400 | 6108785900 | 34550 | 34550 | 34600 | 34550 | 115 |
| 408 | 20240315 | 124300 | 6104812200 | 34550 | 34600 | 34600 | 34550 | 320 |
| 409 | 20240315 | 124200 | 6093745350 | 34600 | 34550 | 34600 | 34550 | 305 |
| 410 | 20240315 | 124100 | 6083197550 | 34600 | 34550 | 34600 | 34550 | 127 |
| 411 | 20240315 | 124000 | 6078809050 | 34650 | 34500 | 34650 | 34500 | 442 |
| 412 | 20240315 | 123900 | 6063531900 | 34500 | 34650 | 34650 | 34500 | 68 |
| 413 | 20240315 | 123800 | 6061182600 | 34500 | 34650 | 34700 | 34500 | 2087 |
| 414 | 20240315 | 123700 | 5988943000 | 34700 | 34600 | 34850 | 34600 | 888 |
| 415 | 20240315 | 123600 | 5958126900 | 34600 | 34650 | 34700 | 34600 | 197 |
| 416 | 20240315 | 123500 | 5951305800 | 34600 | 34650 | 34750 | 34600 | 87 |
| 417 | 20240315 | 123400 | 5948293450 | 34600 | 34550 | 34700 | 34500 | 902 |
| 418 | 20240315 | 123300 | 5917083850 | 34550 | 34650 | 34650 | 34550 | 57 |
| 419 | 20240315 | 123200 | 5915112350 | 34550 | 34600 | 34600 | 34550 | 222 |
| 420 | 20240315 | 123100 | 5907437400 | 34550 | 34650 | 34650 | 34550 | 217 |
| 421 | 20240315 | 123000 | 5899934400 | 34650 | 34600 | 34650 | 34550 | 86 |
| 422 | 20240315 | 122900 | 5896956600 | 34550 | 34650 | 34750 | 34550 | 1415 |
| 423 | 20240315 | 122800 | 5848023600 | 34650 | 34650 | 34700 | 34650 | 65 |
| 424 | 20240315 | 122700 | 5845770500 | 34700 | 34800 | 34850 | 34700 | 147 |
| 425 | 20240315 | 122600 | 5840662150 | 34700 | 34750 | 34750 | 34650 | 311 |
| 426 | 20240315 | 122500 | 5829868300 | 34750 | 34800 | 34800 | 34750 | 193 |
| 427 | 20240315 | 122400 | 5823159550 | 34800 | 34650 | 34800 | 34650 | 2961 |
| 428 | 20240315 | 122300 | 5720272350 | 34650 | 34600 | 34700 | 34600 | 575 |
| 429 | 20240315 | 122200 | 5700335500 | 34600 | 34500 | 34650 | 34500 | 788 |
| 430 | 20240315 | 122100 | 5673069300 | 34500 | 34550 | 34550 | 34500 | 191 |
| 431 | 20240315 | 122000 | 5666478300 | 34500 | 34450 | 34500 | 34450 | 263 |
| 432 | 20240315 | 121900 | 5657409850 | 34500 | 34500 | 34500 | 34450 | 563 |
| 433 | 20240315 | 121800 | 5637990950 | 34500 | 34500 | 34500 | 34500 | 699 |
| 434 | 20240315 | 121700 | 5613875450 | 34550 | 34550 | 34550 | 34500 | 101 |
| 435 | 20240315 | 121600 | 5610389450 | 34500 | 34550 | 34550 | 34500 | 164 |
| 436 | 20240315 | 121500 | 5604731350 | 34550 | 34550 | 34600 | 34550 | 257 |
| 437 | 20240315 | 121400 | 5595851800 | 34550 | 34550 | 34600 | 34550 | 340 |
| 438 | 20240315 | 121300 | 5584104350 | 34600 | 34550 | 34600 | 34550 | 100 |
| 439 | 20240315 | 121200 | 5580647300 | 34550 | 34500 | 34550 | 34500 | 303 |
| 440 | 20240315 | 121100 | 5570183800 | 34500 | 34500 | 34550 | 34500 | 248 |
| 441 | 20240315 | 121000 | 5561622350 | 34500 | 34550 | 34550 | 34500 | 184 |
| 442 | 20240315 | 120900 | 5555274250 | 34550 | 34550 | 34550 | 34500 | 174 |
| 443 | 20240315 | 120800 | 5549269250 | 34500 | 34500 | 34500 | 34500 | 140 |
| 444 | 20240315 | 120700 | 5544439250 | 34500 | 34550 | 34600 | 34500 | 590 |
| 445 | 20240315 | 120600 | 5524066300 | 34600 | 34500 | 34600 | 34500 | 353 |
| 446 | 20240315 | 120500 | 5511881400 | 34500 | 34500 | 34500 | 34500 | 166 |
| 447 | 20240315 | 120400 | 5506154400 | 34500 | 34550 | 34550 | 34500 | 311 |
| 448 | 20240315 | 120300 | 5495415850 | 34550 | 34500 | 34550 | 34500 | 162 |
| 449 | 20240315 | 120200 | 5489826250 | 34550 | 34500 | 34550 | 34500 | 142 |
| 450 | 20240315 | 120100 | 5484926750 | 34500 | 34500 | 34500 | 34500 | 172 |
| 451 | 20240315 | 120000 | 5478992750 | 34550 | 34550 | 34550 | 34500 | 552 |
| 452 | 20240315 | 115900 | 5459927600 | 34550 | 34650 | 34650 | 34550 | 171 |
| 453 | 20240315 | 115800 | 5454019100 | 34550 | 34600 | 34600 | 34550 | 246 |
| 454 | 20240315 | 115700 | 5445514150 | 34550 | 34550 | 34600 | 34550 | 243 |
| 455 | 20240315 | 115600 | 5437118450 | 34550 | 34550 | 34600 | 34550 | 478 |
| 456 | 20240315 | 115500 | 5420594050 | 34550 | 34550 | 34600 | 34550 | 377 |
| 457 | 20240315 | 115400 | 5407561500 | 34550 | 34600 | 34650 | 34550 | 1193 |
| 458 | 20240315 | 115300 | 5366287750 | 34650 | 34600 | 34650 | 34600 | 6 |
| 459 | 20240315 | 115200 | 5366079900 | 34600 | 34600 | 34650 | 34600 | 369 |
| 460 | 20240315 | 115100 | 5353311600 | 34600 | 34600 | 34650 | 34600 | 68 |
| 461 | 20240315 | 115000 | 5350958600 | 34600 | 34600 | 34650 | 34550 | 269 |
| 462 | 20240315 | 114900 | 5341656050 | 34600 | 34550 | 34600 | 34550 | 168 |
| 463 | 20240315 | 114800 | 5335851150 | 34550 | 34550 | 34600 | 34550 | 284 |
| 464 | 20240315 | 114700 | 5326032750 | 34550 | 34550 | 34600 | 34550 | 363 |
| 465 | 20240315 | 114600 | 5313489600 | 34550 | 34500 | 34550 | 34500 | 302 |
| 466 | 20240315 | 114500 | 5303059550 | 34500 | 34500 | 34550 | 34500 | 55 |
| 467 | 20240315 | 114400 | 5301160500 | 34500 | 34600 | 34600 | 34500 | 315 |
| 468 | 20240315 | 114300 | 5290280150 | 34550 | 34600 | 34600 | 34550 | 165 |
| 469 | 20240315 | 114200 | 5284579200 | 34550 | 34550 | 34550 | 34550 | 168 |
| 470 | 20240315 | 114100 | 5278774800 | 34650 | 34550 | 34650 | 34550 | 124 |
| 471 | 20240315 | 114000 | 5274487950 | 34600 | 34550 | 34700 | 34550 | 96 |
| 472 | 20240315 | 113900 | 5271168900 | 34600 | 34550 | 34700 | 34550 | 163 |
| 473 | 20240315 | 113800 | 5265532200 | 34550 | 34650 | 34650 | 34550 | 140 |
| 474 | 20240315 | 113700 | 5260692100 | 34600 | 34600 | 34650 | 34550 | 777 |
| 475 | 20240315 | 113600 | 5233807850 | 34600 | 34600 | 34700 | 34600 | 67 |
| 476 | 20240315 | 113500 | 5231488250 | 34750 | 34650 | 34750 | 34600 | 246 |
| 477 | 20240315 | 113400 | 5222961750 | 34800 | 34700 | 34800 | 34700 | 59 |
| 478 | 20240315 | 113300 | 5220910350 | 34750 | 34600 | 34800 | 34600 | 342 |
| 479 | 20240315 | 113200 | 5209040950 | 34700 | 34650 | 34700 | 34650 | 255 |
| 480 | 20240315 | 113100 | 5200198900 | 34700 | 34650 | 34700 | 34650 | 488 |
| 481 | 20240315 | 113000 | 5183275450 | 34700 | 34550 | 34700 | 34550 | 164 |
| 482 | 20240315 | 112900 | 5177602650 | 34700 | 34550 | 34700 | 34550 | 413 |
| 483 | 20240315 | 112800 | 5163282800 | 34600 | 34550 | 34600 | 34500 | 222 |
| 484 | 20240315 | 112700 | 5155605150 | 34500 | 34600 | 34650 | 34500 | 150 |
| 485 | 20240315 | 112600 | 5150423450 | 34600 | 34650 | 34700 | 34600 | 39 |
| 486 | 20240315 | 112500 | 5149073600 | 34650 | 34450 | 34650 | 34450 | 298 |
| 487 | 20240315 | 112400 | 5138785100 | 34450 | 34550 | 34550 | 34400 | 1448 |
| 488 | 20240315 | 112300 | 5088860900 | 34600 | 34600 | 34600 | 34550 | 77 |
| 489 | 20240315 | 112200 | 5086197500 | 34600 | 34650 | 34650 | 34550 | 246 |
| 490 | 20240315 | 112100 | 5077684750 | 34550 | 34550 | 34600 | 34500 | 323 |
| 491 | 20240315 | 112000 | 5066526350 | 34500 | 34550 | 34600 | 34500 | 453 |
| 492 | 20240315 | 111900 | 5050878800 | 34550 | 34550 | 34600 | 34500 | 206 |
| 493 | 20240315 | 111800 | 5043761700 | 34600 | 34550 | 34600 | 34550 | 377 |
| 494 | 20240315 | 111700 | 5030735600 | 34500 | 34550 | 34600 | 34500 | 373 |
| 495 | 20240315 | 111600 | 5017850250 | 34550 | 34500 | 34550 | 34500 | 404 |
| 496 | 20240315 | 111500 | 5003895800 | 34500 | 34550 | 34550 | 34500 | 165 |
| 497 | 20240315 | 111400 | 4998203250 | 34500 | 34600 | 34700 | 34450 | 1939 |
| 498 | 20240315 | 111300 | 4931312900 | 34550 | 34600 | 34600 | 34550 | 2052 |
| 499 | 20240315 | 111200 | 4860402300 | 34600 | 34600 | 34600 | 34550 | 306 |
| 500 | 20240315 | 111100 | 4849818350 | 34600 | 34650 | 34750 | 34600 | 1273 |
| 501 | 20240315 | 111000 | 4805766200 | 34650 | 34700 | 34700 | 34650 | 2692 |
| 502 | 20240315 | 110900 | 4712383150 | 34700 | 34700 | 34800 | 34700 | 158 |
| 503 | 20240315 | 110800 | 4706899650 | 34750 | 34800 | 34800 | 34750 | 1092 |
| 504 | 20240315 | 110700 | 4668936350 | 34800 | 34900 | 34900 | 34800 | 141 |
| 505 | 20240315 | 110600 | 4664027550 | 34800 | 34900 | 34900 | 34800 | 277 |
| 506 | 20240315 | 110500 | 4654362950 | 34750 | 34750 | 34900 | 34750 | 1009 |
| 507 | 20240315 | 110400 | 4619229900 | 34750 | 34800 | 34800 | 34750 | 219 |
| 508 | 20240315 | 110300 | 4611613850 | 34800 | 34800 | 34850 | 34800 | 145 |
| 509 | 20240315 | 110200 | 4606567150 | 34850 | 34850 | 34900 | 34800 | 203 |
| 510 | 20240315 | 110100 | 4599492750 | 34800 | 34850 | 34850 | 34800 | 148 |
| 511 | 20240315 | 110000 | 4594340550 | 34850 | 34800 | 34850 | 34800 | 150 |
| 512 | 20240315 | 105900 | 4589119600 | 34800 | 34800 | 34850 | 34800 | 437 |
| 513 | 20240315 | 105800 | 4573904250 | 34850 | 34800 | 34850 | 34750 | 537 |
| 514 | 20240315 | 105700 | 4555234500 | 34800 | 34800 | 34850 | 34800 | 1036 |
| 515 | 20240315 | 105600 | 4519178700 | 34800 | 34850 | 34900 | 34800 | 601 |
| 516 | 20240315 | 105500 | 4498238100 | 34850 | 34900 | 34950 | 34850 | 1481 |
| 517 | 20240315 | 105400 | 4446606650 | 34900 | 34900 | 34900 | 34900 | 832 |
| 518 | 20240315 | 105300 | 4417569850 | 34950 | 34950 | 34950 | 34950 | 371 |
| 519 | 20240315 | 105200 | 4404603400 | 34950 | 34950 | 35000 | 34950 | 102 |
| 520 | 20240315 | 105100 | 4401037950 | 34950 | 34950 | 35000 | 34950 | 105 |
| 521 | 20240315 | 105000 | 4397367400 | 34950 | 35000 | 35000 | 34900 | 399 |
| 522 | 20240315 | 104900 | 4383411400 | 35000 | 34950 | 35000 | 34900 | 607 |
| 523 | 20240315 | 104800 | 4362222050 | 34950 | 34950 | 34950 | 34950 | 581 |
| 524 | 20240315 | 104700 | 4341916100 | 34950 | 35000 | 35000 | 34950 | 820 |
| 525 | 20240315 | 104600 | 4313245300 | 35000 | 35000 | 35000 | 35000 | 244 |
| 526 | 20240315 | 104500 | 4304705300 | 35000 | 35100 | 35100 | 35000 | 436 |
| 527 | 20240315 | 104400 | 4289424650 | 35050 | 35100 | 35100 | 35050 | 647 |
| 528 | 20240315 | 104300 | 4266740550 | 35100 | 35100 | 35100 | 35050 | 56 |
| 529 | 20240315 | 104200 | 4264775000 | 35050 | 35100 | 35100 | 35050 | 28 |
| 530 | 20240315 | 104100 | 4263792800 | 35050 | 35050 | 35050 | 35050 | 137 |
| 531 | 20240315 | 104000 | 4258990950 | 35050 | 35100 | 35100 | 35050 | 60 |
| 532 | 20240315 | 103900 | 4256886250 | 35100 | 35050 | 35100 | 35050 | 72 |
| 533 | 20240315 | 103800 | 4254359300 | 35050 | 35050 | 35050 | 35050 | 318 |
| 534 | 20240315 | 103700 | 4243213400 | 35050 | 35100 | 35100 | 35050 | 56 |
| 535 | 20240315 | 103600 | 4241248150 | 35100 | 35100 | 35150 | 35050 | 1109 |
| 536 | 20240315 | 103500 | 4202295700 | 35100 | 35150 | 35200 | 35100 | 178 |
| 537 | 20240315 | 103400 | 4196039050 | 35200 | 35100 | 35200 | 35100 | 221 |
| 538 | 20240315 | 103300 | 4188274800 | 35150 | 35100 | 35150 | 35100 | 100 |
| 539 | 20240315 | 103200 | 4184760100 | 35100 | 35150 | 35150 | 35100 | 10 |
| 540 | 20240315 | 103100 | 4184408750 | 35100 | 35100 | 35100 | 35100 | 69 |
| 541 | 20240315 | 103000 | 4181986850 | 35150 | 35000 | 35150 | 35000 | 480 |
| 542 | 20240315 | 102900 | 4165140300 | 35000 | 35000 | 35100 | 35000 | 752 |
| 543 | 20240315 | 102800 | 4138755800 | 35100 | 34950 | 35100 | 34950 | 77 |
| 544 | 20240315 | 102700 | 4136054150 | 35000 | 35050 | 35050 | 35000 | 37 |
| 545 | 20240315 | 102600 | 4134757800 | 35050 | 35000 | 35050 | 34950 | 446 |
| 546 | 20240315 | 102500 | 4119156750 | 35000 | 35000 | 35000 | 35000 | 88 |
| 547 | 20240315 | 102400 | 4116076750 | 35000 | 35000 | 35050 | 34950 | 131 |
| 548 | 20240315 | 102300 | 4111494550 | 35000 | 35000 | 35000 | 35000 | 81 |
| 549 | 20240315 | 102200 | 4108659550 | 35000 | 35050 | 35100 | 35000 | 180 |
| 550 | 20240315 | 102100 | 4102357750 | 35000 | 35000 | 35100 | 35000 | 1448 |
| 551 | 20240315 | 102000 | 4051676350 | 35000 | 35050 | 35100 | 35000 | 399 |
| 552 | 20240315 | 101900 | 4037691350 | 35050 | 35100 | 35100 | 35050 | 279 |
| 553 | 20240315 | 101800 | 4027902050 | 35100 | 35050 | 35150 | 35050 | 678 |
| 554 | 20240315 | 101700 | 4004126950 | 35050 | 35100 | 35100 | 35050 | 662 |
| 555 | 20240315 | 101600 | 3980917450 | 35050 | 35150 | 35200 | 35050 | 1255 |
| 556 | 20240315 | 101500 | 3936800900 | 35150 | 35200 | 35200 | 35150 | 152 |
| 557 | 20240315 | 101400 | 3931457100 | 35200 | 35150 | 35200 | 35150 | 275 |
| 558 | 20240315 | 101300 | 3921790500 | 35200 | 35300 | 35300 | 35200 | 413 |
| 559 | 20240315 | 101200 | 3907228850 | 35300 | 35200 | 35300 | 35150 | 858 |
| 560 | 20240315 | 101100 | 3877001350 | 35200 | 35250 | 35250 | 35200 | 817 |
| 561 | 20240315 | 101000 | 3848228450 | 35250 | 35250 | 35300 | 35150 | 897 |
| 562 | 20240315 | 100900 | 3816644300 | 35250 | 35300 | 35300 | 35200 | 1252 |
| 563 | 20240315 | 100800 | 3772472500 | 35300 | 35200 | 35300 | 35200 | 1753 |
| 564 | 20240315 | 100700 | 3710603450 | 35150 | 35250 | 35300 | 35150 | 1932 |
| 565 | 20240315 | 100600 | 3642555850 | 35250 | 35200 | 35250 | 35150 | 1242 |
| 566 | 20240315 | 100500 | 3598862350 | 35200 | 35200 | 35250 | 35150 | 2296 |
| 567 | 20240315 | 100400 | 3518004000 | 35200 | 35000 | 35200 | 35000 | 4977 |
| 568 | 20240315 | 100300 | 3343213350 | 35000 | 34950 | 35050 | 34950 | 2053 |
| 569 | 20240315 | 100200 | 3271352250 | 34950 | 34950 | 35000 | 34950 | 682 |
| 570 | 20240315 | 100100 | 3247510200 | 34950 | 35000 | 35000 | 34950 | 248 |
| 571 | 20240315 | 100000 | 3238831550 | 35000 | 34900 | 35000 | 34900 | 2064 |
| 572 | 20240315 | 095900 | 3166664150 | 34900 | 34900 | 34950 | 34900 | 391 |
| 573 | 20240315 | 095800 | 3153006750 | 34900 | 34950 | 35000 | 34900 | 763 |
| 574 | 20240315 | 095700 | 3126315400 | 34950 | 34850 | 35000 | 34800 | 5095 |
| 575 | 20240315 | 095600 | 2948327500 | 34850 | 34850 | 34950 | 34850 | 631 |
| 576 | 20240315 | 095500 | 2926291350 | 34850 | 34900 | 34950 | 34850 | 1019 |
| 577 | 20240315 | 095400 | 2890734500 | 34900 | 34800 | 34900 | 34800 | 795 |
| 578 | 20240315 | 095300 | 2862994250 | 34900 | 34750 | 34900 | 34750 | 1683 |
| 579 | 20240315 | 095200 | 2804408400 | 34800 | 34900 | 34900 | 34750 | 904 |
| 580 | 20240315 | 095100 | 2772933250 | 34900 | 34850 | 34900 | 34850 | 872 |
| 581 | 20240315 | 095000 | 2742501450 | 34850 | 34750 | 34850 | 34750 | 808 |
| 582 | 20240315 | 094900 | 2714360200 | 34800 | 34800 | 34850 | 34800 | 900 |
| 583 | 20240315 | 094800 | 2683036100 | 34850 | 34900 | 34900 | 34750 | 1147 |
| 584 | 20240315 | 094700 | 2643054600 | 34900 | 34750 | 34950 | 34700 | 2155 |
| 585 | 20240315 | 094600 | 2567795850 | 34750 | 34850 | 34950 | 34750 | 7015 |
| 586 | 20240315 | 094500 | 2322991200 | 34900 | 34900 | 35000 | 34800 | 4003 |
| 587 | 20240315 | 094400 | 2183207550 | 34900 | 34700 | 34950 | 34700 | 4935 |
| 588 | 20240315 | 094300 | 2011379050 | 34700 | 34700 | 34750 | 34650 | 769 |
| 589 | 20240315 | 094200 | 1984692750 | 34700 | 34700 | 34750 | 34650 | 996 |
| 590 | 20240315 | 094100 | 1950154800 | 34700 | 34750 | 34750 | 34650 | 782 |
| 591 | 20240315 | 094000 | 1923016650 | 34750 | 34750 | 34800 | 34750 | 1247 |
| 592 | 20240315 | 093900 | 1879674200 | 34700 | 34650 | 34750 | 34600 | 856 |
| 593 | 20240315 | 093800 | 1849948500 | 34750 | 34600 | 34800 | 34550 | 3164 |
| 594 | 20240315 | 093700 | 1740162100 | 34650 | 34450 | 34650 | 34450 | 744 |
| 595 | 20240315 | 093600 | 1714437850 | 34450 | 34450 | 34500 | 34400 | 86 |
| 596 | 20240315 | 093500 | 1711478400 | 34400 | 34400 | 34500 | 34300 | 561 |
| 597 | 20240315 | 093400 | 1692180350 | 34300 | 34300 | 34300 | 34300 | 477 |
| 598 | 20240315 | 093300 | 1675819250 | 34350 | 34450 | 34450 | 34350 | 1814 |
| 599 | 20240315 | 093200 | 1613460000 | 34500 | 34450 | 34500 | 34400 | 128 |
| 600 | 20240315 | 093100 | 1609051450 | 34450 | 34550 | 34550 | 34450 | 314 |
| 601 | 20240315 | 093000 | 1598228700 | 34550 | 34500 | 34600 | 34450 | 289 |
| 602 | 20240315 | 092900 | 1588242400 | 34450 | 34550 | 34550 | 34450 | 588 |
| 603 | 20240315 | 092800 | 1567957850 | 34500 | 34550 | 34600 | 34400 | 703 |
| 604 | 20240315 | 092700 | 1543675950 | 34550 | 34450 | 34550 | 34400 | 2839 |
| 605 | 20240315 | 092600 | 1445731900 | 34450 | 34400 | 34450 | 34400 | 1228 |
| 606 | 20240315 | 092500 | 1403434050 | 34350 | 34350 | 34400 | 34300 | 1725 |
| 607 | 20240315 | 092400 | 1344230100 | 34350 | 34300 | 34350 | 34300 | 517 |
| 608 | 20240315 | 092300 | 1326496950 | 34300 | 34300 | 34350 | 34300 | 830 |
| 609 | 20240315 | 092200 | 1298025800 | 34200 | 34300 | 34350 | 34200 | 1190 |
| 610 | 20240315 | 092100 | 1257219350 | 34350 | 34300 | 34350 | 34300 | 686 |
| 611 | 20240315 | 092000 | 1233681600 | 34300 | 34350 | 34350 | 34250 | 3178 |
| 612 | 20240315 | 091900 | 1124686150 | 34400 | 34350 | 34400 | 34350 | 973 |
| 613 | 20240315 | 091800 | 1091218450 | 34400 | 34150 | 34450 | 34150 | 2139 |
| 614 | 20240315 | 091700 | 1017769800 | 34250 | 34100 | 34250 | 34050 | 1027 |
| 615 | 20240315 | 091600 | 982756800 | 34100 | 34150 | 34200 | 34050 | 1129 |
| 616 | 20240315 | 091500 | 944268550 | 34150 | 34150 | 34150 | 34100 | 442 |
| 617 | 20240315 | 091400 | 929190300 | 34100 | 34200 | 34200 | 34100 | 1162 |
| 618 | 20240315 | 091300 | 889493350 | 34200 | 34200 | 34300 | 34200 | 930 |
| 619 | 20240315 | 091200 | 857677150 | 34200 | 34300 | 34300 | 34200 | 360 |
| 620 | 20240315 | 091100 | 845345850 | 34300 | 34300 | 34350 | 34250 | 505 |
| 621 | 20240315 | 091000 | 828032900 | 34350 | 34400 | 34400 | 34300 | 332 |
| 622 | 20240315 | 090900 | 816644350 | 34400 | 34300 | 34400 | 34050 | 1751 |
| 623 | 20240315 | 090800 | 756776300 | 34350 | 34400 | 34450 | 34300 | 904 |
| 624 | 20240315 | 090700 | 725727700 | 34400 | 34550 | 34550 | 34400 | 2672 |
| 625 | 20240315 | 090600 | 633524350 | 34550 | 34300 | 34550 | 34300 | 1711 |
| 626 | 20240315 | 090500 | 574605450 | 34300 | 34150 | 34350 | 34150 | 418 |
| 627 | 20240315 | 090400 | 560282350 | 34150 | 34200 | 34200 | 34000 | 3411 |
| 628 | 20240315 | 090300 | 444042350 | 34150 | 34500 | 34500 | 34150 | 3021 |
| 629 | 20240315 | 090200 | 340509850 | 34500 | 34200 | 34500 | 34200 | 1533 |
| 630 | 20240315 | 090100 | 287726600 | 34250 | 34000 | 34400 | 33950 | 3580 |
| 631 | 20240315 | 090000 | 164996650 | 34050 | 33900 | 34300 | 33900 | 4805 |