34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 192200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 7225 |
| 3 | 20240318 | 192100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20240318 | 192000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20240318 | 191900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20240318 | 191800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20240318 | 191700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20240318 | 191600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20240318 | 191500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20240318 | 191400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20240318 | 191300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20240318 | 191200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20240318 | 191100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20240318 | 191000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20240318 | 190900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20240318 | 190800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20240318 | 190700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20240318 | 190600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20240318 | 190500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20240318 | 190400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20240318 | 190300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20240318 | 190200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20240318 | 190100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20240318 | 190000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20240318 | 185900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20240318 | 185800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20240318 | 185700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20240318 | 185600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20240318 | 185500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20240318 | 185400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20240318 | 185300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20240318 | 185200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 7225 |
| 33 | 20240318 | 185100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20240318 | 185000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20240318 | 184900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20240318 | 184800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20240318 | 184700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20240318 | 184600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20240318 | 184500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20240318 | 184400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20240318 | 184300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20240318 | 184200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20240318 | 184100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20240318 | 184000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20240318 | 183900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20240318 | 183800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20240318 | 183700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20240318 | 183600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20240318 | 183500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20240318 | 183400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20240318 | 183300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20240318 | 183200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20240318 | 183100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20240318 | 183000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20240318 | 182900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20240318 | 182800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20240318 | 182700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20240318 | 182600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20240318 | 182500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20240318 | 182400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20240318 | 182300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20240318 | 182200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 7225 |
| 63 | 20240318 | 182100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20240318 | 182000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20240318 | 181900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20240318 | 181800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20240318 | 181700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20240318 | 181600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20240318 | 181500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20240318 | 181400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20240318 | 181300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20240318 | 181200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20240318 | 181100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20240318 | 181000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20240318 | 180900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20240318 | 180800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20240318 | 180700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20240318 | 180600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20240318 | 180500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20240318 | 180400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20240318 | 180300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20240318 | 180200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20240318 | 180100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20240318 | 180000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20240318 | 175900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20240318 | 175800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20240318 | 175700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20240318 | 175600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20240318 | 175500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20240318 | 175400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20240318 | 175300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20240318 | 175200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 7225 |
| 93 | 20240318 | 175100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20240318 | 175000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20240318 | 174900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20240318 | 174800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20240318 | 174700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20240318 | 174600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20240318 | 174500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20240318 | 174400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20240318 | 174300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20240318 | 174200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20240318 | 174100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20240318 | 174000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20240318 | 173900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20240318 | 173800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20240318 | 173700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20240318 | 173600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20240318 | 173500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20240318 | 173400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20240318 | 173300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20240318 | 173200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20240318 | 173100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20240318 | 173000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20240318 | 172900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20240318 | 172800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20240318 | 172700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20240318 | 172600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20240318 | 172500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20240318 | 172400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20240318 | 172300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20240318 | 172200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 7225 |
| 123 | 20240318 | 172100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20240318 | 172000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20240318 | 171900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20240318 | 171800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20240318 | 171700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20240318 | 171600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20240318 | 171500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20240318 | 171400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20240318 | 171300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20240318 | 171200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20240318 | 171100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20240318 | 171000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20240318 | 170900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20240318 | 170800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20240318 | 170700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20240318 | 170600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20240318 | 170500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20240318 | 170400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20240318 | 170300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20240318 | 170200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20240318 | 170100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20240318 | 170000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20240318 | 165900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20240318 | 165800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20240318 | 165700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20240318 | 165600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20240318 | 165500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20240318 | 165400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20240318 | 165300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20240318 | 165200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 7225 |
| 153 | 20240318 | 165100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20240318 | 165000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20240318 | 164900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20240318 | 164800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20240318 | 164700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20240318 | 164600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20240318 | 164500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20240318 | 164400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20240318 | 164300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20240318 | 164200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20240318 | 164100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20240318 | 164000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20240318 | 163900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20240318 | 163800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20240318 | 163700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20240318 | 163600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20240318 | 163500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20240318 | 163400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20240318 | 163300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20240318 | 163200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20240318 | 163100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20240318 | 163000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20240318 | 162900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20240318 | 162800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20240318 | 162700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20240318 | 162600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20240318 | 162500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20240318 | 162400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20240318 | 162300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20240318 | 162200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 7225 |
| 183 | 20240318 | 162100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20240318 | 162000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20240318 | 161900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20240318 | 161800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20240318 | 161700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20240318 | 161600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20240318 | 161500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20240318 | 161400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20240318 | 161300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20240318 | 161200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20240318 | 161100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20240318 | 161000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20240318 | 160900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20240318 | 160800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20240318 | 160700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20240318 | 160600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20240318 | 160500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20240318 | 160400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20240318 | 160300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20240318 | 160200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20240318 | 160100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20240318 | 160000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20240318 | 155900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20240318 | 155800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20240318 | 155700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20240318 | 155600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20240318 | 155500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20240318 | 155400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20240318 | 155300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20240318 | 155200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 7225 |
| 213 | 20240318 | 155100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20240318 | 155000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20240318 | 154900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20240318 | 154800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20240318 | 154700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20240318 | 154600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20240318 | 154500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20240318 | 154400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20240318 | 154300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20240318 | 154200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20240318 | 154100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20240318 | 154000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20240318 | 153900 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20240318 | 153800 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20240318 | 153700 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20240318 | 153600 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20240318 | 153500 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20240318 | 153400 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20240318 | 153300 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20240318 | 153200 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20240318 | 153100 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20240318 | 153000 | 11745728700 | 27950 | 27950 | 27950 | 27950 | 7225 |
| 235 | 20240318 | 152900 | 11543789950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20240318 | 152800 | 11543789950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20240318 | 152700 | 11543789950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20240318 | 152600 | 11543789950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20240318 | 152500 | 11543789950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20240318 | 152400 | 11543789950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20240318 | 152300 | 11543789950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20240318 | 152200 | 11543789950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 243 | 20240318 | 152100 | 11543789950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20240318 | 152000 | 11543789950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20240318 | 151900 | 11543789950 | 27700 | 27750 | 27750 | 27700 | 543 |
| 246 | 20240318 | 151800 | 11528732250 | 27750 | 27750 | 27800 | 27700 | 303 |
| 247 | 20240318 | 151700 | 11520327150 | 27750 | 27750 | 27750 | 27700 | 536 |
| 248 | 20240318 | 151600 | 11505453800 | 27750 | 27700 | 27750 | 27700 | 264 |
| 249 | 20240318 | 151500 | 11498130050 | 27700 | 27800 | 27800 | 27650 | 155 |
| 250 | 20240318 | 151400 | 11493832250 | 27700 | 27800 | 27800 | 27700 | 1090 |
| 251 | 20240318 | 151300 | 11463619350 | 27800 | 27700 | 27800 | 27700 | 115 |
| 252 | 20240318 | 151200 | 11460429050 | 27800 | 27750 | 27800 | 27750 | 258 |
| 253 | 20240318 | 151100 | 11453266800 | 27800 | 27800 | 27800 | 27750 | 1196 |
| 254 | 20240318 | 151000 | 11420032700 | 27800 | 27800 | 27850 | 27800 | 272 |
| 255 | 20240318 | 150900 | 11412465200 | 27800 | 27800 | 27850 | 27800 | 161 |
| 256 | 20240318 | 150800 | 11407983550 | 27900 | 27800 | 27900 | 27750 | 574 |
| 257 | 20240318 | 150700 | 11392015100 | 27900 | 27750 | 27900 | 27750 | 350 |
| 258 | 20240318 | 150600 | 11382277150 | 27800 | 27800 | 27800 | 27750 | 640 |
| 259 | 20240318 | 150500 | 11364505000 | 27850 | 27800 | 27850 | 27800 | 483 |
| 260 | 20240318 | 150400 | 11351059100 | 27800 | 27850 | 27850 | 27800 | 736 |
| 261 | 20240318 | 150300 | 11330579200 | 27850 | 27800 | 27850 | 27800 | 1230 |
| 262 | 20240318 | 150200 | 11296326650 | 27850 | 27850 | 27850 | 27800 | 137 |
| 263 | 20240318 | 150100 | 11292515800 | 27850 | 27800 | 27850 | 27800 | 613 |
| 264 | 20240318 | 150000 | 11275447900 | 27800 | 27850 | 27850 | 27800 | 1620 |
| 265 | 20240318 | 145900 | 11230403400 | 27850 | 27800 | 27850 | 27800 | 124 |
| 266 | 20240318 | 145800 | 11226950350 | 27800 | 27800 | 27900 | 27800 | 196 |
| 267 | 20240318 | 145700 | 11221491250 | 27850 | 27850 | 27850 | 27800 | 172 |
| 268 | 20240318 | 145600 | 11216703500 | 27850 | 27850 | 27850 | 27800 | 307 |
| 269 | 20240318 | 145500 | 11208156600 | 27850 | 27800 | 27850 | 27800 | 207 |
| 270 | 20240318 | 145400 | 11202394100 | 27800 | 27800 | 27800 | 27800 | 157 |
| 271 | 20240318 | 145300 | 11198029500 | 27750 | 27800 | 27850 | 27750 | 283 |
| 272 | 20240318 | 145200 | 11190161350 | 27800 | 27750 | 27800 | 27750 | 186 |
| 273 | 20240318 | 145100 | 11184991950 | 27750 | 27750 | 27800 | 27750 | 53 |
| 274 | 20240318 | 145000 | 11183518850 | 27750 | 27750 | 27800 | 27750 | 258 |
| 275 | 20240318 | 144900 | 11176346950 | 27800 | 27750 | 27800 | 27750 | 313 |
| 276 | 20240318 | 144800 | 11167653600 | 27750 | 27700 | 27750 | 27700 | 142 |
| 277 | 20240318 | 144700 | 11163713400 | 27750 | 27750 | 27750 | 27700 | 108 |
| 278 | 20240318 | 144600 | 11160717350 | 27750 | 27750 | 27750 | 27700 | 148 |
| 279 | 20240318 | 144500 | 11156612200 | 27750 | 27650 | 27750 | 27650 | 397 |
| 280 | 20240318 | 144400 | 11145616400 | 27700 | 27750 | 27750 | 27700 | 581 |
| 281 | 20240318 | 144300 | 11129522250 | 27750 | 27750 | 27800 | 27700 | 563 |
| 282 | 20240318 | 144200 | 11113896750 | 27700 | 27750 | 27750 | 27700 | 756 |
| 283 | 20240318 | 144100 | 11092943550 | 27750 | 27750 | 27800 | 27700 | 981 |
| 284 | 20240318 | 144000 | 11065714750 | 27750 | 27700 | 27750 | 27700 | 18 |
| 285 | 20240318 | 143900 | 11065215450 | 27700 | 27750 | 27750 | 27700 | 297 |
| 286 | 20240318 | 143800 | 11056984300 | 27750 | 27700 | 27750 | 27700 | 197 |
| 287 | 20240318 | 143700 | 11051519350 | 27700 | 27700 | 27750 | 27650 | 289 |
| 288 | 20240318 | 143600 | 11043508100 | 27700 | 27700 | 27700 | 27650 | 144 |
| 289 | 20240318 | 143500 | 11039519350 | 27700 | 27650 | 27700 | 27650 | 120 |
| 290 | 20240318 | 143400 | 11036196800 | 27650 | 27700 | 27700 | 27650 | 778 |
| 291 | 20240318 | 143300 | 11014663700 | 27650 | 27700 | 27700 | 27650 | 310 |
| 292 | 20240318 | 143200 | 11006088350 | 27700 | 27650 | 27700 | 27650 | 657 |
| 293 | 20240318 | 143100 | 10987918500 | 27650 | 27750 | 27750 | 27650 | 369 |
| 294 | 20240318 | 143000 | 10977689950 | 27700 | 27750 | 27850 | 27700 | 424 |
| 295 | 20240318 | 142900 | 10965889350 | 27750 | 27650 | 27750 | 27650 | 115 |
| 296 | 20240318 | 142800 | 10962703800 | 27700 | 27800 | 27800 | 27650 | 241 |
| 297 | 20240318 | 142700 | 10956019250 | 27800 | 27750 | 27850 | 27750 | 272 |
| 298 | 20240318 | 142600 | 10948458050 | 27700 | 27850 | 27850 | 27700 | 2709 |
| 299 | 20240318 | 142500 | 10873260450 | 27850 | 27750 | 27850 | 27750 | 290 |
| 300 | 20240318 | 142400 | 10865188700 | 27800 | 27800 | 27800 | 27800 | 187 |
| 301 | 20240318 | 142300 | 10859990100 | 27800 | 27800 | 27800 | 27750 | 224 |
| 302 | 20240318 | 142200 | 10853766400 | 27800 | 27750 | 27800 | 27700 | 314 |
| 303 | 20240318 | 142100 | 10845048350 | 27750 | 27750 | 27750 | 27700 | 297 |
| 304 | 20240318 | 142000 | 10836816700 | 27750 | 27750 | 27750 | 27700 | 204 |
| 305 | 20240318 | 141900 | 10831155750 | 27750 | 27750 | 27800 | 27700 | 370 |
| 306 | 20240318 | 141800 | 10820888100 | 27750 | 27750 | 27800 | 27700 | 240 |
| 307 | 20240318 | 141700 | 10814227800 | 27750 | 27750 | 27750 | 27650 | 238 |
| 308 | 20240318 | 141600 | 10807623650 | 27700 | 27650 | 27700 | 27650 | 404 |
| 309 | 20240318 | 141500 | 10796433150 | 27650 | 27650 | 27700 | 27600 | 1064 |
| 310 | 20240318 | 141400 | 10767012350 | 27650 | 27600 | 27650 | 27600 | 241 |
| 311 | 20240318 | 141300 | 10760349150 | 27700 | 27650 | 27700 | 27550 | 5340 |
| 312 | 20240318 | 141200 | 10612907600 | 27700 | 27700 | 27700 | 27650 | 224 |
| 313 | 20240318 | 141100 | 10606709750 | 27650 | 27650 | 27650 | 27650 | 5983 |
| 314 | 20240318 | 141000 | 10441279800 | 27650 | 27700 | 27700 | 27600 | 1731 |
| 315 | 20240318 | 140900 | 10393426200 | 27700 | 27750 | 27750 | 27700 | 1660 |
| 316 | 20240318 | 140800 | 10347441500 | 27750 | 27700 | 27750 | 27700 | 107 |
| 317 | 20240318 | 140700 | 10344472300 | 27750 | 27750 | 27800 | 27700 | 328 |
| 318 | 20240318 | 140600 | 10335370200 | 27750 | 27750 | 27800 | 27700 | 2639 |
| 319 | 20240318 | 140500 | 10262159100 | 27850 | 27750 | 27850 | 27750 | 483 |
| 320 | 20240318 | 140400 | 10248737800 | 27800 | 27800 | 27800 | 27750 | 50 |
| 321 | 20240318 | 140300 | 10247349050 | 27800 | 27800 | 27850 | 27750 | 249 |
| 322 | 20240318 | 140200 | 10240427050 | 27750 | 27850 | 27850 | 27750 | 227 |
| 323 | 20240318 | 140100 | 10234115650 | 27800 | 27850 | 27850 | 27800 | 240 |
| 324 | 20240318 | 140000 | 10227431700 | 27750 | 27800 | 27850 | 27750 | 1321 |
| 325 | 20240318 | 135900 | 10190716450 | 27800 | 27850 | 27850 | 27750 | 350 |
| 326 | 20240318 | 135800 | 10180988800 | 27850 | 27800 | 27900 | 27800 | 138 |
| 327 | 20240318 | 135700 | 10177146050 | 27850 | 27750 | 27850 | 27750 | 188 |
| 328 | 20240318 | 135600 | 10171917300 | 27750 | 27800 | 27850 | 27750 | 210 |
| 329 | 20240318 | 135500 | 10166073350 | 27800 | 27750 | 27850 | 27750 | 533 |
| 330 | 20240318 | 135400 | 10151274150 | 27800 | 27850 | 27850 | 27800 | 538 |
| 331 | 20240318 | 135300 | 10136316750 | 27800 | 27850 | 27850 | 27800 | 298 |
| 332 | 20240318 | 135200 | 10128025400 | 27850 | 27900 | 27950 | 27800 | 737 |
| 333 | 20240318 | 135100 | 10107475450 | 27900 | 27850 | 27950 | 27800 | 385 |
| 334 | 20240318 | 135000 | 10096727400 | 27850 | 27900 | 27900 | 27800 | 253 |
| 335 | 20240318 | 134900 | 10089677800 | 27900 | 27750 | 27900 | 27750 | 1357 |
| 336 | 20240318 | 134800 | 10051928300 | 27800 | 27850 | 27900 | 27800 | 1254 |
| 337 | 20240318 | 134700 | 10017050600 | 27900 | 27950 | 27950 | 27850 | 3961 |
| 338 | 20240318 | 134600 | 9906497950 | 28000 | 28000 | 28000 | 27950 | 220 |
| 339 | 20240318 | 134500 | 9900340800 | 28000 | 28000 | 28000 | 27950 | 249 |
| 340 | 20240318 | 134400 | 9893376600 | 28050 | 28000 | 28050 | 28000 | 204 |
| 341 | 20240318 | 134300 | 9887660550 | 27950 | 28050 | 28050 | 27950 | 153 |
| 342 | 20240318 | 134200 | 9883370050 | 28050 | 28050 | 28050 | 28000 | 640 |
| 343 | 20240318 | 134100 | 9865446800 | 28050 | 28050 | 28100 | 28000 | 233 |
| 344 | 20240318 | 134000 | 9858910300 | 28050 | 28050 | 28050 | 28050 | 208 |
| 345 | 20240318 | 133900 | 9853075900 | 28000 | 28050 | 28050 | 28000 | 190 |
| 346 | 20240318 | 133800 | 9847746500 | 28000 | 28050 | 28050 | 28000 | 161 |
| 347 | 20240318 | 133700 | 9843230900 | 28050 | 28050 | 28100 | 28000 | 217 |
| 348 | 20240318 | 133600 | 9837144800 | 28050 | 28050 | 28100 | 28000 | 610 |
| 349 | 20240318 | 133500 | 9820043700 | 28050 | 28050 | 28050 | 28000 | 295 |
| 350 | 20240318 | 133400 | 9811773950 | 28050 | 28100 | 28100 | 28050 | 212 |
| 351 | 20240318 | 133300 | 9805827050 | 28050 | 28050 | 28100 | 28050 | 122 |
| 352 | 20240318 | 133200 | 9802400450 | 28100 | 28150 | 28150 | 28050 | 176 |
| 353 | 20240318 | 133100 | 9797454750 | 28050 | 28100 | 28150 | 28050 | 1144 |
| 354 | 20240318 | 133000 | 9765316350 | 28100 | 28100 | 28100 | 28050 | 95 |
| 355 | 20240318 | 132900 | 9762646900 | 28100 | 28050 | 28100 | 28050 | 288 |
| 356 | 20240318 | 132800 | 9754557700 | 28050 | 28100 | 28100 | 28000 | 128 |
| 357 | 20240318 | 132700 | 9750967200 | 28000 | 28000 | 28050 | 28000 | 565 |
| 358 | 20240318 | 132600 | 9735138750 | 28000 | 27950 | 28000 | 27950 | 143 |
| 359 | 20240318 | 132500 | 9731139750 | 28000 | 28000 | 28000 | 27950 | 348 |
| 360 | 20240318 | 132400 | 9721397300 | 28000 | 28000 | 28000 | 27950 | 266 |
| 361 | 20240318 | 132300 | 9713951350 | 28000 | 28000 | 28000 | 27950 | 76 |
| 362 | 20240318 | 132200 | 9711824100 | 28000 | 27950 | 28000 | 27950 | 317 |
| 363 | 20240318 | 132100 | 9702954100 | 28000 | 28000 | 28050 | 28000 | 239 |
| 364 | 20240318 | 132000 | 9696259200 | 28000 | 28050 | 28050 | 27950 | 259 |
| 365 | 20240318 | 131900 | 9689003050 | 28050 | 28050 | 28050 | 28000 | 232 |
| 366 | 20240318 | 131800 | 9682498400 | 28000 | 28000 | 28050 | 28000 | 1735 |
| 367 | 20240318 | 131700 | 9633916550 | 28000 | 28000 | 28000 | 27950 | 332 |
| 368 | 20240318 | 131600 | 9624620600 | 28000 | 28000 | 28000 | 28000 | 510 |
| 369 | 20240318 | 131500 | 9610340600 | 28000 | 27950 | 28000 | 27950 | 804 |
| 370 | 20240318 | 131400 | 9587844800 | 27950 | 27950 | 27950 | 27950 | 413 |
| 371 | 20240318 | 131300 | 9576301450 | 28000 | 27950 | 28000 | 27850 | 926 |
| 372 | 20240318 | 131200 | 9550474250 | 28000 | 27950 | 28000 | 27950 | 216 |
| 373 | 20240318 | 131100 | 9544433850 | 27950 | 27900 | 27950 | 27900 | 172 |
| 374 | 20240318 | 131000 | 9539628200 | 27900 | 28000 | 28000 | 27900 | 287 |
| 375 | 20240318 | 130900 | 9531615650 | 28000 | 28000 | 28000 | 27900 | 883 |
| 376 | 20240318 | 130800 | 9506937800 | 27950 | 27950 | 27950 | 27900 | 214 |
| 377 | 20240318 | 130700 | 9500957550 | 27900 | 27950 | 27950 | 27900 | 210 |
| 378 | 20240318 | 130600 | 9495092900 | 27950 | 27950 | 27950 | 27900 | 216 |
| 379 | 20240318 | 130500 | 9489057550 | 27950 | 27950 | 27950 | 27900 | 281 |
| 380 | 20240318 | 130400 | 9481204200 | 27950 | 27950 | 27950 | 27900 | 239 |
| 381 | 20240318 | 130300 | 9474529150 | 27950 | 27950 | 27950 | 27900 | 408 |
| 382 | 20240318 | 130200 | 9463140550 | 27950 | 28000 | 28000 | 27900 | 314 |
| 383 | 20240318 | 130100 | 9454360600 | 28000 | 28000 | 28000 | 28000 | 223 |
| 384 | 20240318 | 130000 | 9448116600 | 28000 | 27950 | 28000 | 27950 | 109 |
| 385 | 20240318 | 125900 | 9445064700 | 27950 | 27950 | 28000 | 27950 | 349 |
| 386 | 20240318 | 125800 | 9435304750 | 27950 | 27900 | 27950 | 27900 | 229 |
| 387 | 20240318 | 125700 | 9428909800 | 27950 | 27950 | 27950 | 27900 | 428 |
| 388 | 20240318 | 125600 | 9416949700 | 27950 | 27950 | 28000 | 27950 | 210 |
| 389 | 20240318 | 125500 | 9411074700 | 28000 | 27900 | 28000 | 27900 | 168 |
| 390 | 20240318 | 125400 | 9406372100 | 28000 | 28000 | 28000 | 27850 | 165 |
| 391 | 20240318 | 125300 | 9401766150 | 28000 | 27950 | 28000 | 27950 | 65 |
| 392 | 20240318 | 125200 | 9399949150 | 27950 | 27950 | 27950 | 27900 | 126 |
| 393 | 20240318 | 125100 | 9396427750 | 27900 | 27900 | 27900 | 27850 | 671 |
| 394 | 20240318 | 125000 | 9377713850 | 27900 | 27850 | 27950 | 27700 | 18269 |
| 395 | 20240318 | 124900 | 8870637250 | 27850 | 28000 | 28000 | 27850 | 4798 |
| 396 | 20240318 | 124800 | 8736757150 | 28000 | 28100 | 28100 | 27950 | 2877 |
| 397 | 20240318 | 124700 | 8656122950 | 28100 | 28150 | 28150 | 28100 | 60 |
| 398 | 20240318 | 124600 | 8654435050 | 28100 | 28150 | 28150 | 28100 | 488 |
| 399 | 20240318 | 124500 | 8640712300 | 28100 | 28150 | 28150 | 28100 | 57 |
| 400 | 20240318 | 124400 | 8639108600 | 28150 | 28150 | 28150 | 28100 | 192 |
| 401 | 20240318 | 124300 | 8633704550 | 28150 | 28150 | 28150 | 28100 | 188 |
| 402 | 20240318 | 124200 | 8628413350 | 28100 | 28150 | 28150 | 28100 | 560 |
| 403 | 20240318 | 124100 | 8612649400 | 28200 | 28200 | 28200 | 28150 | 285 |
| 404 | 20240318 | 124000 | 8604615050 | 28200 | 28150 | 28200 | 28150 | 47 |
| 405 | 20240318 | 123900 | 8603289800 | 28200 | 28150 | 28200 | 28150 | 155 |
| 406 | 20240318 | 123800 | 8598920300 | 28200 | 28150 | 28200 | 28100 | 260 |
| 407 | 20240318 | 123700 | 8591599750 | 28150 | 28150 | 28150 | 28100 | 652 |
| 408 | 20240318 | 123600 | 8573249200 | 28200 | 28100 | 28200 | 28100 | 373 |
| 409 | 20240318 | 123500 | 8562731100 | 28100 | 28100 | 28150 | 28100 | 1717 |
| 410 | 20240318 | 123400 | 8514407150 | 28150 | 28150 | 28150 | 28100 | 431 |
| 411 | 20240318 | 123300 | 8502281750 | 28150 | 28100 | 28150 | 28100 | 105 |
| 412 | 20240318 | 123200 | 8499329950 | 28150 | 28150 | 28150 | 28150 | 97 |
| 413 | 20240318 | 123100 | 8496599400 | 28150 | 28100 | 28150 | 28100 | 175 |
| 414 | 20240318 | 123000 | 8491679750 | 28150 | 28150 | 28150 | 28100 | 362 |
| 415 | 20240318 | 122900 | 8481495250 | 28150 | 28150 | 28150 | 28150 | 85 |
| 416 | 20240318 | 122800 | 8479102500 | 28150 | 28100 | 28150 | 28100 | 337 |
| 417 | 20240318 | 122700 | 8469631650 | 28100 | 28050 | 28100 | 28050 | 175 |
| 418 | 20240318 | 122600 | 8464715950 | 28100 | 28050 | 28100 | 28050 | 95 |
| 419 | 20240318 | 122500 | 8462047300 | 28100 | 28100 | 28100 | 28100 | 222 |
| 420 | 20240318 | 122400 | 8455809100 | 28150 | 28100 | 28150 | 28100 | 286 |
| 421 | 20240318 | 122300 | 8447765650 | 28100 | 28050 | 28100 | 28000 | 703 |
| 422 | 20240318 | 122200 | 8428040000 | 28050 | 27950 | 28050 | 27900 | 3184 |
| 423 | 20240318 | 122100 | 8338977600 | 28000 | 28000 | 28000 | 27950 | 544 |
| 424 | 20240318 | 122000 | 8323758550 | 28000 | 28050 | 28050 | 27950 | 841 |
| 425 | 20240318 | 121900 | 8300197100 | 28000 | 28050 | 28050 | 28000 | 54 |
| 426 | 20240318 | 121800 | 8298683900 | 28050 | 28050 | 28050 | 28050 | 121 |
| 427 | 20240318 | 121700 | 8295289850 | 28000 | 28050 | 28050 | 28000 | 313 |
| 428 | 20240318 | 121600 | 8286518900 | 28050 | 28050 | 28050 | 28000 | 1144 |
| 429 | 20240318 | 121500 | 8254473600 | 28000 | 28050 | 28050 | 28000 | 433 |
| 430 | 20240318 | 121400 | 8242345050 | 28050 | 28000 | 28050 | 28000 | 440 |
| 431 | 20240318 | 121300 | 8230021300 | 28050 | 28100 | 28100 | 28000 | 1789 |
| 432 | 20240318 | 121200 | 8179874000 | 28100 | 28150 | 28150 | 28100 | 985 |
| 433 | 20240318 | 121100 | 8152179450 | 28150 | 28200 | 28200 | 28100 | 269 |
| 434 | 20240318 | 121000 | 8144604200 | 28150 | 28200 | 28200 | 28150 | 637 |
| 435 | 20240318 | 120900 | 8126664950 | 28150 | 28200 | 28200 | 28150 | 34 |
| 436 | 20240318 | 120800 | 8125706650 | 28150 | 28150 | 28200 | 28100 | 362 |
| 437 | 20240318 | 120700 | 8115516200 | 28150 | 28150 | 28200 | 28150 | 366 |
| 438 | 20240318 | 120600 | 8105208400 | 28150 | 28150 | 28200 | 28150 | 99 |
| 439 | 20240318 | 120500 | 8102421300 | 28150 | 28250 | 28250 | 28100 | 119 |
| 440 | 20240318 | 120400 | 8099065000 | 28200 | 28200 | 28250 | 28200 | 122 |
| 441 | 20240318 | 120300 | 8095618600 | 28200 | 28250 | 28250 | 28150 | 163 |
| 442 | 20240318 | 120200 | 8091015700 | 28250 | 28150 | 28250 | 28150 | 25 |
| 443 | 20240318 | 120100 | 8090309650 | 28250 | 28200 | 28250 | 28100 | 431 |
| 444 | 20240318 | 120000 | 8078161750 | 28150 | 28250 | 28250 | 28150 | 772 |
| 445 | 20240318 | 115900 | 8056392350 | 28200 | 28200 | 28200 | 28150 | 168 |
| 446 | 20240318 | 115800 | 8051655050 | 28200 | 28150 | 28250 | 28150 | 287 |
| 447 | 20240318 | 115700 | 8043558250 | 28150 | 28300 | 28300 | 28150 | 89 |
| 448 | 20240318 | 115600 | 8041049650 | 28150 | 28350 | 28350 | 28100 | 2684 |
| 449 | 20240318 | 115500 | 7965430700 | 28250 | 28250 | 28300 | 28200 | 2416 |
| 450 | 20240318 | 115400 | 7897138800 | 28300 | 28350 | 28350 | 28300 | 1388 |
| 451 | 20240318 | 115300 | 7857837950 | 28350 | 28350 | 28350 | 28300 | 2096 |
| 452 | 20240318 | 115200 | 7798417700 | 28350 | 28350 | 28400 | 28350 | 320 |
| 453 | 20240318 | 115100 | 7789343000 | 28350 | 28400 | 28400 | 28350 | 264 |
| 454 | 20240318 | 115000 | 7781850100 | 28400 | 28400 | 28400 | 28350 | 610 |
| 455 | 20240318 | 114900 | 7764528550 | 28400 | 28350 | 28400 | 28350 | 252 |
| 456 | 20240318 | 114800 | 7757371900 | 28350 | 28400 | 28400 | 28350 | 466 |
| 457 | 20240318 | 114700 | 7744138150 | 28400 | 28350 | 28400 | 28350 | 258 |
| 458 | 20240318 | 114600 | 7736820600 | 28350 | 28400 | 28400 | 28350 | 188 |
| 459 | 20240318 | 114500 | 7731482250 | 28400 | 28350 | 28400 | 28350 | 109 |
| 460 | 20240318 | 114400 | 7728391900 | 28350 | 28300 | 28400 | 28300 | 1214 |
| 461 | 20240318 | 114300 | 7693966950 | 28350 | 28350 | 28350 | 28350 | 647 |
| 462 | 20240318 | 114200 | 7675624500 | 28350 | 28350 | 28350 | 28300 | 292 |
| 463 | 20240318 | 114100 | 7667353250 | 28350 | 28350 | 28350 | 28300 | 327 |
| 464 | 20240318 | 114000 | 7658082850 | 28350 | 28350 | 28350 | 28300 | 475 |
| 465 | 20240318 | 113900 | 7644620400 | 28350 | 28350 | 28350 | 28350 | 158 |
| 466 | 20240318 | 113800 | 7640141100 | 28350 | 28300 | 28350 | 28300 | 241 |
| 467 | 20240318 | 113700 | 7633311350 | 28350 | 28300 | 28350 | 28300 | 122 |
| 468 | 20240318 | 113600 | 7629854700 | 28300 | 28300 | 28350 | 28300 | 335 |
| 469 | 20240318 | 113500 | 7620366950 | 28300 | 28300 | 28350 | 28300 | 532 |
| 470 | 20240318 | 113400 | 7605310350 | 28300 | 28300 | 28350 | 28300 | 685 |
| 471 | 20240318 | 113300 | 7585921650 | 28300 | 28300 | 28350 | 28250 | 959 |
| 472 | 20240318 | 113200 | 7558781800 | 28300 | 28300 | 28300 | 28250 | 873 |
| 473 | 20240318 | 113100 | 7534076650 | 28300 | 28300 | 28300 | 28300 | 663 |
| 474 | 20240318 | 113000 | 7515313750 | 28300 | 28300 | 28300 | 28250 | 821 |
| 475 | 20240318 | 112900 | 7492083000 | 28300 | 28300 | 28300 | 28250 | 216 |
| 476 | 20240318 | 112800 | 7485972850 | 28250 | 28300 | 28300 | 28250 | 527 |
| 477 | 20240318 | 112700 | 7471060750 | 28300 | 28300 | 28300 | 28250 | 1463 |
| 478 | 20240318 | 112600 | 7429696800 | 28250 | 28250 | 28300 | 28250 | 203 |
| 479 | 20240318 | 112500 | 7423960300 | 28250 | 28300 | 28300 | 28250 | 1211 |
| 480 | 20240318 | 112400 | 7389718750 | 28300 | 28350 | 28350 | 28300 | 386 |
| 481 | 20240318 | 112300 | 7378793800 | 28300 | 28350 | 28350 | 28300 | 1476 |
| 482 | 20240318 | 112200 | 7337002700 | 28300 | 28250 | 28300 | 28250 | 1443 |
| 483 | 20240318 | 112100 | 7296173350 | 28250 | 28250 | 28300 | 28250 | 267 |
| 484 | 20240318 | 112000 | 7288623550 | 28300 | 28250 | 28300 | 28250 | 253 |
| 485 | 20240318 | 111900 | 7281468850 | 28250 | 28300 | 28300 | 28250 | 869 |
| 486 | 20240318 | 111800 | 7256894450 | 28300 | 28300 | 28350 | 28300 | 512 |
| 487 | 20240318 | 111700 | 7242397100 | 28250 | 28350 | 28350 | 28250 | 1244 |
| 488 | 20240318 | 111600 | 7207225650 | 28300 | 28350 | 28350 | 28250 | 1394 |
| 489 | 20240318 | 111500 | 7167748650 | 28400 | 28250 | 28400 | 28250 | 4160 |
| 490 | 20240318 | 111400 | 7049913700 | 28300 | 28300 | 28300 | 28250 | 274 |
| 491 | 20240318 | 111300 | 7042166150 | 28300 | 28250 | 28300 | 28250 | 362 |
| 492 | 20240318 | 111200 | 7031921950 | 28250 | 28200 | 28250 | 28200 | 450 |
| 493 | 20240318 | 111100 | 7019210200 | 28200 | 28250 | 28250 | 28200 | 1384 |
| 494 | 20240318 | 111000 | 6980148550 | 28300 | 28250 | 28300 | 28250 | 1061 |
| 495 | 20240318 | 110900 | 6950125250 | 28250 | 28350 | 28350 | 28200 | 4391 |
| 496 | 20240318 | 110800 | 6826053750 | 28300 | 28350 | 28350 | 28300 | 925 |
| 497 | 20240318 | 110700 | 6799847500 | 28350 | 28250 | 28350 | 28250 | 7695 |
| 498 | 20240318 | 110600 | 6582033700 | 28300 | 28300 | 28350 | 28250 | 975 |
| 499 | 20240318 | 110500 | 6554451950 | 28300 | 28300 | 28350 | 28300 | 1699 |
| 500 | 20240318 | 110400 | 6506363400 | 28300 | 28350 | 28400 | 28300 | 3126 |
| 501 | 20240318 | 110300 | 6417797800 | 28400 | 28350 | 28400 | 28350 | 1616 |
| 502 | 20240318 | 110200 | 6371969700 | 28300 | 28350 | 28350 | 28300 | 1684 |
| 503 | 20240318 | 110100 | 6324261650 | 28350 | 28250 | 28350 | 28250 | 3888 |
| 504 | 20240318 | 110000 | 6214280000 | 28300 | 28200 | 28300 | 28150 | 1914 |
| 505 | 20240318 | 105900 | 6160141100 | 28200 | 28150 | 28200 | 28150 | 695 |
| 506 | 20240318 | 105800 | 6140551250 | 28100 | 28100 | 28200 | 28050 | 1180 |
| 507 | 20240318 | 105700 | 6107355250 | 28100 | 28350 | 28350 | 28100 | 1184 |
| 508 | 20240318 | 105600 | 6073880750 | 28350 | 27950 | 28350 | 27950 | 28618 |
| 509 | 20240318 | 105500 | 5267078500 | 27950 | 27900 | 27950 | 27900 | 345 |
| 510 | 20240318 | 105400 | 5257436850 | 27900 | 27950 | 27950 | 27900 | 470 |
| 511 | 20240318 | 105300 | 5244317900 | 27950 | 27950 | 27950 | 27900 | 484 |
| 512 | 20240318 | 105200 | 5230809250 | 27950 | 27950 | 27950 | 27950 | 122 |
| 513 | 20240318 | 105100 | 5227399350 | 27950 | 27950 | 27950 | 27900 | 3195 |
| 514 | 20240318 | 105000 | 5138107100 | 27950 | 27900 | 27950 | 27900 | 931 |
| 515 | 20240318 | 104900 | 5112102400 | 27850 | 27850 | 27900 | 27850 | 304 |
| 516 | 20240318 | 104800 | 5103632550 | 27850 | 27900 | 27950 | 27850 | 865 |
| 517 | 20240318 | 104700 | 5079494700 | 27900 | 27900 | 27900 | 27850 | 592 |
| 518 | 20240318 | 104600 | 5062978550 | 27850 | 27850 | 27900 | 27850 | 500 |
| 519 | 20240318 | 104500 | 5049033650 | 27900 | 27850 | 27900 | 27850 | 616 |
| 520 | 20240318 | 104400 | 5031848350 | 27850 | 27850 | 27850 | 27850 | 269 |
| 521 | 20240318 | 104300 | 5024356700 | 27800 | 27900 | 27900 | 27800 | 714 |
| 522 | 20240318 | 104200 | 5004453250 | 27900 | 27850 | 27900 | 27850 | 688 |
| 523 | 20240318 | 104100 | 4985259250 | 27850 | 27850 | 27900 | 27800 | 1221 |
| 524 | 20240318 | 104000 | 4951204500 | 27850 | 27800 | 27850 | 27750 | 751 |
| 525 | 20240318 | 103900 | 4930322600 | 27850 | 27850 | 27850 | 27800 | 752 |
| 526 | 20240318 | 103800 | 4909411600 | 27850 | 27950 | 27950 | 27850 | 1500 |
| 527 | 20240318 | 103700 | 4867585550 | 27950 | 27950 | 28000 | 27950 | 769 |
| 528 | 20240318 | 103600 | 4846088650 | 27950 | 28000 | 28000 | 27950 | 590 |
| 529 | 20240318 | 103500 | 4829584800 | 28000 | 27700 | 28000 | 27700 | 24885 |
| 530 | 20240318 | 103400 | 4136831800 | 27700 | 27700 | 27700 | 27650 | 1185 |
| 531 | 20240318 | 103300 | 4104017300 | 27650 | 27650 | 27700 | 27650 | 2986 |
| 532 | 20240318 | 103200 | 4021349400 | 27600 | 27600 | 27600 | 27600 | 29 |
| 533 | 20240318 | 103100 | 4020549000 | 27600 | 27550 | 27600 | 27500 | 1262 |
| 534 | 20240318 | 103000 | 3985742350 | 27500 | 27550 | 27550 | 27450 | 476 |
| 535 | 20240318 | 102900 | 3972657750 | 27550 | 27550 | 27550 | 27500 | 300 |
| 536 | 20240318 | 102800 | 3964400200 | 27550 | 27550 | 27550 | 27550 | 147 |
| 537 | 20240318 | 102700 | 3960350350 | 27500 | 27550 | 27550 | 27500 | 224 |
| 538 | 20240318 | 102600 | 3954189150 | 27550 | 27550 | 27550 | 27500 | 82 |
| 539 | 20240318 | 102500 | 3951930650 | 27550 | 27500 | 27550 | 27500 | 560 |
| 540 | 20240318 | 102400 | 3936530350 | 27500 | 27550 | 27550 | 27500 | 208 |
| 541 | 20240318 | 102300 | 3930809450 | 27500 | 27500 | 27550 | 27500 | 596 |
| 542 | 20240318 | 102200 | 3914419400 | 27500 | 27500 | 27550 | 27500 | 36 |
| 543 | 20240318 | 102100 | 3913428350 | 27500 | 27550 | 27550 | 27450 | 315 |
| 544 | 20240318 | 102000 | 3904774950 | 27550 | 27550 | 27550 | 27500 | 1780 |
| 545 | 20240318 | 101900 | 3855816300 | 27600 | 27500 | 27600 | 27500 | 438 |
| 546 | 20240318 | 101800 | 3843767350 | 27500 | 27550 | 27550 | 27500 | 1666 |
| 547 | 20240318 | 101700 | 3797950000 | 27600 | 27600 | 27600 | 27500 | 1479 |
| 548 | 20240318 | 101600 | 3757208950 | 27600 | 27600 | 27600 | 27550 | 153 |
| 549 | 20240318 | 101500 | 3752986700 | 27550 | 27650 | 27650 | 27550 | 1614 |
| 550 | 20240318 | 101400 | 3708479950 | 27650 | 27650 | 27650 | 27650 | 1 |
| 551 | 20240318 | 101300 | 3708452300 | 27650 | 27550 | 27650 | 27550 | 2434 |
| 552 | 20240318 | 101200 | 3641390300 | 27550 | 27650 | 27650 | 27550 | 3503 |
| 553 | 20240318 | 101100 | 3544791150 | 27650 | 27600 | 27650 | 27600 | 37 |
| 554 | 20240318 | 101000 | 3543768600 | 27650 | 27650 | 27650 | 27550 | 2128 |
| 555 | 20240318 | 100900 | 3485003100 | 27650 | 27700 | 27700 | 27650 | 661 |
| 556 | 20240318 | 100800 | 3466725000 | 27700 | 27700 | 27700 | 27650 | 611 |
| 557 | 20240318 | 100700 | 3449825500 | 27650 | 27650 | 27650 | 27650 | 471 |
| 558 | 20240318 | 100600 | 3436802350 | 27650 | 27650 | 27650 | 27650 | 29 |
| 559 | 20240318 | 100500 | 3436000500 | 27650 | 27650 | 27700 | 27600 | 944 |
| 560 | 20240318 | 100400 | 3409898900 | 27600 | 27600 | 27650 | 27600 | 579 |
| 561 | 20240318 | 100300 | 3393916950 | 27600 | 27650 | 27700 | 27600 | 501 |
| 562 | 20240318 | 100200 | 3380064950 | 27650 | 27600 | 27650 | 27600 | 1546 |
| 563 | 20240318 | 100100 | 3337318150 | 27600 | 27600 | 27650 | 27600 | 1830 |
| 564 | 20240318 | 100000 | 3286809200 | 27650 | 27650 | 27700 | 27600 | 575 |
| 565 | 20240318 | 095900 | 3270910450 | 27650 | 27650 | 27700 | 27600 | 596 |
| 566 | 20240318 | 095800 | 3254438500 | 27650 | 27650 | 27650 | 27600 | 3590 |
| 567 | 20240318 | 095700 | 3155240000 | 27600 | 27650 | 27650 | 27600 | 331 |
| 568 | 20240318 | 095600 | 3146103500 | 27550 | 27600 | 27650 | 27550 | 914 |
| 569 | 20240318 | 095500 | 3120878100 | 27600 | 27550 | 27650 | 27550 | 847 |
| 570 | 20240318 | 095400 | 3097475900 | 27600 | 27550 | 27600 | 27550 | 414 |
| 571 | 20240318 | 095300 | 3086065000 | 27550 | 27500 | 27600 | 27500 | 308 |
| 572 | 20240318 | 095200 | 3077580800 | 27500 | 27500 | 27550 | 27450 | 309 |
| 573 | 20240318 | 095100 | 3069084950 | 27500 | 27500 | 27600 | 27500 | 935 |
| 574 | 20240318 | 095000 | 3043362950 | 27450 | 27550 | 27550 | 27450 | 1834 |
| 575 | 20240318 | 094900 | 2992883200 | 27550 | 27450 | 27550 | 27450 | 908 |
| 576 | 20240318 | 094800 | 2967949050 | 27450 | 27450 | 27450 | 27400 | 1313 |
| 577 | 20240318 | 094700 | 2931907250 | 27450 | 27450 | 27450 | 27400 | 1690 |
| 578 | 20240318 | 094600 | 2885556600 | 27500 | 27550 | 27550 | 27450 | 1601 |
| 579 | 20240318 | 094500 | 2841542850 | 27550 | 27650 | 27650 | 27500 | 2443 |
| 580 | 20240318 | 094400 | 2774250700 | 27600 | 27750 | 27750 | 27600 | 3689 |
| 581 | 20240318 | 094300 | 2672188750 | 27750 | 27800 | 27800 | 27750 | 1627 |
| 582 | 20240318 | 094200 | 2627032350 | 27750 | 27800 | 27850 | 27750 | 1706 |
| 583 | 20240318 | 094100 | 2579606950 | 27800 | 27850 | 27850 | 27800 | 367 |
| 584 | 20240318 | 094000 | 2569388350 | 27850 | 27800 | 27850 | 27800 | 625 |
| 585 | 20240318 | 093900 | 2551994550 | 27750 | 27800 | 27800 | 27750 | 804 |
| 586 | 20240318 | 093800 | 2529646350 | 27800 | 27700 | 27800 | 27700 | 1947 |
| 587 | 20240318 | 093700 | 2475618300 | 27700 | 27700 | 27750 | 27700 | 516 |
| 588 | 20240318 | 093600 | 2461320600 | 27700 | 27800 | 27800 | 27700 | 1352 |
| 589 | 20240318 | 093500 | 2423814500 | 27800 | 27800 | 27800 | 27800 | 1289 |
| 590 | 20240318 | 093400 | 2387980300 | 27750 | 27700 | 27750 | 27700 | 4841 |
| 591 | 20240318 | 093300 | 2253830550 | 27700 | 27700 | 27700 | 27650 | 452 |
| 592 | 20240318 | 093200 | 2241313900 | 27700 | 27700 | 27750 | 27650 | 875 |
| 593 | 20240318 | 093100 | 2217077750 | 27700 | 27650 | 27700 | 27650 | 697 |
| 594 | 20240318 | 093000 | 2197803650 | 27650 | 27650 | 27650 | 27550 | 1046 |
| 595 | 20240318 | 092900 | 2168931350 | 27600 | 27500 | 27650 | 27500 | 231 |
| 596 | 20240318 | 092800 | 2162560950 | 27500 | 27600 | 27600 | 27450 | 11225 |
| 597 | 20240318 | 092700 | 1853862850 | 27550 | 27550 | 27600 | 27550 | 812 |
| 598 | 20240318 | 092600 | 1831465950 | 27600 | 27550 | 27650 | 27550 | 1960 |
| 599 | 20240318 | 092500 | 1777380850 | 27650 | 27700 | 27700 | 27600 | 3226 |
| 600 | 20240318 | 092400 | 1688228150 | 27700 | 27600 | 27700 | 27600 | 2317 |
| 601 | 20240318 | 092300 | 1624108350 | 27600 | 27600 | 27650 | 27550 | 1151 |
| 602 | 20240318 | 092200 | 1592315150 | 27700 | 27450 | 27700 | 27450 | 5041 |
| 603 | 20240318 | 092100 | 1453270500 | 27450 | 27450 | 27450 | 27400 | 1130 |
| 604 | 20240318 | 092000 | 1422255850 | 27500 | 27450 | 27500 | 27450 | 998 |
| 605 | 20240318 | 091900 | 1394855150 | 27450 | 27500 | 27500 | 27450 | 1285 |
| 606 | 20240318 | 091800 | 1359580500 | 27500 | 27550 | 27550 | 27500 | 690 |
| 607 | 20240318 | 091700 | 1340579950 | 27550 | 27500 | 27550 | 27450 | 2177 |
| 608 | 20240318 | 091600 | 1280689450 | 27600 | 27600 | 27650 | 27500 | 2577 |
| 609 | 20240318 | 091500 | 1209643400 | 27650 | 27750 | 27750 | 27600 | 2791 |
| 610 | 20240318 | 091400 | 1132379550 | 27750 | 27750 | 27850 | 27750 | 1588 |
| 611 | 20240318 | 091300 | 1088236000 | 27850 | 27850 | 27900 | 27750 | 3011 |
| 612 | 20240318 | 091200 | 1004362300 | 27900 | 27850 | 27900 | 27850 | 2150 |
| 613 | 20240318 | 091100 | 944431250 | 27850 | 27750 | 27900 | 27750 | 2638 |
| 614 | 20240318 | 091000 | 871046750 | 27800 | 27750 | 27800 | 27650 | 3537 |
| 615 | 20240318 | 090900 | 772872100 | 27700 | 27600 | 27700 | 27550 | 2618 |
| 616 | 20240318 | 090800 | 700565350 | 27550 | 27500 | 27550 | 27500 | 2531 |
| 617 | 20240318 | 090700 | 630910400 | 27500 | 27500 | 27500 | 27450 | 2628 |
| 618 | 20240318 | 090600 | 558647250 | 27450 | 27550 | 27650 | 27450 | 3365 |
| 619 | 20240318 | 090500 | 465962900 | 27550 | 27600 | 27600 | 27550 | 1374 |
| 620 | 20240318 | 090400 | 428055550 | 27600 | 27500 | 27700 | 27500 | 2522 |
| 621 | 20240318 | 090300 | 358479900 | 27550 | 27400 | 27550 | 27400 | 2509 |
| 622 | 20240318 | 090200 | 289552100 | 27350 | 27250 | 27400 | 27200 | 1740 |
| 623 | 20240318 | 090100 | 241986100 | 27300 | 27000 | 27300 | 27000 | 2061 |
| 624 | 20240318 | 090000 | 186074200 | 27050 | 27250 | 27300 | 27050 | 6798 |