31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240313 | 184300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 5245 |
| 3 | 20240313 | 184200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20240313 | 184100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20240313 | 184000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20240313 | 183900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20240313 | 183800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20240313 | 183700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20240313 | 183600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20240313 | 183500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20240313 | 183400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20240313 | 183300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20240313 | 183200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20240313 | 183100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20240313 | 183000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20240313 | 182900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20240313 | 182800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20240313 | 182700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20240313 | 182600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20240313 | 182500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20240313 | 182400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20240313 | 182300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20240313 | 182200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20240313 | 182100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20240313 | 182000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20240313 | 181900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20240313 | 181800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20240313 | 181700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20240313 | 181600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20240313 | 181500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20240313 | 181400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20240313 | 181300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 5245 |
| 33 | 20240313 | 181200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20240313 | 181100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20240313 | 181000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20240313 | 180900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20240313 | 180800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20240313 | 180700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20240313 | 180600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20240313 | 180500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20240313 | 180400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20240313 | 180300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20240313 | 180200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20240313 | 180100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20240313 | 180000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20240313 | 175900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20240313 | 175800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20240313 | 175700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20240313 | 175600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20240313 | 175500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20240313 | 175400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20240313 | 175300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20240313 | 175200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20240313 | 175100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20240313 | 175000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20240313 | 174900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20240313 | 174800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20240313 | 174700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20240313 | 174600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20240313 | 174500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20240313 | 174400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20240313 | 174300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 5245 |
| 63 | 20240313 | 174200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20240313 | 174100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20240313 | 174000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20240313 | 173900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20240313 | 173800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20240313 | 173700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20240313 | 173600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20240313 | 173500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20240313 | 173400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20240313 | 173300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20240313 | 173200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20240313 | 173100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20240313 | 173000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20240313 | 172900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20240313 | 172800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20240313 | 172700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20240313 | 172600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20240313 | 172500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20240313 | 172400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20240313 | 172300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20240313 | 172200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20240313 | 172100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20240313 | 172000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20240313 | 171900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20240313 | 171800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20240313 | 171700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20240313 | 171600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20240313 | 171500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20240313 | 171400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20240313 | 171300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 5245 |
| 93 | 20240313 | 171200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20240313 | 171100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20240313 | 171000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20240313 | 170900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20240313 | 170800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20240313 | 170700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20240313 | 170600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20240313 | 170500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20240313 | 170400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20240313 | 170300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20240313 | 170200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20240313 | 170100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20240313 | 170000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20240313 | 165900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20240313 | 165800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20240313 | 165700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20240313 | 165600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20240313 | 165500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20240313 | 165400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20240313 | 165300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20240313 | 165200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20240313 | 165100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20240313 | 165000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20240313 | 164900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20240313 | 164800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20240313 | 164700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20240313 | 164600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20240313 | 164500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20240313 | 164400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20240313 | 164300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 5245 |
| 123 | 20240313 | 164200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20240313 | 164100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20240313 | 164000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20240313 | 163900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20240313 | 163800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20240313 | 163700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20240313 | 163600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20240313 | 163500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20240313 | 163400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20240313 | 163300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20240313 | 163200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20240313 | 163100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20240313 | 163000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20240313 | 162900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20240313 | 162800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20240313 | 162700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20240313 | 162600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20240313 | 162500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20240313 | 162400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20240313 | 162300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20240313 | 162200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20240313 | 162100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20240313 | 162000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20240313 | 161900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20240313 | 161800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20240313 | 161700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20240313 | 161600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20240313 | 161500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20240313 | 161400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20240313 | 161300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 5245 |
| 153 | 20240313 | 161200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20240313 | 161100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20240313 | 161000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20240313 | 160900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20240313 | 160800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20240313 | 160700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20240313 | 160600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20240313 | 160500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20240313 | 160400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20240313 | 160300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20240313 | 160200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20240313 | 160100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20240313 | 160000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20240313 | 155900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20240313 | 155800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20240313 | 155700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20240313 | 155600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20240313 | 155500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20240313 | 155400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20240313 | 155300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20240313 | 155200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20240313 | 155100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20240313 | 155000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20240313 | 154900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20240313 | 154800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20240313 | 154700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20240313 | 154600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20240313 | 154500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20240313 | 154400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20240313 | 154300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 5245 |
| 183 | 20240313 | 154200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20240313 | 154100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20240313 | 154000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20240313 | 153900 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20240313 | 153800 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20240313 | 153700 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20240313 | 153600 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20240313 | 153500 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20240313 | 153400 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20240313 | 153300 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20240313 | 153200 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20240313 | 153100 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20240313 | 153000 | 4558966900 | 28150 | 28150 | 28150 | 28150 | 5245 |
| 196 | 20240313 | 152900 | 4411320150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 197 | 20240313 | 152800 | 4411320150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 198 | 20240313 | 152700 | 4411320150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 199 | 20240313 | 152600 | 4411320150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 200 | 20240313 | 152500 | 4411320150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 201 | 20240313 | 152400 | 4411320150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 202 | 20240313 | 152300 | 4411320150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 203 | 20240313 | 152200 | 4411320150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 204 | 20240313 | 152100 | 4411320150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 205 | 20240313 | 152000 | 4411320150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 206 | 20240313 | 151900 | 4411320150 | 28250 | 28200 | 28250 | 28150 | 1278 |
| 207 | 20240313 | 151800 | 4375268900 | 28250 | 28250 | 28250 | 28200 | 93 |
| 208 | 20240313 | 151700 | 4372642400 | 28200 | 28200 | 28200 | 28150 | 105 |
| 209 | 20240313 | 151600 | 4369681900 | 28150 | 28150 | 28250 | 28150 | 699 |
| 210 | 20240313 | 151500 | 4349967450 | 28250 | 28150 | 28250 | 28150 | 93 |
| 211 | 20240313 | 151400 | 4347344550 | 28150 | 28150 | 28250 | 28100 | 2918 |
| 212 | 20240313 | 151300 | 4265073100 | 28150 | 28150 | 28200 | 28150 | 1117 |
| 213 | 20240313 | 151200 | 4233629500 | 28150 | 28150 | 28200 | 28150 | 298 |
| 214 | 20240313 | 151100 | 4225239200 | 28150 | 28200 | 28250 | 28150 | 730 |
| 215 | 20240313 | 151000 | 4204652250 | 28200 | 28200 | 28250 | 28200 | 160 |
| 216 | 20240313 | 150900 | 4200137000 | 28200 | 28200 | 28250 | 28200 | 105 |
| 217 | 20240313 | 150800 | 4197173500 | 28200 | 28200 | 28250 | 28200 | 66 |
| 218 | 20240313 | 150700 | 4195309550 | 28200 | 28200 | 28250 | 28200 | 32 |
| 219 | 20240313 | 150600 | 4194405950 | 28200 | 28200 | 28250 | 28200 | 145 |
| 220 | 20240313 | 150500 | 4190313850 | 28200 | 28200 | 28200 | 28200 | 361 |
| 221 | 20240313 | 150400 | 4180133650 | 28200 | 28200 | 28200 | 28150 | 16 |
| 222 | 20240313 | 150300 | 4179682650 | 28150 | 28200 | 28200 | 28150 | 104 |
| 223 | 20240313 | 150200 | 4176750350 | 28200 | 28200 | 28200 | 28150 | 71 |
| 224 | 20240313 | 150100 | 4174748200 | 28250 | 28200 | 28250 | 28150 | 233 |
| 225 | 20240313 | 150000 | 4168178550 | 28150 | 28150 | 28250 | 28150 | 104 |
| 226 | 20240313 | 145900 | 4165250850 | 28250 | 28200 | 28250 | 28150 | 188 |
| 227 | 20240313 | 145800 | 4159947150 | 28200 | 28200 | 28250 | 28150 | 248 |
| 228 | 20240313 | 145700 | 4152951450 | 28200 | 28200 | 28200 | 28200 | 279 |
| 229 | 20240313 | 145600 | 4145083650 | 28200 | 28200 | 28250 | 28150 | 1098 |
| 230 | 20240313 | 145500 | 4114121150 | 28200 | 28200 | 28200 | 28150 | 36 |
| 231 | 20240313 | 145400 | 4113106050 | 28150 | 28200 | 28200 | 28150 | 46 |
| 232 | 20240313 | 145300 | 4111808900 | 28150 | 28150 | 28150 | 28150 | 116 |
| 233 | 20240313 | 145200 | 4108543500 | 28200 | 28200 | 28200 | 28150 | 41 |
| 234 | 20240313 | 145100 | 4107387350 | 28200 | 28200 | 28200 | 28150 | 186 |
| 235 | 20240313 | 145000 | 4102144300 | 28150 | 28150 | 28150 | 28150 | 14 |
| 236 | 20240313 | 144900 | 4101750200 | 28150 | 28200 | 28200 | 28150 | 137 |
| 237 | 20240313 | 144800 | 4097893450 | 28200 | 28150 | 28200 | 28150 | 20 |
| 238 | 20240313 | 144700 | 4097330400 | 28150 | 28200 | 28200 | 28150 | 1273 |
| 239 | 20240313 | 144600 | 4061494900 | 28200 | 28250 | 28250 | 28200 | 331 |
| 240 | 20240313 | 144500 | 4052160550 | 28200 | 28200 | 28250 | 28200 | 316 |
| 241 | 20240313 | 144400 | 4043241800 | 28150 | 28200 | 28200 | 28150 | 69 |
| 242 | 20240313 | 144300 | 4041296300 | 28200 | 28200 | 28200 | 28150 | 169 |
| 243 | 20240313 | 144200 | 4036534550 | 28200 | 28200 | 28200 | 28150 | 107 |
| 244 | 20240313 | 144100 | 4033517800 | 28200 | 28200 | 28200 | 28200 | 0 |
| 245 | 20240313 | 144000 | 4033517800 | 28200 | 28150 | 28200 | 28150 | 67 |
| 246 | 20240313 | 143900 | 4031629050 | 28200 | 28150 | 28200 | 28150 | 65 |
| 247 | 20240313 | 143800 | 4029799150 | 28150 | 28150 | 28150 | 28150 | 156 |
| 248 | 20240313 | 143700 | 4025407750 | 28200 | 28200 | 28200 | 28200 | 70 |
| 249 | 20240313 | 143600 | 4023433750 | 28150 | 28200 | 28200 | 28150 | 221 |
| 250 | 20240313 | 143500 | 4017201750 | 28200 | 28200 | 28200 | 28150 | 101 |
| 251 | 20240313 | 143400 | 4014354300 | 28150 | 28200 | 28250 | 28150 | 92 |
| 252 | 20240313 | 143300 | 4011760400 | 28200 | 28150 | 28200 | 28150 | 16 |
| 253 | 20240313 | 143200 | 4011309600 | 28150 | 28150 | 28200 | 28150 | 136 |
| 254 | 20240313 | 143100 | 4007479350 | 28200 | 28200 | 28250 | 28100 | 183 |
| 255 | 20240313 | 143000 | 4002319750 | 28250 | 28200 | 28250 | 28100 | 356 |
| 256 | 20240313 | 142900 | 3992289000 | 28200 | 28200 | 28250 | 28200 | 110 |
| 257 | 20240313 | 142800 | 3989185750 | 28200 | 28150 | 28200 | 28150 | 285 |
| 258 | 20240313 | 142700 | 3981149350 | 28150 | 28100 | 28200 | 28100 | 61 |
| 259 | 20240313 | 142600 | 3979430400 | 28150 | 28100 | 28200 | 28100 | 445 |
| 260 | 20240313 | 142500 | 3966894200 | 28150 | 28100 | 28200 | 28100 | 176 |
| 261 | 20240313 | 142400 | 3961937500 | 28150 | 28100 | 28200 | 28100 | 15 |
| 262 | 20240313 | 142300 | 3961515300 | 28200 | 28100 | 28200 | 28100 | 212 |
| 263 | 20240313 | 142200 | 3955544850 | 28100 | 28150 | 28150 | 28100 | 461 |
| 264 | 20240313 | 142100 | 3942585350 | 28150 | 28150 | 28200 | 28150 | 19 |
| 265 | 20240313 | 142000 | 3942050300 | 28150 | 28150 | 28200 | 28150 | 113 |
| 266 | 20240313 | 141900 | 3938867800 | 28150 | 28150 | 28200 | 28100 | 142 |
| 267 | 20240313 | 141800 | 3934871000 | 28150 | 28100 | 28150 | 28100 | 58 |
| 268 | 20240313 | 141700 | 3933238850 | 28150 | 28150 | 28150 | 28100 | 60 |
| 269 | 20240313 | 141600 | 3931550200 | 28100 | 28100 | 28150 | 28100 | 145 |
| 270 | 20240313 | 141500 | 3927473900 | 28150 | 28150 | 28200 | 28100 | 214 |
| 271 | 20240313 | 141400 | 3921454950 | 28150 | 28150 | 28150 | 28100 | 738 |
| 272 | 20240313 | 141300 | 3900680400 | 28150 | 28100 | 28150 | 28100 | 164 |
| 273 | 20240313 | 141200 | 3896064000 | 28150 | 28200 | 28200 | 28150 | 119 |
| 274 | 20240313 | 141100 | 3892713900 | 28200 | 28150 | 28200 | 28150 | 1092 |
| 275 | 20240313 | 141000 | 3861948850 | 28150 | 28150 | 28150 | 28150 | 5 |
| 276 | 20240313 | 140900 | 3861808100 | 28150 | 28150 | 28200 | 28150 | 72 |
| 277 | 20240313 | 140800 | 3859781000 | 28200 | 28200 | 28200 | 28150 | 881 |
| 278 | 20240313 | 140700 | 3834936850 | 28200 | 28200 | 28250 | 28200 | 357 |
| 279 | 20240313 | 140600 | 3824862900 | 28200 | 28150 | 28250 | 28150 | 251 |
| 280 | 20240313 | 140500 | 3817784600 | 28200 | 28200 | 28250 | 28200 | 800 |
| 281 | 20240313 | 140400 | 3795222900 | 28200 | 28200 | 28200 | 28200 | 7 |
| 282 | 20240313 | 140300 | 3795025500 | 28200 | 28200 | 28250 | 28150 | 565 |
| 283 | 20240313 | 140200 | 3779086000 | 28200 | 28200 | 28250 | 28150 | 902 |
| 284 | 20240313 | 140100 | 3753651100 | 28200 | 28150 | 28200 | 28150 | 305 |
| 285 | 20240313 | 140000 | 3745058400 | 28200 | 28150 | 28200 | 28150 | 473 |
| 286 | 20240313 | 135900 | 3731743300 | 28150 | 28150 | 28200 | 28150 | 116 |
| 287 | 20240313 | 135800 | 3728477150 | 28150 | 28150 | 28200 | 28150 | 148 |
| 288 | 20240313 | 135700 | 3724310850 | 28150 | 28200 | 28200 | 28150 | 183 |
| 289 | 20240313 | 135600 | 3719157100 | 28150 | 28150 | 28150 | 28150 | 34 |
| 290 | 20240313 | 135500 | 3718200000 | 28150 | 28150 | 28150 | 28150 | 191 |
| 291 | 20240313 | 135400 | 3712823350 | 28150 | 28150 | 28200 | 28150 | 124 |
| 292 | 20240313 | 135300 | 3709332450 | 28150 | 28150 | 28200 | 28150 | 94 |
| 293 | 20240313 | 135200 | 3706686200 | 28150 | 28150 | 28150 | 28150 | 157 |
| 294 | 20240313 | 135100 | 3702266650 | 28150 | 28150 | 28200 | 28150 | 166 |
| 295 | 20240313 | 135000 | 3697593150 | 28150 | 28150 | 28150 | 28150 | 35 |
| 296 | 20240313 | 134900 | 3696607900 | 28200 | 28150 | 28200 | 28150 | 333 |
| 297 | 20240313 | 134800 | 3687228300 | 28150 | 28200 | 28200 | 28150 | 266 |
| 298 | 20240313 | 134700 | 3679730400 | 28150 | 28150 | 28150 | 28150 | 183 |
| 299 | 20240313 | 134600 | 3674578950 | 28150 | 28150 | 28150 | 28150 | 231 |
| 300 | 20240313 | 134500 | 3668076300 | 28100 | 28100 | 28150 | 28100 | 176 |
| 301 | 20240313 | 134400 | 3663129800 | 28100 | 28150 | 28150 | 28100 | 337 |
| 302 | 20240313 | 134300 | 3653650650 | 28150 | 28150 | 28200 | 28150 | 94 |
| 303 | 20240313 | 134200 | 3651003400 | 28150 | 28150 | 28200 | 28150 | 110 |
| 304 | 20240313 | 134100 | 3647906350 | 28150 | 28100 | 28150 | 28100 | 452 |
| 305 | 20240313 | 134000 | 3635182600 | 28100 | 28150 | 28150 | 28100 | 225 |
| 306 | 20240313 | 133900 | 3628855550 | 28100 | 28100 | 28150 | 28100 | 101 |
| 307 | 20240313 | 133800 | 3626016600 | 28150 | 28100 | 28150 | 28100 | 95 |
| 308 | 20240313 | 133700 | 3623346850 | 28100 | 28100 | 28150 | 28100 | 93 |
| 309 | 20240313 | 133600 | 3620733000 | 28100 | 28100 | 28100 | 28100 | 126 |
| 310 | 20240313 | 133500 | 3617192400 | 28100 | 28100 | 28150 | 28100 | 487 |
| 311 | 20240313 | 133400 | 3603490050 | 28100 | 28100 | 28100 | 28100 | 168 |
| 312 | 20240313 | 133300 | 3598769250 | 28100 | 28100 | 28100 | 28100 | 130 |
| 313 | 20240313 | 133200 | 3595116250 | 28100 | 28150 | 28200 | 28100 | 1251 |
| 314 | 20240313 | 133100 | 3559932750 | 28150 | 28100 | 28150 | 28100 | 159 |
| 315 | 20240313 | 133000 | 3555457000 | 28100 | 28100 | 28150 | 28100 | 562 |
| 316 | 20240313 | 132900 | 3539638950 | 28100 | 28050 | 28100 | 28050 | 343 |
| 317 | 20240313 | 132800 | 3530008100 | 28050 | 28050 | 28100 | 28050 | 134 |
| 318 | 20240313 | 132700 | 3526247900 | 28100 | 28050 | 28100 | 28050 | 226 |
| 319 | 20240313 | 132600 | 3519904900 | 28050 | 28050 | 28050 | 28050 | 19 |
| 320 | 20240313 | 132500 | 3519371950 | 28050 | 28050 | 28100 | 28000 | 1198 |
| 321 | 20240313 | 132400 | 3485720250 | 28050 | 28000 | 28050 | 28000 | 1192 |
| 322 | 20240313 | 132300 | 3452286550 | 28000 | 28050 | 28050 | 28000 | 73 |
| 323 | 20240313 | 132200 | 3450242300 | 28000 | 28050 | 28050 | 28000 | 287 |
| 324 | 20240313 | 132100 | 3442199100 | 28050 | 28050 | 28100 | 28050 | 435 |
| 325 | 20240313 | 132000 | 3429991500 | 28050 | 28050 | 28050 | 28050 | 148 |
| 326 | 20240313 | 131900 | 3425840100 | 28100 | 28050 | 28100 | 28050 | 157 |
| 327 | 20240313 | 131800 | 3421434700 | 28050 | 28050 | 28100 | 28050 | 162 |
| 328 | 20240313 | 131700 | 3416890550 | 28050 | 28150 | 28150 | 28050 | 1464 |
| 329 | 20240313 | 131600 | 3375761300 | 28150 | 28100 | 28150 | 28100 | 60 |
| 330 | 20240313 | 131500 | 3374074900 | 28100 | 28100 | 28150 | 28100 | 167 |
| 331 | 20240313 | 131400 | 3369378650 | 28100 | 28150 | 28200 | 28100 | 69 |
| 332 | 20240313 | 131300 | 3367434500 | 28150 | 28200 | 28200 | 28100 | 224 |
| 333 | 20240313 | 131200 | 3361130500 | 28100 | 28150 | 28200 | 28100 | 104 |
| 334 | 20240313 | 131100 | 3358203450 | 28200 | 28200 | 28200 | 28100 | 304 |
| 335 | 20240313 | 131000 | 3349648300 | 28200 | 28200 | 28200 | 28150 | 431 |
| 336 | 20240313 | 130900 | 3337494250 | 28150 | 28200 | 28200 | 28150 | 357 |
| 337 | 20240313 | 130800 | 3327444050 | 28200 | 28150 | 28200 | 28150 | 135 |
| 338 | 20240313 | 130700 | 3323642950 | 28150 | 28150 | 28150 | 28150 | 79 |
| 339 | 20240313 | 130600 | 3321419100 | 28200 | 28150 | 28200 | 28150 | 87 |
| 340 | 20240313 | 130500 | 3318970000 | 28150 | 28150 | 28200 | 28150 | 164 |
| 341 | 20240313 | 130400 | 3314351900 | 28150 | 28150 | 28200 | 28150 | 103 |
| 342 | 20240313 | 130300 | 3311450450 | 28150 | 28150 | 28200 | 28150 | 70 |
| 343 | 20240313 | 130200 | 3309479850 | 28150 | 28200 | 28200 | 28150 | 42 |
| 344 | 20240313 | 130100 | 3308297300 | 28150 | 28200 | 28200 | 28100 | 396 |
| 345 | 20240313 | 130000 | 3297150800 | 28150 | 28150 | 28200 | 28150 | 46 |
| 346 | 20240313 | 125900 | 3295855850 | 28150 | 28150 | 28150 | 28100 | 283 |
| 347 | 20240313 | 125800 | 3287889500 | 28150 | 28100 | 28200 | 28100 | 260 |
| 348 | 20240313 | 125700 | 3280572400 | 28150 | 28150 | 28150 | 28100 | 185 |
| 349 | 20240313 | 125600 | 3275367700 | 28100 | 28100 | 28150 | 28100 | 39 |
| 350 | 20240313 | 125500 | 3274271550 | 28100 | 28100 | 28150 | 28100 | 106 |
| 351 | 20240313 | 125400 | 3271291150 | 28150 | 28100 | 28150 | 28100 | 236 |
| 352 | 20240313 | 125300 | 3264652250 | 28100 | 28150 | 28200 | 28100 | 336 |
| 353 | 20240313 | 125200 | 3255201300 | 28100 | 28150 | 28150 | 28100 | 67 |
| 354 | 20240313 | 125100 | 3253316950 | 28100 | 28100 | 28150 | 28100 | 158 |
| 355 | 20240313 | 125000 | 3248875750 | 28150 | 28150 | 28150 | 28100 | 207 |
| 356 | 20240313 | 124900 | 3243052950 | 28100 | 28100 | 28150 | 28100 | 230 |
| 357 | 20240313 | 124800 | 3236581950 | 28150 | 28150 | 28150 | 28100 | 121 |
| 358 | 20240313 | 124700 | 3233179050 | 28100 | 28150 | 28150 | 28100 | 84 |
| 359 | 20240313 | 124600 | 3230817950 | 28100 | 28150 | 28150 | 28100 | 66 |
| 360 | 20240313 | 124500 | 3228961750 | 28100 | 28100 | 28100 | 28100 | 129 |
| 361 | 20240313 | 124400 | 3225336850 | 28100 | 28150 | 28150 | 28100 | 322 |
| 362 | 20240313 | 124300 | 3216275650 | 28150 | 28150 | 28150 | 28150 | 91 |
| 363 | 20240313 | 124200 | 3213714000 | 28150 | 28200 | 28200 | 28150 | 34 |
| 364 | 20240313 | 124100 | 3212756850 | 28150 | 28150 | 28150 | 28150 | 154 |
| 365 | 20240313 | 124000 | 3208421750 | 28150 | 28150 | 28150 | 28150 | 34 |
| 366 | 20240313 | 123900 | 3207464650 | 28150 | 28150 | 28200 | 28150 | 64 |
| 367 | 20240313 | 123800 | 3205662950 | 28150 | 28150 | 28150 | 28150 | 34 |
| 368 | 20240313 | 123700 | 3204705850 | 28150 | 28150 | 28150 | 28150 | 110 |
| 369 | 20240313 | 123600 | 3201609350 | 28150 | 28150 | 28200 | 28150 | 290 |
| 370 | 20240313 | 123500 | 3193443550 | 28150 | 28150 | 28200 | 28150 | 135 |
| 371 | 20240313 | 123400 | 3189642900 | 28200 | 28200 | 28200 | 28100 | 277 |
| 372 | 20240313 | 123300 | 3181839450 | 28100 | 28150 | 28150 | 28100 | 544 |
| 373 | 20240313 | 123200 | 3166526000 | 28150 | 28150 | 28150 | 28150 | 74 |
| 374 | 20240313 | 123100 | 3164442900 | 28150 | 28150 | 28200 | 28150 | 144 |
| 375 | 20240313 | 123000 | 3160388450 | 28150 | 28150 | 28200 | 28150 | 33 |
| 376 | 20240313 | 122900 | 3159459450 | 28200 | 28200 | 28200 | 28200 | 584 |
| 377 | 20240313 | 122800 | 3142990650 | 28150 | 28150 | 28200 | 28150 | 115 |
| 378 | 20240313 | 122700 | 3139749400 | 28150 | 28150 | 28200 | 28150 | 763 |
| 379 | 20240313 | 122600 | 3118240850 | 28150 | 28150 | 28200 | 28150 | 1033 |
| 380 | 20240313 | 122500 | 3089160750 | 28150 | 28150 | 28200 | 28150 | 104 |
| 381 | 20240313 | 122400 | 3086231900 | 28200 | 28100 | 28200 | 28100 | 920 |
| 382 | 20240313 | 122300 | 3060313500 | 28100 | 28100 | 28150 | 28100 | 147 |
| 383 | 20240313 | 122200 | 3056182500 | 28100 | 28100 | 28150 | 28100 | 81 |
| 384 | 20240313 | 122100 | 3053903800 | 28100 | 28100 | 28150 | 28100 | 279 |
| 385 | 20240313 | 122000 | 3046055450 | 28100 | 28100 | 28150 | 28100 | 187 |
| 386 | 20240313 | 121900 | 3040795650 | 28100 | 28100 | 28150 | 28100 | 70 |
| 387 | 20240313 | 121800 | 3038828600 | 28100 | 28100 | 28150 | 28100 | 36 |
| 388 | 20240313 | 121700 | 3037816850 | 28150 | 28150 | 28150 | 28100 | 225 |
| 389 | 20240313 | 121600 | 3031490000 | 28150 | 28100 | 28150 | 28100 | 69 |
| 390 | 20240313 | 121500 | 3029549750 | 28150 | 28150 | 28200 | 28100 | 116 |
| 391 | 20240313 | 121400 | 3026283250 | 28100 | 28100 | 28150 | 28050 | 381 |
| 392 | 20240313 | 121300 | 3015564400 | 28100 | 28100 | 28150 | 28050 | 224 |
| 393 | 20240313 | 121200 | 3009270250 | 28150 | 28100 | 28150 | 28050 | 195 |
| 394 | 20240313 | 121100 | 3003796500 | 28150 | 28050 | 28150 | 28050 | 763 |
| 395 | 20240313 | 121000 | 2982338000 | 28050 | 28100 | 28100 | 28050 | 98 |
| 396 | 20240313 | 120900 | 2979587800 | 28050 | 28050 | 28100 | 28050 | 147 |
| 397 | 20240313 | 120800 | 2975462900 | 28100 | 28100 | 28100 | 28050 | 241 |
| 398 | 20240313 | 120700 | 2968697900 | 28050 | 28100 | 28100 | 28050 | 891 |
| 399 | 20240313 | 120600 | 2943666850 | 28100 | 28100 | 28100 | 28050 | 616 |
| 400 | 20240313 | 120500 | 2926358750 | 28100 | 28050 | 28100 | 28050 | 556 |
| 401 | 20240313 | 120400 | 2910750250 | 28100 | 28050 | 28100 | 28050 | 501 |
| 402 | 20240313 | 120300 | 2896696050 | 28100 | 28100 | 28100 | 28050 | 130 |
| 403 | 20240313 | 120200 | 2893046950 | 28050 | 28050 | 28050 | 28050 | 206 |
| 404 | 20240313 | 120100 | 2887268650 | 28050 | 28050 | 28100 | 28050 | 93 |
| 405 | 20240313 | 120000 | 2884659950 | 28050 | 28050 | 28050 | 28050 | 99 |
| 406 | 20240313 | 115900 | 2881883000 | 28050 | 28050 | 28050 | 28050 | 119 |
| 407 | 20240313 | 115800 | 2878545050 | 28050 | 28050 | 28050 | 28050 | 48 |
| 408 | 20240313 | 115700 | 2877198650 | 28050 | 28050 | 28100 | 28050 | 552 |
| 409 | 20240313 | 115600 | 2861697550 | 28050 | 28050 | 28100 | 28050 | 160 |
| 410 | 20240313 | 115500 | 2857208050 | 28050 | 28100 | 28100 | 28050 | 66 |
| 411 | 20240313 | 115400 | 2855356650 | 28100 | 28000 | 28100 | 28000 | 2116 |
| 412 | 20240313 | 115300 | 2796050050 | 28000 | 28000 | 28050 | 28000 | 228 |
| 413 | 20240313 | 115200 | 2789664200 | 28000 | 28000 | 28000 | 28000 | 39 |
| 414 | 20240313 | 115100 | 2788572200 | 28000 | 28050 | 28050 | 28000 | 138 |
| 415 | 20240313 | 115000 | 2784704900 | 28000 | 28000 | 28050 | 28000 | 250 |
| 416 | 20240313 | 114900 | 2777703500 | 28000 | 28000 | 28000 | 28000 | 143 |
| 417 | 20240313 | 114800 | 2773699500 | 28000 | 28000 | 28050 | 28000 | 66 |
| 418 | 20240313 | 114700 | 2771849300 | 28000 | 28050 | 28050 | 28000 | 224 |
| 419 | 20240313 | 114600 | 2765575550 | 28000 | 28050 | 28050 | 28000 | 53 |
| 420 | 20240313 | 114500 | 2764090500 | 28050 | 28000 | 28050 | 28000 | 204 |
| 421 | 20240313 | 114400 | 2758377900 | 28000 | 28000 | 28050 | 28000 | 172 |
| 422 | 20240313 | 114300 | 2753559200 | 28000 | 28000 | 28050 | 28000 | 152 |
| 423 | 20240313 | 114200 | 2749301650 | 28050 | 28000 | 28050 | 28000 | 148 |
| 424 | 20240313 | 114100 | 2745153550 | 28000 | 28000 | 28050 | 28000 | 750 |
| 425 | 20240313 | 114000 | 2724150750 | 28000 | 28000 | 28050 | 28000 | 98 |
| 426 | 20240313 | 113900 | 2721406450 | 28000 | 28000 | 28050 | 28000 | 274 |
| 427 | 20240313 | 113800 | 2713730300 | 28000 | 28000 | 28000 | 28000 | 555 |
| 428 | 20240313 | 113700 | 2698190300 | 28000 | 28000 | 28050 | 28000 | 243 |
| 429 | 20240313 | 113600 | 2691381750 | 28000 | 28000 | 28050 | 28000 | 284 |
| 430 | 20240313 | 113500 | 2683429250 | 28050 | 28000 | 28050 | 28000 | 203 |
| 431 | 20240313 | 113400 | 2677742300 | 28000 | 28000 | 28050 | 28000 | 123 |
| 432 | 20240313 | 113300 | 2674296650 | 28000 | 28000 | 28050 | 28000 | 255 |
| 433 | 20240313 | 113200 | 2667154850 | 28000 | 28000 | 28000 | 28000 | 107 |
| 434 | 20240313 | 113100 | 2664158850 | 28000 | 28000 | 28050 | 28000 | 89 |
| 435 | 20240313 | 113000 | 2661665700 | 28000 | 28050 | 28050 | 28000 | 305 |
| 436 | 20240313 | 112900 | 2653125400 | 28000 | 28000 | 28050 | 28000 | 277 |
| 437 | 20240313 | 112800 | 2645366800 | 28000 | 28050 | 28050 | 28000 | 258 |
| 438 | 20240313 | 112700 | 2638142600 | 28050 | 28000 | 28050 | 28000 | 92 |
| 439 | 20240313 | 112600 | 2635564100 | 28050 | 28000 | 28100 | 28000 | 227 |
| 440 | 20240313 | 112500 | 2629206000 | 28050 | 28050 | 28050 | 28000 | 461 |
| 441 | 20240313 | 112400 | 2616283350 | 28000 | 27950 | 28050 | 27950 | 393 |
| 442 | 20240313 | 112300 | 2605278350 | 27950 | 28000 | 28050 | 27950 | 230 |
| 443 | 20240313 | 112200 | 2598845600 | 28000 | 27950 | 28000 | 27950 | 163 |
| 444 | 20240313 | 112100 | 2594283550 | 28000 | 27950 | 28000 | 27950 | 228 |
| 445 | 20240313 | 112000 | 2587908250 | 27950 | 27950 | 28000 | 27900 | 1399 |
| 446 | 20240313 | 111900 | 2548801500 | 27950 | 28000 | 28050 | 27950 | 1859 |
| 447 | 20240313 | 111800 | 2496812950 | 28000 | 28050 | 28050 | 27950 | 324 |
| 448 | 20240313 | 111700 | 2487742700 | 28000 | 28000 | 28000 | 27950 | 1000 |
| 449 | 20240313 | 111600 | 2459745200 | 28000 | 28000 | 28050 | 28000 | 876 |
| 450 | 20240313 | 111500 | 2435208200 | 28000 | 28000 | 28000 | 28000 | 1 |
| 451 | 20240313 | 111400 | 2435180200 | 28000 | 28100 | 28150 | 28000 | 751 |
| 452 | 20240313 | 111300 | 2414087000 | 28100 | 28100 | 28100 | 28100 | 91 |
| 453 | 20240313 | 111200 | 2411529900 | 28100 | 28000 | 28100 | 28000 | 356 |
| 454 | 20240313 | 111100 | 2401542400 | 28000 | 28000 | 28100 | 28000 | 2646 |
| 455 | 20240313 | 111000 | 2327414250 | 28050 | 28050 | 28050 | 28000 | 357 |
| 456 | 20240313 | 110900 | 2317401400 | 28050 | 28050 | 28050 | 28050 | 20 |
| 457 | 20240313 | 110800 | 2316840400 | 28100 | 28050 | 28100 | 28050 | 391 |
| 458 | 20240313 | 110700 | 2305866850 | 28150 | 28100 | 28150 | 28100 | 215 |
| 459 | 20240313 | 110600 | 2299825100 | 28050 | 28000 | 28050 | 28000 | 194 |
| 460 | 20240313 | 110500 | 2294387500 | 28100 | 28000 | 28100 | 28000 | 150 |
| 461 | 20240313 | 110400 | 2290182300 | 28050 | 28050 | 28100 | 28000 | 649 |
| 462 | 20240313 | 110300 | 2271994450 | 28000 | 28050 | 28050 | 28000 | 514 |
| 463 | 20240313 | 110200 | 2257583450 | 28000 | 28000 | 28000 | 28000 | 129 |
| 464 | 20240313 | 110100 | 2253971450 | 28000 | 28050 | 28050 | 28000 | 84 |
| 465 | 20240313 | 110000 | 2251616650 | 28050 | 27950 | 28050 | 27950 | 285 |
| 466 | 20240313 | 105900 | 2243637750 | 27950 | 27950 | 28000 | 27950 | 172 |
| 467 | 20240313 | 105800 | 2238829850 | 27950 | 27950 | 28000 | 27950 | 149 |
| 468 | 20240313 | 105700 | 2234665250 | 27950 | 27950 | 28000 | 27950 | 135 |
| 469 | 20240313 | 105600 | 2230890400 | 28000 | 28000 | 28000 | 27950 | 524 |
| 470 | 20240313 | 105500 | 2216220250 | 28050 | 28000 | 28050 | 28000 | 211 |
| 471 | 20240313 | 105400 | 2210311550 | 28000 | 28000 | 28050 | 27950 | 448 |
| 472 | 20240313 | 105300 | 2197770200 | 28000 | 27950 | 28000 | 27950 | 99 |
| 473 | 20240313 | 105200 | 2195003100 | 27950 | 27900 | 28000 | 27900 | 411 |
| 474 | 20240313 | 105100 | 2183510950 | 27950 | 27950 | 27950 | 27900 | 195 |
| 475 | 20240313 | 105000 | 2178064000 | 27950 | 27900 | 27950 | 27900 | 452 |
| 476 | 20240313 | 104900 | 2165436950 | 27900 | 27900 | 27950 | 27900 | 260 |
| 477 | 20240313 | 104800 | 2158181000 | 27950 | 27900 | 27950 | 27900 | 351 |
| 478 | 20240313 | 104700 | 2148385700 | 27900 | 27900 | 27900 | 27850 | 465 |
| 479 | 20240313 | 104600 | 2135413350 | 27900 | 27850 | 27900 | 27850 | 3076 |
| 480 | 20240313 | 104500 | 2049599550 | 27850 | 27850 | 27900 | 27850 | 155 |
| 481 | 20240313 | 104400 | 2045281050 | 27850 | 27850 | 27900 | 27850 | 224 |
| 482 | 20240313 | 104300 | 2039040350 | 27850 | 27850 | 27850 | 27850 | 314 |
| 483 | 20240313 | 104200 | 2030295450 | 27850 | 27850 | 27900 | 27850 | 161 |
| 484 | 20240313 | 104100 | 2025811550 | 27850 | 27850 | 27900 | 27850 | 552 |
| 485 | 20240313 | 104000 | 2010436500 | 27850 | 27850 | 27850 | 27850 | 283 |
| 486 | 20240313 | 103900 | 2002554950 | 27900 | 27850 | 27900 | 27850 | 407 |
| 487 | 20240313 | 103800 | 1991219900 | 27850 | 27900 | 27900 | 27850 | 3210 |
| 488 | 20240313 | 103700 | 1901756400 | 27900 | 27900 | 27900 | 27900 | 183 |
| 489 | 20240313 | 103600 | 1896650700 | 27900 | 27900 | 27950 | 27900 | 269 |
| 490 | 20240313 | 103500 | 1889145300 | 27900 | 27950 | 27950 | 27900 | 1602 |
| 491 | 20240313 | 103400 | 1844371650 | 27950 | 27950 | 28000 | 27950 | 239 |
| 492 | 20240313 | 103300 | 1837690850 | 27950 | 27950 | 28000 | 27950 | 88 |
| 493 | 20240313 | 103200 | 1835231050 | 27950 | 28000 | 28000 | 27950 | 298 |
| 494 | 20240313 | 103100 | 1826898550 | 27950 | 28000 | 28050 | 27950 | 245 |
| 495 | 20240313 | 103000 | 1820038600 | 28000 | 28000 | 28000 | 27950 | 449 |
| 496 | 20240313 | 102900 | 1807470450 | 28000 | 27950 | 28000 | 27900 | 164 |
| 497 | 20240313 | 102800 | 1802890700 | 27950 | 27900 | 27950 | 27900 | 418 |
| 498 | 20240313 | 102700 | 1791210500 | 27900 | 27950 | 27950 | 27900 | 92 |
| 499 | 20240313 | 102600 | 1788643100 | 27900 | 27850 | 27900 | 27850 | 234 |
| 500 | 20240313 | 102500 | 1782120000 | 27900 | 27900 | 27900 | 27850 | 503 |
| 501 | 20240313 | 102400 | 1768092300 | 27900 | 27900 | 27900 | 27850 | 229 |
| 502 | 20240313 | 102300 | 1761712400 | 27900 | 27850 | 27900 | 27850 | 388 |
| 503 | 20240313 | 102200 | 1750906100 | 27850 | 27850 | 27900 | 27850 | 239 |
| 504 | 20240313 | 102100 | 1744249850 | 27850 | 27850 | 27900 | 27850 | 93 |
| 505 | 20240313 | 102000 | 1741658800 | 27850 | 27850 | 27950 | 27850 | 1695 |
| 506 | 20240313 | 101900 | 1694429700 | 27850 | 27900 | 27900 | 27850 | 640 |
| 507 | 20240313 | 101800 | 1676587100 | 27850 | 27850 | 27900 | 27850 | 155 |
| 508 | 20240313 | 101700 | 1672268300 | 27850 | 27850 | 27900 | 27800 | 341 |
| 509 | 20240313 | 101600 | 1662778650 | 27800 | 27850 | 27850 | 27800 | 4040 |
| 510 | 20240313 | 101500 | 1550442300 | 27850 | 27900 | 27900 | 27850 | 2340 |
| 511 | 20240313 | 101400 | 1485271400 | 27900 | 27900 | 27950 | 27850 | 462 |
| 512 | 20240313 | 101300 | 1472382000 | 27900 | 27900 | 27950 | 27900 | 655 |
| 513 | 20240313 | 101200 | 1454107400 | 27900 | 27950 | 27950 | 27900 | 3945 |
| 514 | 20240313 | 101100 | 1343937050 | 27950 | 28050 | 28050 | 27950 | 5300 |
| 515 | 20240313 | 101000 | 1195436550 | 28050 | 28050 | 28100 | 28050 | 178 |
| 516 | 20240313 | 100900 | 1190443550 | 28050 | 28050 | 28100 | 28000 | 2443 |
| 517 | 20240313 | 100800 | 1122012750 | 28000 | 28050 | 28050 | 28000 | 174 |
| 518 | 20240313 | 100700 | 1117139900 | 28000 | 28000 | 28050 | 28000 | 557 |
| 519 | 20240313 | 100600 | 1101531750 | 28000 | 28050 | 28100 | 28000 | 2934 |
| 520 | 20240313 | 100500 | 1019235700 | 28050 | 28050 | 28100 | 28050 | 137 |
| 521 | 20240313 | 100400 | 1015392800 | 28050 | 28050 | 28050 | 28050 | 257 |
| 522 | 20240313 | 100300 | 1008183950 | 28100 | 28100 | 28100 | 28050 | 517 |
| 523 | 20240313 | 100200 | 993657600 | 28050 | 28100 | 28150 | 28050 | 1590 |
| 524 | 20240313 | 100100 | 948977150 | 28100 | 28100 | 28200 | 28100 | 271 |
| 525 | 20240313 | 100000 | 941350200 | 28200 | 28150 | 28200 | 28100 | 798 |
| 526 | 20240313 | 095900 | 918888750 | 28100 | 28100 | 28100 | 28100 | 408 |
| 527 | 20240313 | 095800 | 907423950 | 28100 | 28100 | 28150 | 28100 | 141 |
| 528 | 20240313 | 095700 | 903461800 | 28100 | 28150 | 28150 | 28100 | 109 |
| 529 | 20240313 | 095600 | 900398400 | 28150 | 28100 | 28150 | 28100 | 266 |
| 530 | 20240313 | 095500 | 892915050 | 28100 | 28100 | 28100 | 28100 | 159 |
| 531 | 20240313 | 095400 | 888447150 | 28100 | 28150 | 28150 | 28100 | 153 |
| 532 | 20240313 | 095300 | 884147750 | 28150 | 28150 | 28150 | 28150 | 72 |
| 533 | 20240313 | 095200 | 882120950 | 28150 | 28150 | 28150 | 28100 | 133 |
| 534 | 20240313 | 095100 | 878382300 | 28150 | 28100 | 28150 | 28100 | 83 |
| 535 | 20240313 | 095000 | 876049450 | 28100 | 28150 | 28150 | 28050 | 70 |
| 536 | 20240313 | 094900 | 874083850 | 28200 | 28100 | 28200 | 28100 | 566 |
| 537 | 20240313 | 094800 | 858167250 | 28050 | 28150 | 28150 | 28050 | 779 |
| 538 | 20240313 | 094700 | 836269450 | 28100 | 28100 | 28150 | 28100 | 582 |
| 539 | 20240313 | 094600 | 819913150 | 28150 | 28100 | 28150 | 28100 | 429 |
| 540 | 20240313 | 094500 | 807858150 | 28100 | 28150 | 28150 | 28100 | 448 |
| 541 | 20240313 | 094400 | 795260350 | 28100 | 28150 | 28150 | 28100 | 48 |
| 542 | 20240313 | 094300 | 793911400 | 28150 | 28150 | 28200 | 28150 | 130 |
| 543 | 20240313 | 094200 | 790248100 | 28150 | 28100 | 28150 | 28100 | 354 |
| 544 | 20240313 | 094100 | 780291000 | 28100 | 28150 | 28200 | 28100 | 270 |
| 545 | 20240313 | 094000 | 772698350 | 28150 | 28100 | 28200 | 28100 | 240 |
| 546 | 20240313 | 093900 | 765948650 | 28100 | 28150 | 28200 | 28100 | 395 |
| 547 | 20240313 | 093800 | 754836000 | 28150 | 28200 | 28200 | 28150 | 190 |
| 548 | 20240313 | 093700 | 749486000 | 28150 | 28200 | 28200 | 28150 | 19 |
| 549 | 20240313 | 093600 | 748950650 | 28150 | 28150 | 28200 | 28100 | 302 |
| 550 | 20240313 | 093500 | 740452650 | 28150 | 28100 | 28150 | 28050 | 193 |
| 551 | 20240313 | 093400 | 735034650 | 28100 | 28100 | 28100 | 28050 | 442 |
| 552 | 20240313 | 093300 | 722618000 | 28100 | 28100 | 28100 | 28000 | 711 |
| 553 | 20240313 | 093200 | 702685950 | 28050 | 28050 | 28100 | 28050 | 565 |
| 554 | 20240313 | 093100 | 686836500 | 28050 | 28050 | 28050 | 28050 | 117 |
| 555 | 20240313 | 093000 | 683554650 | 28100 | 28100 | 28100 | 28050 | 363 |
| 556 | 20240313 | 092900 | 673361350 | 28100 | 28050 | 28100 | 28050 | 49 |
| 557 | 20240313 | 092800 | 671984700 | 28050 | 28100 | 28100 | 28050 | 102 |
| 558 | 20240313 | 092700 | 669118750 | 28100 | 28100 | 28100 | 28050 | 917 |
| 559 | 20240313 | 092600 | 643354700 | 28100 | 28100 | 28100 | 28050 | 61 |
| 560 | 20240313 | 092500 | 641641950 | 28050 | 28100 | 28100 | 28050 | 75 |
| 561 | 20240313 | 092400 | 639537700 | 28050 | 28050 | 28100 | 28050 | 202 |
| 562 | 20240313 | 092300 | 633863050 | 28050 | 28100 | 28150 | 28050 | 243 |
| 563 | 20240313 | 092200 | 627036150 | 28050 | 28100 | 28100 | 28050 | 89 |
| 564 | 20240313 | 092100 | 624537100 | 28050 | 28100 | 28100 | 28000 | 295 |
| 565 | 20240313 | 092000 | 616270500 | 28100 | 28100 | 28100 | 28000 | 1642 |
| 566 | 20240313 | 091900 | 570212100 | 28050 | 28050 | 28050 | 28050 | 134 |
| 567 | 20240313 | 091800 | 566453400 | 28100 | 28150 | 28150 | 28050 | 155 |
| 568 | 20240313 | 091700 | 562101350 | 28100 | 28100 | 28100 | 28100 | 241 |
| 569 | 20240313 | 091600 | 555329250 | 28050 | 28100 | 28100 | 28050 | 224 |
| 570 | 20240313 | 091500 | 549042150 | 28100 | 28050 | 28100 | 28050 | 648 |
| 571 | 20240313 | 091400 | 530844750 | 28100 | 28050 | 28100 | 28050 | 198 |
| 572 | 20240313 | 091300 | 525282650 | 28050 | 28050 | 28100 | 28050 | 1232 |
| 573 | 20240313 | 091200 | 490724900 | 28050 | 28100 | 28100 | 28050 | 382 |
| 574 | 20240313 | 091100 | 480005050 | 28100 | 28050 | 28100 | 28050 | 278 |
| 575 | 20240313 | 091000 | 472202050 | 28100 | 28150 | 28150 | 28050 | 1121 |
| 576 | 20240313 | 090900 | 440731100 | 28150 | 28150 | 28150 | 28150 | 134 |
| 577 | 20240313 | 090800 | 436959000 | 28150 | 28100 | 28150 | 28100 | 258 |
| 578 | 20240313 | 090700 | 429701750 | 28100 | 28150 | 28150 | 28100 | 686 |
| 579 | 20240313 | 090600 | 410410000 | 28150 | 28300 | 28300 | 28050 | 404 |
| 580 | 20240313 | 090500 | 399055450 | 28000 | 28250 | 28250 | 28000 | 5334 |
| 581 | 20240313 | 090400 | 249461700 | 28250 | 28250 | 28250 | 28200 | 371 |
| 582 | 20240313 | 090300 | 238992900 | 28250 | 28300 | 28350 | 28250 | 2229 |
| 583 | 20240313 | 090200 | 175928000 | 28300 | 28300 | 28350 | 28300 | 120 |
| 584 | 20240313 | 090100 | 172530350 | 28300 | 28300 | 28300 | 28250 | 887 |
| 585 | 20240313 | 090000 | 147456550 | 28350 | 28450 | 28450 | 28350 | 5164 |