34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 192700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 13502 |
| 3 | 20240308 | 192600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20240308 | 192500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20240308 | 192400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20240308 | 192300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20240308 | 192200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20240308 | 192100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20240308 | 192000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20240308 | 191900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20240308 | 191800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20240308 | 191700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20240308 | 191600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20240308 | 191500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20240308 | 191400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20240308 | 191300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20240308 | 191200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20240308 | 191100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20240308 | 191000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20240308 | 190900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20240308 | 190800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20240308 | 190700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20240308 | 190600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20240308 | 190500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20240308 | 190400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20240308 | 190300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20240308 | 190200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20240308 | 190100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20240308 | 190000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20240308 | 185900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20240308 | 185800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20240308 | 185700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 13502 |
| 33 | 20240308 | 185600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20240308 | 185500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20240308 | 185400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20240308 | 185300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20240308 | 185200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20240308 | 185100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20240308 | 185000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20240308 | 184900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20240308 | 184800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20240308 | 184700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20240308 | 184600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20240308 | 184500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20240308 | 184400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20240308 | 184300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20240308 | 184200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20240308 | 184100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20240308 | 184000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20240308 | 183900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20240308 | 183800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20240308 | 183700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20240308 | 183600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20240308 | 183500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20240308 | 183400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20240308 | 183300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20240308 | 183200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20240308 | 183100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20240308 | 183000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20240308 | 182900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20240308 | 182800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20240308 | 182700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 13502 |
| 63 | 20240308 | 182600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20240308 | 182500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20240308 | 182400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20240308 | 182300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20240308 | 182200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20240308 | 182100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20240308 | 182000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20240308 | 181900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20240308 | 181800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20240308 | 181700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20240308 | 181600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20240308 | 181500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20240308 | 181400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20240308 | 181300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20240308 | 181200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20240308 | 181100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20240308 | 181000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20240308 | 180900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20240308 | 180800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20240308 | 180700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20240308 | 180600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20240308 | 180500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20240308 | 180400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20240308 | 180300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20240308 | 180200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20240308 | 180100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20240308 | 180000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20240308 | 175900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20240308 | 175800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20240308 | 175700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 13502 |
| 93 | 20240308 | 175600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20240308 | 175500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20240308 | 175400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20240308 | 175300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20240308 | 175200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20240308 | 175100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20240308 | 175000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20240308 | 174900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20240308 | 174800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20240308 | 174700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20240308 | 174600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20240308 | 174500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20240308 | 174400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20240308 | 174300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20240308 | 174200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20240308 | 174100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20240308 | 174000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20240308 | 173900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20240308 | 173800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20240308 | 173700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20240308 | 173600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20240308 | 173500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20240308 | 173400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20240308 | 173300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20240308 | 173200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20240308 | 173100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20240308 | 173000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20240308 | 172900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20240308 | 172800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20240308 | 172700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 13502 |
| 123 | 20240308 | 172600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20240308 | 172500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20240308 | 172400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20240308 | 172300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20240308 | 172200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20240308 | 172100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20240308 | 172000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20240308 | 171900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20240308 | 171800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20240308 | 171700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20240308 | 171600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20240308 | 171500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20240308 | 171400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20240308 | 171300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20240308 | 171200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20240308 | 171100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20240308 | 171000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20240308 | 170900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20240308 | 170800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20240308 | 170700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20240308 | 170600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20240308 | 170500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20240308 | 170400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20240308 | 170300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20240308 | 170200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20240308 | 170100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20240308 | 170000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20240308 | 165900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20240308 | 165800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20240308 | 165700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 13502 |
| 153 | 20240308 | 165600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20240308 | 165500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20240308 | 165400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20240308 | 165300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20240308 | 165200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20240308 | 165100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20240308 | 165000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20240308 | 164900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20240308 | 164800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20240308 | 164700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20240308 | 164600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20240308 | 164500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20240308 | 164400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20240308 | 164300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20240308 | 164200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20240308 | 164100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20240308 | 164000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20240308 | 163900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20240308 | 163800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20240308 | 163700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20240308 | 163600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20240308 | 163500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20240308 | 163400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20240308 | 163300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20240308 | 163200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20240308 | 163100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20240308 | 163000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20240308 | 162900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20240308 | 162800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20240308 | 162700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 13502 |
| 183 | 20240308 | 162600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20240308 | 162500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20240308 | 162400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20240308 | 162300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20240308 | 162200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20240308 | 162100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20240308 | 162000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20240308 | 161900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20240308 | 161800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20240308 | 161700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20240308 | 161600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20240308 | 161500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20240308 | 161400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20240308 | 161300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20240308 | 161200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20240308 | 161100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20240308 | 161000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20240308 | 160900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20240308 | 160800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20240308 | 160700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20240308 | 160600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20240308 | 160500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20240308 | 160400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20240308 | 160300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20240308 | 160200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20240308 | 160100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20240308 | 160000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20240308 | 155900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20240308 | 155800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20240308 | 155700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 13502 |
| 213 | 20240308 | 155600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20240308 | 155500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20240308 | 155400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20240308 | 155300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20240308 | 155200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20240308 | 155100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20240308 | 155000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20240308 | 154900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20240308 | 154800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20240308 | 154700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20240308 | 154600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20240308 | 154500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20240308 | 154400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20240308 | 154300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20240308 | 154200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20240308 | 154100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20240308 | 154000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20240308 | 153900 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20240308 | 153800 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20240308 | 153700 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20240308 | 153600 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20240308 | 153500 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20240308 | 153400 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20240308 | 153300 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20240308 | 153200 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20240308 | 153100 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20240308 | 153000 | 12818132750 | 27550 | 27550 | 27550 | 27550 | 13502 |
| 240 | 20240308 | 152900 | 12446152650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20240308 | 152800 | 12446152650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20240308 | 152700 | 12446152650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 243 | 20240308 | 152600 | 12446152650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20240308 | 152500 | 12446152650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20240308 | 152400 | 12446152650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20240308 | 152300 | 12446152650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20240308 | 152200 | 12446152650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20240308 | 152100 | 12446152650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20240308 | 152000 | 12446152650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20240308 | 151900 | 12446152650 | 27850 | 27750 | 27850 | 27650 | 3715 |
| 251 | 20240308 | 151800 | 12343172600 | 27750 | 27700 | 27800 | 27700 | 2342 |
| 252 | 20240308 | 151700 | 12278210350 | 27700 | 27800 | 27800 | 27700 | 1143 |
| 253 | 20240308 | 151600 | 12246535700 | 27800 | 27750 | 27800 | 27750 | 1057 |
| 254 | 20240308 | 151500 | 12217203350 | 27750 | 27750 | 27750 | 27700 | 2702 |
| 255 | 20240308 | 151400 | 12142331350 | 27750 | 27800 | 27800 | 27750 | 637 |
| 256 | 20240308 | 151300 | 12124651050 | 27800 | 27800 | 27800 | 27750 | 606 |
| 257 | 20240308 | 151200 | 12107829950 | 27750 | 27850 | 27850 | 27750 | 2952 |
| 258 | 20240308 | 151100 | 12025835500 | 27800 | 27850 | 27850 | 27800 | 828 |
| 259 | 20240308 | 151000 | 12002776200 | 27850 | 27850 | 27900 | 27850 | 1643 |
| 260 | 20240308 | 150900 | 11957017950 | 27850 | 27900 | 27900 | 27850 | 369 |
| 261 | 20240308 | 150800 | 11946736350 | 27900 | 27900 | 27950 | 27850 | 557 |
| 262 | 20240308 | 150700 | 11931197450 | 27900 | 27900 | 27900 | 27800 | 348 |
| 263 | 20240308 | 150600 | 11921512300 | 27900 | 27800 | 27950 | 27800 | 3824 |
| 264 | 20240308 | 150500 | 11814992100 | 27850 | 27800 | 27850 | 27750 | 1505 |
| 265 | 20240308 | 150400 | 11773158050 | 27750 | 27750 | 27800 | 27700 | 967 |
| 266 | 20240308 | 150300 | 11746323650 | 27750 | 27750 | 27750 | 27700 | 1475 |
| 267 | 20240308 | 150200 | 11705420400 | 27750 | 27750 | 27750 | 27700 | 1356 |
| 268 | 20240308 | 150100 | 11667828400 | 27750 | 27750 | 27800 | 27700 | 2408 |
| 269 | 20240308 | 150000 | 11601002450 | 27700 | 27700 | 27750 | 27650 | 823 |
| 270 | 20240308 | 145900 | 11578207550 | 27700 | 27700 | 27700 | 27650 | 1100 |
| 271 | 20240308 | 145800 | 11547737600 | 27700 | 27600 | 27700 | 27550 | 3811 |
| 272 | 20240308 | 145700 | 11442248100 | 27600 | 27700 | 27700 | 27550 | 4707 |
| 273 | 20240308 | 145600 | 11312230400 | 27700 | 27800 | 27800 | 27700 | 7061 |
| 274 | 20240308 | 145500 | 11116531200 | 27800 | 27750 | 27850 | 27700 | 1285 |
| 275 | 20240308 | 145400 | 11080870850 | 27800 | 27850 | 27900 | 27800 | 9113 |
| 276 | 20240308 | 145300 | 10827361450 | 27850 | 27900 | 27900 | 27850 | 565 |
| 277 | 20240308 | 145200 | 10811615950 | 27900 | 27950 | 27950 | 27850 | 661 |
| 278 | 20240308 | 145100 | 10793178800 | 27950 | 27900 | 27950 | 27900 | 991 |
| 279 | 20240308 | 145000 | 10765528650 | 27900 | 27950 | 27950 | 27900 | 964 |
| 280 | 20240308 | 144900 | 10738632450 | 27950 | 27950 | 27950 | 27900 | 267 |
| 281 | 20240308 | 144800 | 10731170900 | 27900 | 27900 | 27950 | 27900 | 328 |
| 282 | 20240308 | 144700 | 10722019150 | 27900 | 27900 | 27950 | 27900 | 1763 |
| 283 | 20240308 | 144600 | 10672824950 | 27900 | 27900 | 27950 | 27900 | 1397 |
| 284 | 20240308 | 144500 | 10633842150 | 27900 | 27900 | 27950 | 27850 | 2519 |
| 285 | 20240308 | 144400 | 10563558800 | 27950 | 28000 | 28000 | 27950 | 2573 |
| 286 | 20240308 | 144300 | 10491642850 | 27950 | 27950 | 28000 | 27950 | 269 |
| 287 | 20240308 | 144200 | 10484122500 | 27950 | 28000 | 28000 | 27950 | 338 |
| 288 | 20240308 | 144100 | 10474668600 | 28000 | 28050 | 28100 | 28000 | 2049 |
| 289 | 20240308 | 144000 | 10417291450 | 28050 | 28050 | 28050 | 28000 | 42 |
| 290 | 20240308 | 143900 | 10416114000 | 28050 | 28100 | 28100 | 28050 | 1304 |
| 291 | 20240308 | 143800 | 10379536500 | 28100 | 28100 | 28100 | 28050 | 81 |
| 292 | 20240308 | 143700 | 10377261500 | 28100 | 28100 | 28100 | 28050 | 191 |
| 293 | 20240308 | 143600 | 10371894650 | 28100 | 28050 | 28100 | 28050 | 587 |
| 294 | 20240308 | 143500 | 10355404950 | 28100 | 28050 | 28100 | 28000 | 171 |
| 295 | 20240308 | 143400 | 10350602750 | 28000 | 28050 | 28100 | 28000 | 3061 |
| 296 | 20240308 | 143300 | 10264845900 | 28100 | 28050 | 28100 | 28050 | 352 |
| 297 | 20240308 | 143200 | 10254966800 | 28100 | 28050 | 28100 | 28050 | 292 |
| 298 | 20240308 | 143100 | 10246775100 | 28100 | 28050 | 28100 | 28050 | 2068 |
| 299 | 20240308 | 143000 | 10188740850 | 28100 | 28050 | 28100 | 28050 | 31 |
| 300 | 20240308 | 142900 | 10187871200 | 28050 | 28100 | 28100 | 28050 | 14 |
| 301 | 20240308 | 142800 | 10187478400 | 28050 | 28100 | 28100 | 28050 | 1197 |
| 302 | 20240308 | 142700 | 10153871350 | 28100 | 28100 | 28100 | 28100 | 948 |
| 303 | 20240308 | 142600 | 10127232550 | 28150 | 28150 | 28150 | 28100 | 317 |
| 304 | 20240308 | 142500 | 10118309700 | 28100 | 28100 | 28150 | 28100 | 89 |
| 305 | 20240308 | 142400 | 10115804600 | 28100 | 28100 | 28100 | 28050 | 72 |
| 306 | 20240308 | 142300 | 10113784150 | 28100 | 28100 | 28100 | 28100 | 197 |
| 307 | 20240308 | 142200 | 10108248450 | 28100 | 28150 | 28150 | 28100 | 47 |
| 308 | 20240308 | 142100 | 10106926050 | 28150 | 28050 | 28150 | 28050 | 532 |
| 309 | 20240308 | 142000 | 10091978550 | 28100 | 28050 | 28100 | 28050 | 150 |
| 310 | 20240308 | 141900 | 10087765100 | 28050 | 28050 | 28050 | 28050 | 72 |
| 311 | 20240308 | 141800 | 10085745500 | 28050 | 28000 | 28050 | 28000 | 573 |
| 312 | 20240308 | 141700 | 10069687900 | 28000 | 28000 | 28050 | 28000 | 536 |
| 313 | 20240308 | 141600 | 10054677850 | 28000 | 27950 | 28000 | 27950 | 457 |
| 314 | 20240308 | 141500 | 10041894200 | 28000 | 28000 | 28000 | 27950 | 188 |
| 315 | 20240308 | 141400 | 10036631050 | 27950 | 28000 | 28050 | 27950 | 877 |
| 316 | 20240308 | 141300 | 10012085000 | 27950 | 28000 | 28000 | 27950 | 363 |
| 317 | 20240308 | 141200 | 10001921850 | 28000 | 28050 | 28100 | 28000 | 4445 |
| 318 | 20240308 | 141100 | 9877453500 | 28050 | 28000 | 28100 | 28000 | 3733 |
| 319 | 20240308 | 141000 | 9772914100 | 28050 | 28100 | 28100 | 28000 | 303 |
| 320 | 20240308 | 140900 | 9764425950 | 28000 | 28100 | 28100 | 28000 | 3449 |
| 321 | 20240308 | 140800 | 9667678250 | 28100 | 28100 | 28100 | 28100 | 215 |
| 322 | 20240308 | 140700 | 9661636750 | 28100 | 28100 | 28150 | 28100 | 973 |
| 323 | 20240308 | 140600 | 9634295200 | 28100 | 28100 | 28100 | 28100 | 66 |
| 324 | 20240308 | 140500 | 9632440600 | 28100 | 28150 | 28150 | 28100 | 21 |
| 325 | 20240308 | 140400 | 9631850450 | 28100 | 28100 | 28100 | 28100 | 903 |
| 326 | 20240308 | 140300 | 9606476150 | 28100 | 28100 | 28100 | 28050 | 194 |
| 327 | 20240308 | 140200 | 9601026350 | 28100 | 28050 | 28100 | 28000 | 312 |
| 328 | 20240308 | 140100 | 9592274550 | 28050 | 28150 | 28150 | 28050 | 499 |
| 329 | 20240308 | 140000 | 9578269250 | 28150 | 28050 | 28150 | 28050 | 948 |
| 330 | 20240308 | 135900 | 9551634400 | 28050 | 28100 | 28100 | 28000 | 990 |
| 331 | 20240308 | 135800 | 9523894850 | 28000 | 28100 | 28100 | 28000 | 3391 |
| 332 | 20240308 | 135700 | 9428781050 | 28100 | 28050 | 28100 | 28050 | 571 |
| 333 | 20240308 | 135600 | 9412761450 | 28050 | 28050 | 28100 | 28050 | 583 |
| 334 | 20240308 | 135500 | 9396408150 | 28050 | 28100 | 28100 | 28050 | 872 |
| 335 | 20240308 | 135400 | 9371930100 | 28100 | 28100 | 28100 | 28100 | 868 |
| 336 | 20240308 | 135300 | 9347539300 | 28150 | 28150 | 28150 | 28150 | 307 |
| 337 | 20240308 | 135200 | 9338897250 | 28150 | 28150 | 28200 | 28150 | 102 |
| 338 | 20240308 | 135100 | 9336025750 | 28150 | 28150 | 28150 | 28150 | 12 |
| 339 | 20240308 | 135000 | 9335687950 | 28100 | 28050 | 28200 | 28050 | 184 |
| 340 | 20240308 | 134900 | 9330523100 | 28000 | 28100 | 28100 | 28000 | 927 |
| 341 | 20240308 | 134800 | 9304544600 | 28100 | 28050 | 28100 | 28000 | 1326 |
| 342 | 20240308 | 134700 | 9267346350 | 28000 | 28050 | 28050 | 28000 | 625 |
| 343 | 20240308 | 134600 | 9249822700 | 28050 | 28050 | 28050 | 28000 | 365 |
| 344 | 20240308 | 134500 | 9239584900 | 28000 | 28050 | 28100 | 28000 | 3592 |
| 345 | 20240308 | 134400 | 9138831950 | 28050 | 28200 | 28200 | 28050 | 8380 |
| 346 | 20240308 | 134300 | 8903291500 | 28200 | 28200 | 28200 | 28200 | 58 |
| 347 | 20240308 | 134200 | 8901655900 | 28150 | 28200 | 28200 | 28150 | 101 |
| 348 | 20240308 | 134100 | 8898807950 | 28150 | 28150 | 28200 | 28150 | 336 |
| 349 | 20240308 | 134000 | 8889344600 | 28150 | 28150 | 28150 | 28150 | 46 |
| 350 | 20240308 | 133900 | 8888049700 | 28100 | 28200 | 28250 | 28100 | 1292 |
| 351 | 20240308 | 133800 | 8851740450 | 28250 | 28200 | 28250 | 28100 | 3842 |
| 352 | 20240308 | 133700 | 8743654100 | 28200 | 28200 | 28200 | 28200 | 267 |
| 353 | 20240308 | 133600 | 8736124700 | 28200 | 28250 | 28300 | 28200 | 635 |
| 354 | 20240308 | 133500 | 8718194750 | 28250 | 28300 | 28300 | 28250 | 554 |
| 355 | 20240308 | 133400 | 8702541750 | 28300 | 28300 | 28300 | 28300 | 290 |
| 356 | 20240308 | 133300 | 8694334750 | 28300 | 28250 | 28300 | 28200 | 123 |
| 357 | 20240308 | 133200 | 8690863600 | 28300 | 28200 | 28300 | 28200 | 637 |
| 358 | 20240308 | 133100 | 8672897500 | 28200 | 28250 | 28250 | 28200 | 752 |
| 359 | 20240308 | 133000 | 8651681900 | 28250 | 28200 | 28350 | 28200 | 1138 |
| 360 | 20240308 | 132900 | 8619457250 | 28200 | 28200 | 28250 | 28150 | 785 |
| 361 | 20240308 | 132800 | 8597315450 | 28200 | 28150 | 28200 | 28150 | 64 |
| 362 | 20240308 | 132700 | 8595511500 | 28150 | 28150 | 28150 | 28150 | 307 |
| 363 | 20240308 | 132600 | 8586869450 | 28150 | 28100 | 28150 | 28100 | 593 |
| 364 | 20240308 | 132500 | 8570192950 | 28150 | 28150 | 28150 | 28100 | 474 |
| 365 | 20240308 | 132400 | 8556870450 | 28150 | 28200 | 28200 | 28100 | 1149 |
| 366 | 20240308 | 132300 | 8524566150 | 28100 | 28200 | 28250 | 28100 | 4434 |
| 367 | 20240308 | 132200 | 8399730250 | 28200 | 28300 | 28300 | 28200 | 4262 |
| 368 | 20240308 | 132100 | 8279373000 | 28300 | 28300 | 28300 | 28250 | 1518 |
| 369 | 20240308 | 132000 | 8236448600 | 28300 | 28300 | 28300 | 28250 | 148 |
| 370 | 20240308 | 131900 | 8232263800 | 28300 | 28300 | 28300 | 28250 | 1745 |
| 371 | 20240308 | 131800 | 8182919650 | 28300 | 28300 | 28300 | 28250 | 104 |
| 372 | 20240308 | 131700 | 8179980500 | 28250 | 28300 | 28300 | 28250 | 132 |
| 373 | 20240308 | 131600 | 8176249300 | 28300 | 28300 | 28300 | 28250 | 310 |
| 374 | 20240308 | 131500 | 8167486300 | 28250 | 28300 | 28300 | 28250 | 513 |
| 375 | 20240308 | 131400 | 8152989350 | 28250 | 28250 | 28300 | 28250 | 117 |
| 376 | 20240308 | 131300 | 8149681200 | 28250 | 28300 | 28300 | 28250 | 1296 |
| 377 | 20240308 | 131200 | 8113010350 | 28350 | 28300 | 28350 | 28300 | 811 |
| 378 | 20240308 | 131100 | 8090058450 | 28350 | 28300 | 28350 | 28300 | 325 |
| 379 | 20240308 | 131000 | 8080860850 | 28300 | 28300 | 28300 | 28300 | 492 |
| 380 | 20240308 | 130900 | 8066937250 | 28300 | 28300 | 28300 | 28300 | 140 |
| 381 | 20240308 | 130800 | 8062975250 | 28300 | 28350 | 28350 | 28300 | 331 |
| 382 | 20240308 | 130700 | 8053605650 | 28350 | 28350 | 28350 | 28300 | 1432 |
| 383 | 20240308 | 130600 | 8013077900 | 28300 | 28350 | 28350 | 28300 | 522 |
| 384 | 20240308 | 130500 | 7998279300 | 28350 | 28350 | 28350 | 28350 | 34 |
| 385 | 20240308 | 130400 | 7997315400 | 28350 | 28400 | 28400 | 28350 | 238 |
| 386 | 20240308 | 130300 | 7990560700 | 28350 | 28300 | 28350 | 28300 | 175 |
| 387 | 20240308 | 130200 | 7985606900 | 28300 | 28250 | 28300 | 28250 | 277 |
| 388 | 20240308 | 130100 | 7977775900 | 28250 | 28350 | 28350 | 28250 | 613 |
| 389 | 20240308 | 130000 | 7960436800 | 28400 | 28400 | 28450 | 28350 | 423 |
| 390 | 20240308 | 125900 | 7948428400 | 28450 | 28300 | 28450 | 28250 | 739 |
| 391 | 20240308 | 125800 | 7927502050 | 28300 | 28300 | 28300 | 28250 | 62 |
| 392 | 20240308 | 125700 | 7925748200 | 28300 | 28250 | 28300 | 28250 | 180 |
| 393 | 20240308 | 125600 | 7920656700 | 28300 | 28400 | 28400 | 28250 | 652 |
| 394 | 20240308 | 125500 | 7902211100 | 28400 | 28400 | 28400 | 28300 | 617 |
| 395 | 20240308 | 125400 | 7884737100 | 28400 | 28400 | 28400 | 28350 | 380 |
| 396 | 20240308 | 125300 | 7873961500 | 28300 | 28300 | 28350 | 28300 | 527 |
| 397 | 20240308 | 125200 | 7859041650 | 28300 | 28300 | 28300 | 28300 | 2166 |
| 398 | 20240308 | 125100 | 7797743850 | 28300 | 28450 | 28450 | 28300 | 7186 |
| 399 | 20240308 | 125000 | 7593902200 | 28500 | 28450 | 28500 | 28450 | 190 |
| 400 | 20240308 | 124900 | 7588496650 | 28450 | 28450 | 28450 | 28400 | 382 |
| 401 | 20240308 | 124800 | 7577634300 | 28400 | 28450 | 28450 | 28400 | 550 |
| 402 | 20240308 | 124700 | 7562003350 | 28450 | 28500 | 28500 | 28450 | 257 |
| 403 | 20240308 | 124600 | 7554689450 | 28500 | 28450 | 28500 | 28450 | 333 |
| 404 | 20240308 | 124500 | 7545208100 | 28450 | 28450 | 28450 | 28450 | 201 |
| 405 | 20240308 | 124400 | 7539489650 | 28450 | 28450 | 28500 | 28450 | 32 |
| 406 | 20240308 | 124300 | 7538578400 | 28450 | 28450 | 28450 | 28450 | 106 |
| 407 | 20240308 | 124200 | 7535562700 | 28400 | 28450 | 28450 | 28400 | 350 |
| 408 | 20240308 | 124100 | 7525621950 | 28450 | 28400 | 28450 | 28400 | 830 |
| 409 | 20240308 | 124000 | 7502008750 | 28400 | 28450 | 28500 | 28400 | 1401 |
| 410 | 20240308 | 123900 | 7462180600 | 28500 | 28500 | 28500 | 28450 | 154 |
| 411 | 20240308 | 123800 | 7457798350 | 28450 | 28500 | 28500 | 28450 | 736 |
| 412 | 20240308 | 123700 | 7436856800 | 28500 | 28500 | 28500 | 28450 | 981 |
| 413 | 20240308 | 123600 | 7408939000 | 28500 | 28550 | 28550 | 28500 | 488 |
| 414 | 20240308 | 123500 | 7395029200 | 28550 | 28550 | 28550 | 28500 | 424 |
| 415 | 20240308 | 123400 | 7382940850 | 28550 | 28500 | 28550 | 28500 | 11 |
| 416 | 20240308 | 123300 | 7382626850 | 28500 | 28500 | 28500 | 28450 | 481 |
| 417 | 20240308 | 123200 | 7368933150 | 28500 | 28500 | 28500 | 28500 | 485 |
| 418 | 20240308 | 123100 | 7355110650 | 28450 | 28450 | 28500 | 28450 | 185 |
| 419 | 20240308 | 123000 | 7349845850 | 28450 | 28450 | 28500 | 28450 | 972 |
| 420 | 20240308 | 122900 | 7322189950 | 28500 | 28450 | 28500 | 28450 | 164 |
| 421 | 20240308 | 122800 | 7317522100 | 28500 | 28450 | 28500 | 28450 | 252 |
| 422 | 20240308 | 122700 | 7310352100 | 28450 | 28450 | 28500 | 28450 | 106 |
| 423 | 20240308 | 122600 | 7307335150 | 28450 | 28400 | 28450 | 28400 | 290 |
| 424 | 20240308 | 122500 | 7299092250 | 28400 | 28400 | 28400 | 28350 | 154 |
| 425 | 20240308 | 122400 | 7294718700 | 28350 | 28350 | 28400 | 28350 | 854 |
| 426 | 20240308 | 122300 | 7270495150 | 28350 | 28350 | 28400 | 28350 | 228 |
| 427 | 20240308 | 122200 | 7264028850 | 28350 | 28400 | 28400 | 28350 | 51 |
| 428 | 20240308 | 122100 | 7262582750 | 28350 | 28350 | 28350 | 28350 | 18 |
| 429 | 20240308 | 122000 | 7262072450 | 28350 | 28350 | 28450 | 28350 | 4707 |
| 430 | 20240308 | 121900 | 7128418200 | 28350 | 28400 | 28400 | 28300 | 2089 |
| 431 | 20240308 | 121800 | 7069238100 | 28450 | 28450 | 28450 | 28350 | 6451 |
| 432 | 20240308 | 121700 | 6886039350 | 28450 | 28450 | 28500 | 28450 | 584 |
| 433 | 20240308 | 121600 | 6869424400 | 28450 | 28400 | 28500 | 28400 | 817 |
| 434 | 20240308 | 121500 | 6846187100 | 28450 | 28400 | 28450 | 28400 | 481 |
| 435 | 20240308 | 121400 | 6832502800 | 28400 | 28500 | 28500 | 28400 | 725 |
| 436 | 20240308 | 121300 | 6811873900 | 28450 | 28450 | 28500 | 28450 | 66 |
| 437 | 20240308 | 121200 | 6809995700 | 28400 | 28450 | 28500 | 28400 | 730 |
| 438 | 20240308 | 121100 | 6789223250 | 28450 | 28500 | 28550 | 28450 | 164 |
| 439 | 20240308 | 121000 | 6784556400 | 28450 | 28550 | 28550 | 28400 | 11268 |
| 440 | 20240308 | 120900 | 6463558250 | 28550 | 28500 | 28550 | 28500 | 585 |
| 441 | 20240308 | 120800 | 6446867250 | 28550 | 28550 | 28550 | 28500 | 699 |
| 442 | 20240308 | 120700 | 6426939100 | 28550 | 28600 | 28600 | 28550 | 1305 |
| 443 | 20240308 | 120600 | 6389681300 | 28600 | 28550 | 28600 | 28550 | 725 |
| 444 | 20240308 | 120500 | 6368947800 | 28550 | 28550 | 28550 | 28500 | 1017 |
| 445 | 20240308 | 120400 | 6339917300 | 28650 | 28550 | 28700 | 28500 | 1073 |
| 446 | 20240308 | 120300 | 6309293750 | 28550 | 28550 | 28600 | 28550 | 2400 |
| 447 | 20240308 | 120200 | 6240773650 | 28550 | 28600 | 28700 | 28550 | 2298 |
| 448 | 20240308 | 120100 | 6175151500 | 28600 | 28600 | 28750 | 28550 | 5210 |
| 449 | 20240308 | 120000 | 6026372900 | 28550 | 28750 | 28750 | 28550 | 676 |
| 450 | 20240308 | 115900 | 6007011100 | 28650 | 28650 | 28750 | 28600 | 2979 |
| 451 | 20240308 | 115800 | 5921756100 | 28700 | 28600 | 28750 | 28600 | 564 |
| 452 | 20240308 | 115700 | 5905618650 | 28650 | 28700 | 28750 | 28600 | 1199 |
| 453 | 20240308 | 115600 | 5871229400 | 28700 | 28650 | 28700 | 28600 | 1074 |
| 454 | 20240308 | 115500 | 5840509000 | 28650 | 28650 | 28650 | 28600 | 2540 |
| 455 | 20240308 | 115400 | 5767748000 | 28650 | 28700 | 28700 | 28650 | 348 |
| 456 | 20240308 | 115300 | 5757775650 | 28650 | 28700 | 28750 | 28650 | 4433 |
| 457 | 20240308 | 115200 | 5630563750 | 28700 | 28750 | 28750 | 28700 | 1601 |
| 458 | 20240308 | 115100 | 5584595000 | 28750 | 28700 | 28750 | 28700 | 420 |
| 459 | 20240308 | 115000 | 5572529700 | 28700 | 28750 | 28750 | 28700 | 266 |
| 460 | 20240308 | 114900 | 5564887200 | 28700 | 28750 | 28750 | 28700 | 1323 |
| 461 | 20240308 | 114800 | 5526902550 | 28750 | 28750 | 28750 | 28700 | 7895 |
| 462 | 20240308 | 114700 | 5299941400 | 28750 | 28800 | 28800 | 28750 | 985 |
| 463 | 20240308 | 114600 | 5271574150 | 28850 | 28800 | 28850 | 28800 | 319 |
| 464 | 20240308 | 114500 | 5262381300 | 28800 | 28850 | 28850 | 28800 | 845 |
| 465 | 20240308 | 114400 | 5238044050 | 28850 | 28800 | 28850 | 28800 | 91 |
| 466 | 20240308 | 114300 | 5235420050 | 28800 | 28800 | 28800 | 28800 | 0 |
| 467 | 20240308 | 114200 | 5235420050 | 28800 | 28800 | 28800 | 28800 | 93 |
| 468 | 20240308 | 114100 | 5232741650 | 28850 | 28850 | 28850 | 28850 | 121 |
| 469 | 20240308 | 114000 | 5229250800 | 28850 | 28850 | 28850 | 28850 | 247 |
| 470 | 20240308 | 113900 | 5222124850 | 28850 | 28800 | 28850 | 28800 | 98 |
| 471 | 20240308 | 113800 | 5219298950 | 28800 | 28800 | 28850 | 28800 | 39 |
| 472 | 20240308 | 113700 | 5218175700 | 28800 | 28800 | 28800 | 28800 | 83 |
| 473 | 20240308 | 113600 | 5215785300 | 28800 | 28800 | 28800 | 28800 | 298 |
| 474 | 20240308 | 113500 | 5207202900 | 28800 | 28800 | 28800 | 28800 | 65 |
| 475 | 20240308 | 113400 | 5205330900 | 28850 | 28850 | 28850 | 28800 | 239 |
| 476 | 20240308 | 113300 | 5198438650 | 28850 | 28850 | 28850 | 28800 | 125 |
| 477 | 20240308 | 113200 | 5194836450 | 28850 | 28800 | 28900 | 28800 | 77 |
| 478 | 20240308 | 113100 | 5192613450 | 28800 | 28800 | 28850 | 28800 | 179 |
| 479 | 20240308 | 113000 | 5187458150 | 28850 | 28900 | 29000 | 28850 | 875 |
| 480 | 20240308 | 112900 | 5162190400 | 28950 | 28850 | 28950 | 28850 | 16 |
| 481 | 20240308 | 112800 | 5161728300 | 28850 | 28850 | 28850 | 28850 | 12 |
| 482 | 20240308 | 112700 | 5161382100 | 28850 | 28950 | 28950 | 28850 | 2692 |
| 483 | 20240308 | 112600 | 5083632150 | 29000 | 29050 | 29050 | 29000 | 792 |
| 484 | 20240308 | 112500 | 5060663500 | 29000 | 29000 | 29050 | 29000 | 772 |
| 485 | 20240308 | 112400 | 5038266800 | 29000 | 29000 | 29050 | 29000 | 677 |
| 486 | 20240308 | 112300 | 5018631300 | 28950 | 28950 | 29000 | 28950 | 1612 |
| 487 | 20240308 | 112200 | 4971959100 | 28950 | 28950 | 28950 | 28950 | 100 |
| 488 | 20240308 | 112100 | 4969064100 | 28950 | 28850 | 28950 | 28850 | 852 |
| 489 | 20240308 | 112000 | 4944417750 | 28850 | 28900 | 28900 | 28850 | 232 |
| 490 | 20240308 | 111900 | 4937713100 | 28900 | 28850 | 28900 | 28850 | 18 |
| 491 | 20240308 | 111800 | 4937193650 | 28900 | 28900 | 28900 | 28850 | 218 |
| 492 | 20240308 | 111700 | 4930902600 | 28850 | 28900 | 28900 | 28850 | 100 |
| 493 | 20240308 | 111600 | 4928014500 | 28900 | 28900 | 28900 | 28900 | 127 |
| 494 | 20240308 | 111500 | 4924344200 | 28900 | 28900 | 28900 | 28850 | 673 |
| 495 | 20240308 | 111400 | 4904895500 | 28900 | 28900 | 28900 | 28900 | 34 |
| 496 | 20240308 | 111300 | 4903912900 | 28900 | 28900 | 28900 | 28900 | 40 |
| 497 | 20240308 | 111200 | 4902756900 | 28900 | 28900 | 28900 | 28850 | 239 |
| 498 | 20240308 | 111100 | 4895861400 | 28900 | 28900 | 28900 | 28850 | 43 |
| 499 | 20240308 | 111000 | 4894618950 | 28850 | 28900 | 28900 | 28850 | 468 |
| 500 | 20240308 | 110900 | 4881116650 | 28850 | 28900 | 28900 | 28850 | 138 |
| 501 | 20240308 | 110800 | 4877135100 | 28900 | 28950 | 28950 | 28900 | 1190 |
| 502 | 20240308 | 110700 | 4842740550 | 28950 | 28950 | 28950 | 28950 | 778 |
| 503 | 20240308 | 110600 | 4820217450 | 28950 | 28900 | 28950 | 28900 | 240 |
| 504 | 20240308 | 110500 | 4813279850 | 28900 | 28900 | 28900 | 28850 | 64 |
| 505 | 20240308 | 110400 | 4811430900 | 28900 | 28900 | 28900 | 28900 | 97 |
| 506 | 20240308 | 110300 | 4808627600 | 28900 | 28900 | 28900 | 28900 | 465 |
| 507 | 20240308 | 110200 | 4795189100 | 28900 | 28850 | 28900 | 28850 | 167 |
| 508 | 20240308 | 110100 | 4790363900 | 28900 | 28900 | 28900 | 28900 | 107 |
| 509 | 20240308 | 110000 | 4787271600 | 28900 | 28900 | 28900 | 28850 | 298 |
| 510 | 20240308 | 105900 | 4778672850 | 28900 | 28850 | 28900 | 28850 | 238 |
| 511 | 20240308 | 105800 | 4771797150 | 28900 | 28900 | 28900 | 28900 | 325 |
| 512 | 20240308 | 105700 | 4762404650 | 28900 | 28900 | 28950 | 28850 | 165 |
| 513 | 20240308 | 105600 | 4757636350 | 28900 | 28900 | 28900 | 28900 | 657 |
| 514 | 20240308 | 105500 | 4738649050 | 28850 | 28850 | 28850 | 28850 | 49 |
| 515 | 20240308 | 105400 | 4737235400 | 28850 | 28900 | 28900 | 28850 | 1031 |
| 516 | 20240308 | 105300 | 4707456350 | 28850 | 28800 | 28850 | 28800 | 715 |
| 517 | 20240308 | 105200 | 4686837550 | 28800 | 28800 | 28900 | 28800 | 3835 |
| 518 | 20240308 | 105100 | 4576345700 | 28800 | 28850 | 28900 | 28800 | 839 |
| 519 | 20240308 | 105000 | 4552157150 | 28950 | 29000 | 29000 | 28850 | 949 |
| 520 | 20240308 | 104900 | 4524755800 | 29000 | 28850 | 29000 | 28850 | 612 |
| 521 | 20240308 | 104800 | 4507099150 | 28850 | 28850 | 28850 | 28850 | 122 |
| 522 | 20240308 | 104700 | 4503579450 | 28850 | 28900 | 28900 | 28850 | 714 |
| 523 | 20240308 | 104600 | 4482980500 | 28850 | 28900 | 28900 | 28850 | 1165 |
| 524 | 20240308 | 104500 | 4449320350 | 28950 | 28950 | 28950 | 28950 | 317 |
| 525 | 20240308 | 104400 | 4440143200 | 28950 | 28900 | 28950 | 28900 | 276 |
| 526 | 20240308 | 104300 | 4432153250 | 28900 | 28950 | 28950 | 28900 | 303 |
| 527 | 20240308 | 104200 | 4423391150 | 28950 | 28950 | 29000 | 28900 | 1705 |
| 528 | 20240308 | 104100 | 4374026500 | 28950 | 28950 | 29000 | 28950 | 335 |
| 529 | 20240308 | 104000 | 4364320250 | 28950 | 29000 | 29000 | 28950 | 1368 |
| 530 | 20240308 | 103900 | 4324690300 | 29050 | 29100 | 29100 | 29000 | 869 |
| 531 | 20240308 | 103800 | 4299436800 | 29100 | 29000 | 29100 | 29000 | 192 |
| 532 | 20240308 | 103700 | 4293855300 | 29050 | 29050 | 29050 | 29000 | 230 |
| 533 | 20240308 | 103600 | 4287173850 | 29050 | 28950 | 29050 | 28950 | 234 |
| 534 | 20240308 | 103500 | 4280381200 | 28950 | 28950 | 29000 | 28950 | 263 |
| 535 | 20240308 | 103400 | 4272758600 | 28950 | 29000 | 29000 | 28950 | 291 |
| 536 | 20240308 | 103300 | 4264331650 | 29000 | 28950 | 29000 | 28950 | 258 |
| 537 | 20240308 | 103200 | 4256853650 | 28950 | 28900 | 28950 | 28900 | 981 |
| 538 | 20240308 | 103100 | 4228492050 | 28900 | 28950 | 29000 | 28900 | 1681 |
| 539 | 20240308 | 103000 | 4179853650 | 29000 | 29000 | 29000 | 29000 | 329 |
| 540 | 20240308 | 102900 | 4170312650 | 29000 | 29050 | 29050 | 29000 | 1568 |
| 541 | 20240308 | 102800 | 4124832350 | 29050 | 29100 | 29100 | 29050 | 935 |
| 542 | 20240308 | 102700 | 4097667800 | 29050 | 29150 | 29150 | 29050 | 333 |
| 543 | 20240308 | 102600 | 4087974100 | 29200 | 29250 | 29250 | 29150 | 458 |
| 544 | 20240308 | 102500 | 4074615050 | 29200 | 29250 | 29250 | 29150 | 1220 |
| 545 | 20240308 | 102400 | 4038998100 | 29200 | 29300 | 29300 | 29200 | 1264 |
| 546 | 20240308 | 102300 | 4002000350 | 29300 | 29500 | 29500 | 29300 | 2662 |
| 547 | 20240308 | 102200 | 3923656300 | 29500 | 29450 | 29500 | 29450 | 2312 |
| 548 | 20240308 | 102100 | 3855462400 | 29450 | 29450 | 29500 | 29400 | 1494 |
| 549 | 20240308 | 102000 | 3811451000 | 29450 | 29400 | 29450 | 29400 | 316 |
| 550 | 20240308 | 101900 | 3802159750 | 29450 | 29300 | 29450 | 29250 | 5999 |
| 551 | 20240308 | 101800 | 3626047300 | 29300 | 29300 | 29350 | 29250 | 2328 |
| 552 | 20240308 | 101700 | 3557837800 | 29200 | 29250 | 29300 | 29200 | 1096 |
| 553 | 20240308 | 101600 | 3525753400 | 29100 | 29200 | 29200 | 29100 | 1088 |
| 554 | 20240308 | 101500 | 3494015000 | 29200 | 29250 | 29250 | 29200 | 57 |
| 555 | 20240308 | 101400 | 3492349600 | 29200 | 29150 | 29250 | 29150 | 1252 |
| 556 | 20240308 | 101300 | 3455790700 | 29150 | 29250 | 29250 | 29150 | 537 |
| 557 | 20240308 | 101200 | 3440103250 | 29250 | 29250 | 29300 | 29200 | 729 |
| 558 | 20240308 | 101100 | 3418782950 | 29300 | 29350 | 29350 | 29250 | 403 |
| 559 | 20240308 | 101000 | 3406971000 | 29350 | 29400 | 29400 | 29350 | 2479 |
| 560 | 20240308 | 100900 | 3334121900 | 29350 | 29100 | 29400 | 29100 | 9320 |
| 561 | 20240308 | 100800 | 3061449800 | 29100 | 29100 | 29150 | 29100 | 421 |
| 562 | 20240308 | 100700 | 3049198450 | 29150 | 29050 | 29150 | 29050 | 2099 |
| 563 | 20240308 | 100600 | 2988108750 | 29050 | 29050 | 29050 | 29050 | 229 |
| 564 | 20240308 | 100500 | 2981456300 | 29000 | 29000 | 29050 | 29000 | 995 |
| 565 | 20240308 | 100400 | 2952559750 | 29050 | 29000 | 29050 | 29000 | 267 |
| 566 | 20240308 | 100300 | 2944814500 | 29000 | 28950 | 29050 | 28950 | 709 |
| 567 | 20240308 | 100200 | 2924237650 | 28950 | 29000 | 29050 | 28950 | 217 |
| 568 | 20240308 | 100100 | 2917943300 | 29000 | 29000 | 29050 | 29000 | 937 |
| 569 | 20240308 | 100000 | 2890770250 | 29000 | 29000 | 29050 | 29000 | 398 |
| 570 | 20240308 | 095900 | 2879227550 | 29000 | 28750 | 29050 | 28750 | 3722 |
| 571 | 20240308 | 095800 | 2771620850 | 28750 | 28800 | 28800 | 28750 | 408 |
| 572 | 20240308 | 095700 | 2759880250 | 28800 | 28800 | 28800 | 28750 | 88 |
| 573 | 20240308 | 095600 | 2757348550 | 28750 | 28700 | 28750 | 28650 | 2228 |
| 574 | 20240308 | 095500 | 2693394650 | 28750 | 28700 | 28750 | 28650 | 576 |
| 575 | 20240308 | 095400 | 2676870400 | 28650 | 28650 | 28700 | 28650 | 431 |
| 576 | 20240308 | 095300 | 2664516200 | 28600 | 28700 | 28750 | 28600 | 1088 |
| 577 | 20240308 | 095200 | 2633323300 | 28700 | 28700 | 28750 | 28700 | 759 |
| 578 | 20240308 | 095100 | 2611539750 | 28700 | 28750 | 28800 | 28700 | 326 |
| 579 | 20240308 | 095000 | 2602166500 | 28700 | 28750 | 28850 | 28650 | 1540 |
| 580 | 20240308 | 094900 | 2557883200 | 28700 | 28650 | 28700 | 28650 | 48 |
| 581 | 20240308 | 094800 | 2556506250 | 28650 | 28650 | 28700 | 28650 | 1555 |
| 582 | 20240308 | 094700 | 2511946400 | 28650 | 28700 | 28700 | 28650 | 359 |
| 583 | 20240308 | 094600 | 2501656550 | 28700 | 28700 | 28700 | 28650 | 1626 |
| 584 | 20240308 | 094500 | 2455060050 | 28700 | 28700 | 28750 | 28700 | 632 |
| 585 | 20240308 | 094400 | 2436916800 | 28700 | 28700 | 28700 | 28700 | 1252 |
| 586 | 20240308 | 094300 | 2400984400 | 28650 | 28600 | 28650 | 28600 | 406 |
| 587 | 20240308 | 094200 | 2389361950 | 28600 | 28650 | 28700 | 28600 | 1190 |
| 588 | 20240308 | 094100 | 2355297050 | 28650 | 28700 | 28700 | 28600 | 595 |
| 589 | 20240308 | 094000 | 2338264700 | 28700 | 28700 | 28700 | 28600 | 2248 |
| 590 | 20240308 | 093900 | 2273910550 | 28700 | 28750 | 28800 | 28650 | 891 |
| 591 | 20240308 | 093800 | 2248329900 | 28800 | 28750 | 28800 | 28750 | 983 |
| 592 | 20240308 | 093700 | 2220051050 | 28750 | 28700 | 28750 | 28700 | 195 |
| 593 | 20240308 | 093600 | 2214445350 | 28750 | 28750 | 28750 | 28700 | 278 |
| 594 | 20240308 | 093500 | 2206454900 | 28700 | 28600 | 28700 | 28600 | 435 |
| 595 | 20240308 | 093400 | 2193984300 | 28600 | 28700 | 28700 | 28600 | 1335 |
| 596 | 20240308 | 093300 | 2155733400 | 28650 | 28700 | 28700 | 28650 | 518 |
| 597 | 20240308 | 093200 | 2140872050 | 28600 | 28600 | 28700 | 28550 | 1171 |
| 598 | 20240308 | 093100 | 2107372200 | 28600 | 28650 | 28650 | 28600 | 1429 |
| 599 | 20240308 | 093000 | 2066502300 | 28650 | 28650 | 28700 | 28600 | 2482 |
| 600 | 20240308 | 092900 | 1995443150 | 28650 | 28700 | 28700 | 28650 | 694 |
| 601 | 20240308 | 092800 | 1975531600 | 28650 | 28500 | 28700 | 28500 | 2541 |
| 602 | 20240308 | 092700 | 1902873300 | 28500 | 28600 | 28650 | 28500 | 4635 |
| 603 | 20240308 | 092600 | 1770519150 | 28600 | 28650 | 28700 | 28600 | 3424 |
| 604 | 20240308 | 092500 | 1672484300 | 28650 | 28800 | 28800 | 28600 | 15536 |
| 605 | 20240308 | 092400 | 1226626800 | 28750 | 28850 | 28850 | 28750 | 3190 |
| 606 | 20240308 | 092300 | 1134730350 | 28850 | 28850 | 28900 | 28850 | 444 |
| 607 | 20240308 | 092200 | 1121919650 | 28850 | 29000 | 29000 | 28850 | 647 |
| 608 | 20240308 | 092100 | 1103233950 | 29000 | 28950 | 29000 | 28900 | 2233 |
| 609 | 20240308 | 092000 | 1038643650 | 28950 | 29050 | 29050 | 28950 | 959 |
| 610 | 20240308 | 091900 | 1010836300 | 29000 | 29050 | 29050 | 29000 | 551 |
| 611 | 20240308 | 091800 | 994849300 | 29050 | 29150 | 29150 | 29050 | 870 |
| 612 | 20240308 | 091700 | 969570200 | 29150 | 29050 | 29150 | 29000 | 766 |
| 613 | 20240308 | 091600 | 947299550 | 29050 | 29050 | 29050 | 29050 | 729 |
| 614 | 20240308 | 091500 | 926122100 | 29050 | 29050 | 29100 | 29050 | 473 |
| 615 | 20240308 | 091400 | 912375250 | 29100 | 29100 | 29100 | 29100 | 126 |
| 616 | 20240308 | 091300 | 908708650 | 29050 | 29150 | 29200 | 29050 | 1782 |
| 617 | 20240308 | 091200 | 856824250 | 29050 | 29100 | 29150 | 29050 | 982 |
| 618 | 20240308 | 091100 | 828253250 | 29100 | 29000 | 29100 | 28900 | 327 |
| 619 | 20240308 | 091000 | 818760750 | 29050 | 28950 | 29050 | 28800 | 3216 |
| 620 | 20240308 | 090900 | 725652300 | 29000 | 28950 | 29000 | 28950 | 617 |
| 621 | 20240308 | 090800 | 707771350 | 29000 | 28800 | 29000 | 28700 | 4427 |
| 622 | 20240308 | 090700 | 580253000 | 28800 | 29000 | 29000 | 28800 | 2227 |
| 623 | 20240308 | 090600 | 515919600 | 29000 | 29050 | 29050 | 28950 | 642 |
| 624 | 20240308 | 090500 | 497290700 | 29100 | 29000 | 29100 | 28900 | 1260 |
| 625 | 20240308 | 090400 | 460739000 | 28950 | 28950 | 29000 | 28850 | 1103 |
| 626 | 20240308 | 090300 | 428858200 | 28900 | 29100 | 29100 | 28900 | 1251 |
| 627 | 20240308 | 090200 | 392559800 | 29100 | 29050 | 29200 | 28800 | 3639 |
| 628 | 20240308 | 090100 | 287020000 | 29050 | 29250 | 29250 | 28950 | 5663 |
| 629 | 20240308 | 090000 | 122263900 | 29250 | 29350 | 29350 | 29100 | 4055 |