31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 183100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 4730 |
| 3 | 20240308 | 183000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20240308 | 182900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20240308 | 182800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20240308 | 182700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20240308 | 182600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20240308 | 182500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20240308 | 182400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20240308 | 182300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20240308 | 182200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20240308 | 182100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20240308 | 182000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20240308 | 181900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20240308 | 181800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20240308 | 181700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20240308 | 181600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20240308 | 181500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20240308 | 181400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20240308 | 181300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20240308 | 181200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20240308 | 181100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20240308 | 181000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20240308 | 180900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20240308 | 180800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20240308 | 180700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20240308 | 180600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20240308 | 180500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20240308 | 180400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20240308 | 180300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20240308 | 180200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20240308 | 180100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 4730 |
| 33 | 20240308 | 180000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20240308 | 175900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20240308 | 175800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20240308 | 175700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20240308 | 175600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20240308 | 175500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20240308 | 175400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20240308 | 175300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20240308 | 175200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20240308 | 175100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20240308 | 175000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20240308 | 174900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20240308 | 174800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20240308 | 174700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20240308 | 174600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20240308 | 174500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20240308 | 174400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20240308 | 174300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20240308 | 174200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20240308 | 174100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20240308 | 174000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20240308 | 173900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20240308 | 173800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20240308 | 173700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20240308 | 173600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20240308 | 173500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20240308 | 173400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20240308 | 173300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20240308 | 173200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20240308 | 173100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 4730 |
| 63 | 20240308 | 173000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20240308 | 172900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20240308 | 172800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20240308 | 172700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20240308 | 172600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20240308 | 172500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20240308 | 172400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20240308 | 172300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20240308 | 172200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20240308 | 172100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20240308 | 172000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20240308 | 171900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20240308 | 171800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20240308 | 171700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20240308 | 171600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20240308 | 171500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20240308 | 171400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20240308 | 171300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20240308 | 171200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20240308 | 171100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20240308 | 171000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20240308 | 170900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20240308 | 170800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20240308 | 170700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20240308 | 170600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20240308 | 170500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20240308 | 170400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20240308 | 170300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20240308 | 170200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20240308 | 170100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 4730 |
| 93 | 20240308 | 170000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20240308 | 165900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20240308 | 165800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20240308 | 165700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20240308 | 165600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20240308 | 165500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20240308 | 165400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20240308 | 165300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20240308 | 165200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20240308 | 165100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20240308 | 165000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20240308 | 164900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20240308 | 164800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20240308 | 164700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20240308 | 164600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20240308 | 164500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20240308 | 164400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20240308 | 164300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20240308 | 164200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20240308 | 164100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20240308 | 164000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20240308 | 163900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20240308 | 163800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20240308 | 163700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20240308 | 163600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20240308 | 163500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20240308 | 163400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20240308 | 163300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20240308 | 163200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20240308 | 163100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 4730 |
| 123 | 20240308 | 163000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20240308 | 162900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20240308 | 162800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20240308 | 162700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20240308 | 162600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20240308 | 162500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20240308 | 162400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20240308 | 162300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20240308 | 162200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20240308 | 162100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20240308 | 162000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20240308 | 161900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20240308 | 161800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20240308 | 161700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20240308 | 161600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20240308 | 161500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20240308 | 161400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20240308 | 161300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20240308 | 161200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20240308 | 161100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20240308 | 161000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20240308 | 160900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20240308 | 160800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20240308 | 160700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20240308 | 160600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20240308 | 160500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20240308 | 160400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20240308 | 160300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20240308 | 160200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20240308 | 160100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 4730 |
| 153 | 20240308 | 160000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20240308 | 155900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20240308 | 155800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20240308 | 155700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20240308 | 155600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20240308 | 155500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20240308 | 155400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20240308 | 155300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20240308 | 155200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20240308 | 155100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20240308 | 155000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20240308 | 154900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20240308 | 154800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20240308 | 154700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20240308 | 154600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20240308 | 154500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20240308 | 154400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20240308 | 154300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20240308 | 154200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20240308 | 154100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20240308 | 154000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20240308 | 153900 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20240308 | 153800 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20240308 | 153700 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20240308 | 153600 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20240308 | 153500 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20240308 | 153400 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20240308 | 153300 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20240308 | 153200 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20240308 | 153100 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 4730 |
| 183 | 20240308 | 153000 | 11596527050 | 28100 | 28100 | 28100 | 28100 | 4730 |
| 184 | 20240308 | 152900 | 11463614050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20240308 | 152800 | 11463614050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20240308 | 152700 | 11463614050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20240308 | 152600 | 11463614050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20240308 | 152500 | 11463614050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20240308 | 152400 | 11463614050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20240308 | 152300 | 11463614050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20240308 | 152200 | 11463614050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20240308 | 152100 | 11463614050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20240308 | 152000 | 11463614050 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20240308 | 151900 | 11463614050 | 27950 | 27950 | 28000 | 27750 | 2482 |
| 195 | 20240308 | 151800 | 11394367450 | 27950 | 27900 | 28000 | 27800 | 994 |
| 196 | 20240308 | 151700 | 11366578900 | 27850 | 28000 | 28000 | 27800 | 2267 |
| 197 | 20240308 | 151600 | 11303431300 | 28000 | 28000 | 28050 | 28000 | 227 |
| 198 | 20240308 | 151500 | 11297072700 | 28050 | 28000 | 28050 | 27950 | 486 |
| 199 | 20240308 | 151400 | 11283450450 | 28050 | 28050 | 28100 | 28000 | 1339 |
| 200 | 20240308 | 151300 | 11245903600 | 28050 | 27900 | 28050 | 27900 | 1014 |
| 201 | 20240308 | 151200 | 11217488550 | 27900 | 27950 | 28000 | 27900 | 1390 |
| 202 | 20240308 | 151100 | 11178653000 | 27950 | 28050 | 28050 | 27950 | 1431 |
| 203 | 20240308 | 151000 | 11138601450 | 28050 | 28050 | 28050 | 28000 | 1060 |
| 204 | 20240308 | 150900 | 11108893150 | 28050 | 28050 | 28100 | 28000 | 213 |
| 205 | 20240308 | 150800 | 11102914550 | 28050 | 27950 | 28100 | 27900 | 679 |
| 206 | 20240308 | 150700 | 11083915850 | 27950 | 28000 | 28050 | 27950 | 1845 |
| 207 | 20240308 | 150600 | 11032299450 | 28000 | 28000 | 28050 | 28000 | 910 |
| 208 | 20240308 | 150500 | 11006792500 | 28050 | 28100 | 28100 | 28050 | 141 |
| 209 | 20240308 | 150400 | 11002836600 | 28100 | 28100 | 28100 | 28000 | 893 |
| 210 | 20240308 | 150300 | 10977750200 | 28100 | 28100 | 28150 | 28100 | 402 |
| 211 | 20240308 | 150200 | 10966450200 | 28150 | 28150 | 28200 | 28100 | 515 |
| 212 | 20240308 | 150100 | 10951955600 | 28150 | 28100 | 28150 | 28050 | 604 |
| 213 | 20240308 | 150000 | 10934958950 | 28100 | 28050 | 28150 | 28050 | 631 |
| 214 | 20240308 | 145900 | 10917223850 | 28100 | 28000 | 28100 | 28000 | 279 |
| 215 | 20240308 | 145800 | 10909393550 | 28000 | 28000 | 28050 | 27950 | 871 |
| 216 | 20240308 | 145700 | 10884982400 | 27950 | 27950 | 28050 | 27950 | 1114 |
| 217 | 20240308 | 145600 | 10853807400 | 27950 | 28000 | 28050 | 27900 | 1555 |
| 218 | 20240308 | 145500 | 10810321300 | 28050 | 28150 | 28150 | 28050 | 713 |
| 219 | 20240308 | 145400 | 10790305800 | 28050 | 28100 | 28150 | 28050 | 992 |
| 220 | 20240308 | 145300 | 10762432700 | 28150 | 28100 | 28150 | 28100 | 450 |
| 221 | 20240308 | 145200 | 10749785350 | 28150 | 28100 | 28150 | 28050 | 1247 |
| 222 | 20240308 | 145100 | 10714752800 | 28150 | 28250 | 28250 | 28150 | 527 |
| 223 | 20240308 | 145000 | 10699898850 | 28250 | 28250 | 28300 | 28200 | 1158 |
| 224 | 20240308 | 144900 | 10667156450 | 28300 | 28350 | 28400 | 28250 | 736 |
| 225 | 20240308 | 144800 | 10646308150 | 28300 | 28350 | 28400 | 28300 | 533 |
| 226 | 20240308 | 144700 | 10631179600 | 28350 | 28350 | 28350 | 28300 | 1186 |
| 227 | 20240308 | 144600 | 10597558400 | 28350 | 28250 | 28350 | 28250 | 1743 |
| 228 | 20240308 | 144500 | 10548243650 | 28250 | 28150 | 28250 | 28150 | 751 |
| 229 | 20240308 | 144400 | 10527058250 | 28150 | 28150 | 28200 | 28150 | 364 |
| 230 | 20240308 | 144300 | 10516796100 | 28200 | 28150 | 28200 | 28150 | 199 |
| 231 | 20240308 | 144200 | 10511185150 | 28100 | 28150 | 28250 | 28100 | 707 |
| 232 | 20240308 | 144100 | 10491275900 | 28200 | 28200 | 28250 | 28200 | 547 |
| 233 | 20240308 | 144000 | 10475832150 | 28250 | 28250 | 28250 | 28150 | 556 |
| 234 | 20240308 | 143900 | 10460138900 | 28200 | 28250 | 28250 | 28200 | 789 |
| 235 | 20240308 | 143800 | 10437880700 | 28200 | 28150 | 28250 | 28150 | 451 |
| 236 | 20240308 | 143700 | 10425160750 | 28150 | 28250 | 28300 | 28150 | 447 |
| 237 | 20240308 | 143600 | 10412543950 | 28250 | 28150 | 28250 | 28150 | 1173 |
| 238 | 20240308 | 143500 | 10379437800 | 28150 | 28150 | 28150 | 28100 | 230 |
| 239 | 20240308 | 143400 | 10372969250 | 28150 | 28150 | 28150 | 28100 | 877 |
| 240 | 20240308 | 143300 | 10348287150 | 28100 | 28100 | 28150 | 28100 | 180 |
| 241 | 20240308 | 143200 | 10343229100 | 28100 | 28100 | 28150 | 28050 | 806 |
| 242 | 20240308 | 143100 | 10320576900 | 28100 | 28050 | 28150 | 28050 | 910 |
| 243 | 20240308 | 143000 | 10294991650 | 28100 | 28000 | 28200 | 27900 | 2407 |
| 244 | 20240308 | 142900 | 10227486750 | 28000 | 27850 | 28000 | 27800 | 1052 |
| 245 | 20240308 | 142800 | 10198165200 | 27850 | 27850 | 27950 | 27850 | 1009 |
| 246 | 20240308 | 142700 | 10170008650 | 27850 | 27900 | 27950 | 27850 | 862 |
| 247 | 20240308 | 142600 | 10145958050 | 27900 | 28000 | 28000 | 27850 | 4566 |
| 248 | 20240308 | 142500 | 10018349950 | 28000 | 28150 | 28150 | 28000 | 2940 |
| 249 | 20240308 | 142400 | 9935749900 | 28150 | 28250 | 28250 | 28150 | 3242 |
| 250 | 20240308 | 142300 | 9844318450 | 28250 | 28350 | 28350 | 28250 | 465 |
| 251 | 20240308 | 142200 | 9831174000 | 28300 | 28250 | 28350 | 28200 | 930 |
| 252 | 20240308 | 142100 | 9804903100 | 28250 | 28350 | 28350 | 28200 | 1379 |
| 253 | 20240308 | 142000 | 9765933200 | 28350 | 28400 | 28450 | 28200 | 3024 |
| 254 | 20240308 | 141900 | 9680279400 | 28450 | 28500 | 28500 | 28400 | 1593 |
| 255 | 20240308 | 141800 | 9634959800 | 28500 | 28450 | 28500 | 28400 | 2559 |
| 256 | 20240308 | 141700 | 9562132100 | 28450 | 28400 | 28500 | 28400 | 5351 |
| 257 | 20240308 | 141600 | 9409915000 | 28400 | 28300 | 28400 | 28300 | 4365 |
| 258 | 20240308 | 141500 | 9286143950 | 28300 | 28250 | 28300 | 28200 | 893 |
| 259 | 20240308 | 141400 | 9260895950 | 28250 | 28250 | 28300 | 28200 | 1084 |
| 260 | 20240308 | 141300 | 9230270800 | 28250 | 28200 | 28250 | 28150 | 803 |
| 261 | 20240308 | 141200 | 9207615350 | 28200 | 28200 | 28250 | 28150 | 571 |
| 262 | 20240308 | 141100 | 9191510050 | 28200 | 28200 | 28200 | 28150 | 543 |
| 263 | 20240308 | 141000 | 9176200400 | 28200 | 28200 | 28250 | 28150 | 858 |
| 264 | 20240308 | 140900 | 9151997800 | 28200 | 28250 | 28250 | 28150 | 538 |
| 265 | 20240308 | 140800 | 9136829150 | 28250 | 28200 | 28250 | 28150 | 958 |
| 266 | 20240308 | 140700 | 9109794950 | 28200 | 28250 | 28250 | 28200 | 432 |
| 267 | 20240308 | 140600 | 9097603450 | 28250 | 28200 | 28250 | 28150 | 746 |
| 268 | 20240308 | 140500 | 9076566950 | 28200 | 28200 | 28250 | 28150 | 402 |
| 269 | 20240308 | 140400 | 9065233350 | 28200 | 28200 | 28250 | 28200 | 905 |
| 270 | 20240308 | 140300 | 9039682750 | 28200 | 28250 | 28250 | 28150 | 1191 |
| 271 | 20240308 | 140200 | 9006096100 | 28200 | 28200 | 28200 | 28100 | 1759 |
| 272 | 20240308 | 140100 | 8956564100 | 28150 | 28200 | 28200 | 28150 | 536 |
| 273 | 20240308 | 140000 | 8941474650 | 28200 | 28150 | 28200 | 28150 | 766 |
| 274 | 20240308 | 135900 | 8919878450 | 28150 | 28200 | 28200 | 28100 | 482 |
| 275 | 20240308 | 135800 | 8906300800 | 28200 | 28150 | 28250 | 28150 | 1712 |
| 276 | 20240308 | 135700 | 8858021050 | 28150 | 28000 | 28200 | 28000 | 5325 |
| 277 | 20240308 | 135600 | 8708192200 | 28050 | 28050 | 28050 | 28000 | 633 |
| 278 | 20240308 | 135500 | 8690441050 | 28050 | 28000 | 28050 | 28000 | 701 |
| 279 | 20240308 | 135400 | 8670783850 | 28000 | 28000 | 28050 | 27950 | 1041 |
| 280 | 20240308 | 135300 | 8641609900 | 27950 | 28150 | 28150 | 27950 | 650 |
| 281 | 20240308 | 135200 | 8623406300 | 28150 | 28050 | 28150 | 28050 | 643 |
| 282 | 20240308 | 135100 | 8605342400 | 28100 | 28100 | 28150 | 28000 | 2313 |
| 283 | 20240308 | 135000 | 8540435850 | 28150 | 28150 | 28200 | 28100 | 2358 |
| 284 | 20240308 | 134900 | 8474051550 | 28200 | 28250 | 28250 | 28150 | 943 |
| 285 | 20240308 | 134800 | 8447439900 | 28250 | 28250 | 28250 | 28150 | 1386 |
| 286 | 20240308 | 134700 | 8408359600 | 28250 | 28250 | 28300 | 28200 | 2013 |
| 287 | 20240308 | 134600 | 8351515000 | 28300 | 28250 | 28300 | 28200 | 3577 |
| 288 | 20240308 | 134500 | 8250447650 | 28250 | 28150 | 28250 | 28150 | 1857 |
| 289 | 20240308 | 134400 | 8198054950 | 28200 | 28100 | 28250 | 28100 | 1242 |
| 290 | 20240308 | 134300 | 8163081400 | 28100 | 28100 | 28150 | 28050 | 938 |
| 291 | 20240308 | 134200 | 8136723400 | 28100 | 28150 | 28150 | 28050 | 1578 |
| 292 | 20240308 | 134100 | 8092362250 | 28100 | 28100 | 28250 | 28100 | 3841 |
| 293 | 20240308 | 134000 | 7984170450 | 28150 | 27850 | 28150 | 27850 | 10504 |
| 294 | 20240308 | 133900 | 7689916350 | 27850 | 27850 | 27850 | 27800 | 746 |
| 295 | 20240308 | 133800 | 7669165100 | 27800 | 27800 | 27900 | 27750 | 540 |
| 296 | 20240308 | 133700 | 7654134150 | 27850 | 27900 | 27950 | 27850 | 403 |
| 297 | 20240308 | 133600 | 7642902850 | 27850 | 27800 | 27950 | 27800 | 3491 |
| 298 | 20240308 | 133500 | 7545521800 | 27750 | 27800 | 27850 | 27750 | 368 |
| 299 | 20240308 | 133400 | 7535288950 | 27800 | 27700 | 27800 | 27700 | 1035 |
| 300 | 20240308 | 133300 | 7506521950 | 27700 | 27800 | 27800 | 27700 | 3077 |
| 301 | 20240308 | 133200 | 7421079950 | 27850 | 27850 | 27850 | 27800 | 464 |
| 302 | 20240308 | 133100 | 7408163500 | 27850 | 27900 | 27900 | 27800 | 1175 |
| 303 | 20240308 | 133000 | 7375437600 | 27900 | 27900 | 27900 | 27850 | 892 |
| 304 | 20240308 | 132900 | 7350589150 | 27900 | 27900 | 27900 | 27850 | 159 |
| 305 | 20240308 | 132800 | 7346156600 | 27900 | 27900 | 27900 | 27850 | 363 |
| 306 | 20240308 | 132700 | 7336036000 | 27800 | 27800 | 27850 | 27800 | 422 |
| 307 | 20240308 | 132600 | 7324295450 | 27800 | 27900 | 27900 | 27800 | 2203 |
| 308 | 20240308 | 132500 | 7262944050 | 27900 | 27850 | 27950 | 27850 | 514 |
| 309 | 20240308 | 132400 | 7248602300 | 27850 | 27850 | 27900 | 27850 | 680 |
| 310 | 20240308 | 132300 | 7229650850 | 27850 | 27850 | 27900 | 27850 | 577 |
| 311 | 20240308 | 132200 | 7213576450 | 27900 | 28000 | 28000 | 27850 | 1330 |
| 312 | 20240308 | 132100 | 7176424100 | 28000 | 27950 | 28000 | 27950 | 258 |
| 313 | 20240308 | 132000 | 7169203500 | 28000 | 27950 | 28000 | 27950 | 561 |
| 314 | 20240308 | 131900 | 7153508300 | 27950 | 28000 | 28000 | 27950 | 587 |
| 315 | 20240308 | 131800 | 7137097350 | 28000 | 27950 | 28000 | 27950 | 1230 |
| 316 | 20240308 | 131700 | 7102705600 | 28000 | 27950 | 28000 | 27900 | 2787 |
| 317 | 20240308 | 131600 | 7024794100 | 27900 | 27750 | 27900 | 27750 | 4036 |
| 318 | 20240308 | 131500 | 6912296000 | 27800 | 27750 | 27800 | 27650 | 627 |
| 319 | 20240308 | 131400 | 6894885800 | 27700 | 27650 | 27750 | 27650 | 348 |
| 320 | 20240308 | 131300 | 6885256750 | 27700 | 27700 | 27700 | 27650 | 3154 |
| 321 | 20240308 | 131200 | 6797910300 | 27700 | 27800 | 27800 | 27700 | 526 |
| 322 | 20240308 | 131100 | 6783316450 | 27750 | 27800 | 27850 | 27750 | 690 |
| 323 | 20240308 | 131000 | 6764143200 | 27750 | 27850 | 27850 | 27750 | 760 |
| 324 | 20240308 | 130900 | 6743012950 | 27850 | 27900 | 27900 | 27850 | 1460 |
| 325 | 20240308 | 130800 | 6702332350 | 27900 | 27850 | 27900 | 27850 | 313 |
| 326 | 20240308 | 130700 | 6693608750 | 27850 | 27850 | 27900 | 27850 | 779 |
| 327 | 20240308 | 130600 | 6671902350 | 27850 | 27800 | 27850 | 27800 | 445 |
| 328 | 20240308 | 130500 | 6659516300 | 27850 | 27850 | 27850 | 27800 | 794 |
| 329 | 20240308 | 130400 | 6637427350 | 27850 | 27750 | 27850 | 27750 | 1607 |
| 330 | 20240308 | 130300 | 6592744100 | 27800 | 27800 | 27800 | 27750 | 461 |
| 331 | 20240308 | 130200 | 6579932450 | 27750 | 27700 | 27800 | 27700 | 560 |
| 332 | 20240308 | 130100 | 6564389900 | 27700 | 27700 | 27750 | 27700 | 377 |
| 333 | 20240308 | 130000 | 6553941600 | 27700 | 27750 | 27800 | 27700 | 467 |
| 334 | 20240308 | 125900 | 6540989900 | 27750 | 27750 | 27750 | 27650 | 759 |
| 335 | 20240308 | 125800 | 6519957650 | 27750 | 27800 | 27800 | 27750 | 337 |
| 336 | 20240308 | 125700 | 6510593700 | 27800 | 27700 | 27800 | 27700 | 1212 |
| 337 | 20240308 | 125600 | 6477001550 | 27750 | 27800 | 27850 | 27700 | 2161 |
| 338 | 20240308 | 125500 | 6417035700 | 27800 | 27900 | 27900 | 27800 | 946 |
| 339 | 20240308 | 125400 | 6390660200 | 27900 | 27900 | 27900 | 27800 | 867 |
| 340 | 20240308 | 125300 | 6366495550 | 27900 | 27900 | 27950 | 27850 | 1512 |
| 341 | 20240308 | 125200 | 6324306350 | 27850 | 27850 | 27900 | 27800 | 745 |
| 342 | 20240308 | 125100 | 6303556450 | 27850 | 27900 | 27900 | 27750 | 984 |
| 343 | 20240308 | 125000 | 6276141300 | 27900 | 27850 | 27900 | 27800 | 863 |
| 344 | 20240308 | 124900 | 6252116900 | 27850 | 27800 | 27850 | 27750 | 441 |
| 345 | 20240308 | 124800 | 6239846550 | 27800 | 27800 | 27850 | 27750 | 1171 |
| 346 | 20240308 | 124700 | 6207286850 | 27800 | 27900 | 27900 | 27750 | 2287 |
| 347 | 20240308 | 124600 | 6143735350 | 27900 | 27950 | 27950 | 27850 | 3300 |
| 348 | 20240308 | 124500 | 6051594750 | 27900 | 27850 | 27900 | 27850 | 2777 |
| 349 | 20240308 | 124400 | 5974147950 | 27850 | 27800 | 27850 | 27800 | 2510 |
| 350 | 20240308 | 124300 | 5904279950 | 27800 | 27700 | 27850 | 27700 | 4055 |
| 351 | 20240308 | 124200 | 5791666150 | 27700 | 27700 | 27750 | 27650 | 933 |
| 352 | 20240308 | 124100 | 5765821250 | 27700 | 27700 | 27750 | 27700 | 2165 |
| 353 | 20240308 | 124000 | 5705802850 | 27700 | 27750 | 27750 | 27550 | 1634 |
| 354 | 20240308 | 123900 | 5660550750 | 27700 | 27700 | 27700 | 27500 | 4234 |
| 355 | 20240308 | 123800 | 5543370000 | 27650 | 27600 | 27700 | 27600 | 1706 |
| 356 | 20240308 | 123700 | 5496200300 | 27650 | 27650 | 27650 | 27600 | 362 |
| 357 | 20240308 | 123600 | 5486202800 | 27650 | 27650 | 27650 | 27550 | 793 |
| 358 | 20240308 | 123500 | 5464286550 | 27650 | 27600 | 27650 | 27550 | 487 |
| 359 | 20240308 | 123400 | 5450847450 | 27650 | 27500 | 27650 | 27500 | 4087 |
| 360 | 20240308 | 123300 | 5338177350 | 27550 | 27500 | 27550 | 27500 | 105 |
| 361 | 20240308 | 123200 | 5335286300 | 27550 | 27450 | 27550 | 27450 | 611 |
| 362 | 20240308 | 123100 | 5318487450 | 27450 | 27450 | 27500 | 27450 | 1101 |
| 363 | 20240308 | 123000 | 5288231100 | 27450 | 27450 | 27500 | 27450 | 240 |
| 364 | 20240308 | 122900 | 5281636800 | 27500 | 27450 | 27500 | 27450 | 472 |
| 365 | 20240308 | 122800 | 5268666200 | 27450 | 27350 | 27500 | 27350 | 2038 |
| 366 | 20240308 | 122700 | 5212718850 | 27450 | 27350 | 27450 | 27350 | 1200 |
| 367 | 20240308 | 122600 | 5179845450 | 27300 | 27300 | 27300 | 27250 | 248 |
| 368 | 20240308 | 122500 | 5173081400 | 27300 | 27300 | 27350 | 27300 | 317 |
| 369 | 20240308 | 122400 | 5164413000 | 27350 | 27300 | 27350 | 27300 | 1259 |
| 370 | 20240308 | 122300 | 5130040350 | 27300 | 27350 | 27400 | 27300 | 389 |
| 371 | 20240308 | 122200 | 5119402550 | 27350 | 27350 | 27400 | 27300 | 153 |
| 372 | 20240308 | 122100 | 5115216550 | 27350 | 27350 | 27450 | 27350 | 863 |
| 373 | 20240308 | 122000 | 5091586800 | 27300 | 27350 | 27350 | 27300 | 471 |
| 374 | 20240308 | 121900 | 5078705850 | 27350 | 27400 | 27400 | 27300 | 134 |
| 375 | 20240308 | 121800 | 5075036600 | 27400 | 27300 | 27400 | 27250 | 851 |
| 376 | 20240308 | 121700 | 5051736450 | 27300 | 27300 | 27300 | 27300 | 631 |
| 377 | 20240308 | 121600 | 5034510150 | 27300 | 27300 | 27300 | 27250 | 1920 |
| 378 | 20240308 | 121500 | 4982097350 | 27300 | 27350 | 27350 | 27300 | 412 |
| 379 | 20240308 | 121400 | 4970846700 | 27350 | 27350 | 27450 | 27300 | 1556 |
| 380 | 20240308 | 121300 | 4928254300 | 27350 | 27250 | 27350 | 27250 | 1165 |
| 381 | 20240308 | 121200 | 4896463100 | 27200 | 27250 | 27250 | 27200 | 689 |
| 382 | 20240308 | 121100 | 4877698700 | 27250 | 27150 | 27250 | 27150 | 615 |
| 383 | 20240308 | 121000 | 4860974650 | 27100 | 27100 | 27100 | 27100 | 19 |
| 384 | 20240308 | 120900 | 4860459750 | 27200 | 27200 | 27250 | 27200 | 412 |
| 385 | 20240308 | 120800 | 4849237000 | 27250 | 27150 | 27250 | 27150 | 575 |
| 386 | 20240308 | 120700 | 4833594650 | 27150 | 27150 | 27200 | 27150 | 348 |
| 387 | 20240308 | 120600 | 4824133750 | 27150 | 27150 | 27200 | 27100 | 753 |
| 388 | 20240308 | 120500 | 4803690450 | 27150 | 27150 | 27200 | 27150 | 372 |
| 389 | 20240308 | 120400 | 4793578700 | 27150 | 27000 | 27150 | 27000 | 1809 |
| 390 | 20240308 | 120300 | 4744567100 | 27000 | 27050 | 27050 | 26950 | 697 |
| 391 | 20240308 | 120200 | 4725746100 | 27050 | 27050 | 27100 | 27000 | 360 |
| 392 | 20240308 | 120100 | 4716006650 | 27000 | 27050 | 27050 | 27000 | 90 |
| 393 | 20240308 | 120000 | 4713574150 | 27000 | 27050 | 27100 | 27000 | 913 |
| 394 | 20240308 | 115900 | 4688848600 | 27050 | 27000 | 27050 | 26950 | 454 |
| 395 | 20240308 | 115800 | 4676590200 | 27000 | 27000 | 27050 | 27000 | 66 |
| 396 | 20240308 | 115700 | 4674808050 | 27050 | 27000 | 27050 | 27000 | 447 |
| 397 | 20240308 | 115600 | 4662721650 | 27000 | 27050 | 27050 | 27000 | 143 |
| 398 | 20240308 | 115500 | 4658858700 | 27050 | 27000 | 27100 | 27000 | 419 |
| 399 | 20240308 | 115400 | 4647535150 | 27000 | 27100 | 27100 | 27000 | 362 |
| 400 | 20240308 | 115300 | 4637752150 | 27100 | 27050 | 27100 | 27000 | 439 |
| 401 | 20240308 | 115200 | 4625864300 | 27000 | 27000 | 27050 | 26950 | 126 |
| 402 | 20240308 | 115100 | 4622457400 | 26950 | 27100 | 27100 | 26950 | 229 |
| 403 | 20240308 | 115000 | 4616266250 | 27050 | 27000 | 27050 | 27000 | 360 |
| 404 | 20240308 | 114900 | 4606529200 | 27000 | 27050 | 27100 | 26900 | 378 |
| 405 | 20240308 | 114800 | 4596326650 | 27050 | 26950 | 27050 | 26900 | 424 |
| 406 | 20240308 | 114700 | 4584872950 | 26950 | 27000 | 27000 | 26900 | 511 |
| 407 | 20240308 | 114600 | 4571100350 | 26950 | 26900 | 27000 | 26850 | 522 |
| 408 | 20240308 | 114500 | 4557044700 | 26850 | 26950 | 26950 | 26850 | 137 |
| 409 | 20240308 | 114400 | 4553358550 | 26950 | 26950 | 27050 | 26950 | 685 |
| 410 | 20240308 | 114300 | 4534875450 | 26950 | 26900 | 27000 | 26900 | 232 |
| 411 | 20240308 | 114200 | 4528621400 | 26900 | 26900 | 26950 | 26850 | 193 |
| 412 | 20240308 | 114100 | 4523429250 | 26850 | 26800 | 26950 | 26800 | 365 |
| 413 | 20240308 | 114000 | 4513621600 | 26800 | 26800 | 26850 | 26800 | 68 |
| 414 | 20240308 | 113900 | 4511799050 | 26800 | 26800 | 26900 | 26800 | 514 |
| 415 | 20240308 | 113800 | 4498002600 | 26800 | 26850 | 26850 | 26800 | 251 |
| 416 | 20240308 | 113700 | 4491267050 | 26800 | 26800 | 26850 | 26800 | 315 |
| 417 | 20240308 | 113600 | 4482818950 | 26800 | 26800 | 26800 | 26750 | 140 |
| 418 | 20240308 | 113500 | 4479068150 | 26800 | 26750 | 26800 | 26750 | 117 |
| 419 | 20240308 | 113400 | 4475933600 | 26800 | 26850 | 26850 | 26750 | 2825 |
| 420 | 20240308 | 113300 | 4400214950 | 26850 | 26800 | 26850 | 26750 | 279 |
| 421 | 20240308 | 113200 | 4392737550 | 26800 | 26750 | 26800 | 26750 | 512 |
| 422 | 20240308 | 113100 | 4379022950 | 26750 | 26750 | 26800 | 26750 | 141 |
| 423 | 20240308 | 113000 | 4375250300 | 26800 | 26800 | 26800 | 26750 | 583 |
| 424 | 20240308 | 112900 | 4359639700 | 26750 | 26750 | 26800 | 26750 | 542 |
| 425 | 20240308 | 112800 | 4345138300 | 26750 | 26750 | 26800 | 26750 | 165 |
| 426 | 20240308 | 112700 | 4340723950 | 26800 | 26800 | 26800 | 26750 | 490 |
| 427 | 20240308 | 112600 | 4327596250 | 26750 | 26800 | 26800 | 26750 | 212 |
| 428 | 20240308 | 112500 | 4321923250 | 26750 | 26800 | 26800 | 26750 | 60 |
| 429 | 20240308 | 112400 | 4320316850 | 26800 | 26750 | 26800 | 26750 | 73 |
| 430 | 20240308 | 112300 | 4318363900 | 26750 | 26800 | 26800 | 26750 | 326 |
| 431 | 20240308 | 112200 | 4309634850 | 26800 | 26800 | 26850 | 26800 | 452 |
| 432 | 20240308 | 112100 | 4297519350 | 26800 | 26800 | 26850 | 26800 | 96 |
| 433 | 20240308 | 112000 | 4294944500 | 26850 | 26850 | 26900 | 26800 | 1173 |
| 434 | 20240308 | 111900 | 4263479900 | 26850 | 26850 | 26900 | 26850 | 177 |
| 435 | 20240308 | 111800 | 4258722850 | 26900 | 26900 | 26900 | 26850 | 1422 |
| 436 | 20240308 | 111700 | 4220523750 | 26900 | 26900 | 26950 | 26900 | 1074 |
| 437 | 20240308 | 111600 | 4191607250 | 26900 | 26950 | 26950 | 26900 | 305 |
| 438 | 20240308 | 111500 | 4183399200 | 27000 | 27000 | 27000 | 26950 | 1254 |
| 439 | 20240308 | 111400 | 4149601050 | 27000 | 27050 | 27050 | 27000 | 720 |
| 440 | 20240308 | 111300 | 4130157650 | 27050 | 27000 | 27050 | 27000 | 355 |
| 441 | 20240308 | 111200 | 4120558600 | 27050 | 27000 | 27050 | 27000 | 554 |
| 442 | 20240308 | 111100 | 4105599950 | 27000 | 27000 | 27050 | 27000 | 701 |
| 443 | 20240308 | 111000 | 4086668200 | 27050 | 27050 | 27100 | 27050 | 1691 |
| 444 | 20240308 | 110900 | 4040920500 | 27050 | 27050 | 27100 | 27050 | 117 |
| 445 | 20240308 | 110800 | 4037754200 | 27100 | 27100 | 27200 | 27100 | 591 |
| 446 | 20240308 | 110700 | 4021710050 | 27050 | 27050 | 27100 | 27050 | 95 |
| 447 | 20240308 | 110600 | 4019139550 | 27100 | 27150 | 27150 | 27050 | 177 |
| 448 | 20240308 | 110500 | 4014343700 | 27150 | 27100 | 27200 | 27050 | 283 |
| 449 | 20240308 | 110400 | 4006675450 | 27050 | 27050 | 27100 | 27050 | 104 |
| 450 | 20240308 | 110300 | 4003860550 | 27050 | 27100 | 27200 | 27050 | 847 |
| 451 | 20240308 | 110200 | 3980876300 | 27050 | 27050 | 27100 | 27050 | 750 |
| 452 | 20240308 | 110100 | 3960587950 | 27050 | 27100 | 27100 | 27050 | 553 |
| 453 | 20240308 | 110000 | 3945609550 | 27150 | 27150 | 27150 | 27100 | 88 |
| 454 | 20240308 | 105900 | 3943223350 | 27100 | 27100 | 27150 | 27100 | 62 |
| 455 | 20240308 | 105800 | 3941543000 | 27100 | 27100 | 27150 | 27100 | 122 |
| 456 | 20240308 | 105700 | 3938233000 | 27100 | 27100 | 27150 | 27100 | 125 |
| 457 | 20240308 | 105600 | 3934843600 | 27150 | 27150 | 27150 | 27150 | 46 |
| 458 | 20240308 | 105500 | 3933594700 | 27200 | 27150 | 27200 | 27100 | 520 |
| 459 | 20240308 | 105400 | 3919479300 | 27150 | 27150 | 27150 | 27100 | 79 |
| 460 | 20240308 | 105300 | 3917336800 | 27100 | 27100 | 27150 | 27100 | 146 |
| 461 | 20240308 | 105200 | 3913379000 | 27100 | 27100 | 27150 | 27100 | 109 |
| 462 | 20240308 | 105100 | 3910422550 | 27100 | 27150 | 27150 | 27100 | 62 |
| 463 | 20240308 | 105000 | 3908740850 | 27150 | 27150 | 27150 | 27100 | 520 |
| 464 | 20240308 | 104900 | 3894624650 | 27200 | 27150 | 27200 | 27150 | 65 |
| 465 | 20240308 | 104800 | 3892859700 | 27200 | 27100 | 27200 | 27100 | 615 |
| 466 | 20240308 | 104700 | 3876164350 | 27100 | 27150 | 27150 | 27100 | 294 |
| 467 | 20240308 | 104600 | 3868194950 | 27100 | 27100 | 27150 | 27100 | 380 |
| 468 | 20240308 | 104500 | 3857895750 | 27100 | 27150 | 27150 | 27100 | 76 |
| 469 | 20240308 | 104400 | 3855834900 | 27150 | 27150 | 27150 | 27100 | 336 |
| 470 | 20240308 | 104300 | 3846723950 | 27150 | 27100 | 27150 | 27100 | 102 |
| 471 | 20240308 | 104200 | 3843958200 | 27100 | 27150 | 27200 | 27100 | 250 |
| 472 | 20240308 | 104100 | 3837181150 | 27150 | 27150 | 27200 | 27150 | 126 |
| 473 | 20240308 | 104000 | 3833759350 | 27150 | 27100 | 27150 | 27100 | 672 |
| 474 | 20240308 | 103900 | 3815517150 | 27100 | 27150 | 27150 | 27100 | 281 |
| 475 | 20240308 | 103800 | 3807901150 | 27100 | 27150 | 27150 | 27100 | 525 |
| 476 | 20240308 | 103700 | 3793659050 | 27200 | 27200 | 27200 | 27150 | 161 |
| 477 | 20240308 | 103600 | 3789285750 | 27150 | 27150 | 27150 | 27100 | 388 |
| 478 | 20240308 | 103500 | 3778752050 | 27150 | 27150 | 27200 | 27150 | 528 |
| 479 | 20240308 | 103400 | 3764416550 | 27200 | 27200 | 27250 | 27200 | 1044 |
| 480 | 20240308 | 103300 | 3736017550 | 27200 | 27200 | 27200 | 27150 | 496 |
| 481 | 20240308 | 103200 | 3722526950 | 27150 | 27150 | 27150 | 27100 | 490 |
| 482 | 20240308 | 103100 | 3709224000 | 27200 | 27200 | 27200 | 27150 | 540 |
| 483 | 20240308 | 103000 | 3694540500 | 27250 | 27150 | 27300 | 27150 | 285 |
| 484 | 20240308 | 102900 | 3686774250 | 27200 | 27150 | 27200 | 27100 | 976 |
| 485 | 20240308 | 102800 | 3660277450 | 27150 | 27300 | 27350 | 27150 | 4200 |
| 486 | 20240308 | 102700 | 3545806250 | 27300 | 27400 | 27400 | 27300 | 1367 |
| 487 | 20240308 | 102600 | 3508430000 | 27400 | 27350 | 27400 | 27350 | 724 |
| 488 | 20240308 | 102500 | 3488616100 | 27450 | 27350 | 27450 | 27350 | 684 |
| 489 | 20240308 | 102400 | 3469907450 | 27400 | 27450 | 27500 | 27350 | 2730 |
| 490 | 20240308 | 102300 | 3395039650 | 27450 | 27550 | 27550 | 27450 | 413 |
| 491 | 20240308 | 102200 | 3383682950 | 27500 | 27550 | 27600 | 27500 | 646 |
| 492 | 20240308 | 102100 | 3365889850 | 27600 | 27500 | 27600 | 27500 | 507 |
| 493 | 20240308 | 102000 | 3351902550 | 27550 | 27500 | 27550 | 27500 | 1152 |
| 494 | 20240308 | 101900 | 3320204750 | 27550 | 27550 | 27600 | 27500 | 1871 |
| 495 | 20240308 | 101800 | 3268661550 | 27600 | 27600 | 27600 | 27550 | 2385 |
| 496 | 20240308 | 101700 | 3202839650 | 27550 | 27500 | 27650 | 27450 | 3914 |
| 497 | 20240308 | 101600 | 3094985750 | 27500 | 27500 | 27550 | 27500 | 662 |
| 498 | 20240308 | 101500 | 3076764350 | 27500 | 27550 | 27550 | 27500 | 919 |
| 499 | 20240308 | 101400 | 3051471000 | 27550 | 27550 | 27550 | 27500 | 750 |
| 500 | 20240308 | 101300 | 3030809500 | 27600 | 27650 | 27650 | 27550 | 1736 |
| 501 | 20240308 | 101200 | 2982868050 | 27600 | 27650 | 27700 | 27600 | 2529 |
| 502 | 20240308 | 101100 | 2912948950 | 27650 | 27550 | 27650 | 27550 | 544 |
| 503 | 20240308 | 101000 | 2897914550 | 27600 | 27550 | 27650 | 27550 | 2395 |
| 504 | 20240308 | 100900 | 2831783350 | 27550 | 27450 | 27600 | 27450 | 2689 |
| 505 | 20240308 | 100800 | 2757753100 | 27450 | 27350 | 27450 | 27350 | 292 |
| 506 | 20240308 | 100700 | 2749754000 | 27400 | 27400 | 27400 | 27350 | 447 |
| 507 | 20240308 | 100600 | 2737509900 | 27350 | 27400 | 27400 | 27350 | 1470 |
| 508 | 20240308 | 100500 | 2697245750 | 27400 | 27450 | 27450 | 27400 | 347 |
| 509 | 20240308 | 100400 | 2687723150 | 27350 | 27450 | 27450 | 27350 | 627 |
| 510 | 20240308 | 100300 | 2670536600 | 27400 | 27400 | 27450 | 27400 | 222 |
| 511 | 20240308 | 100200 | 2664448650 | 27450 | 27400 | 27450 | 27400 | 548 |
| 512 | 20240308 | 100100 | 2649414150 | 27450 | 27450 | 27450 | 27300 | 320 |
| 513 | 20240308 | 100000 | 2640654200 | 27450 | 27500 | 27550 | 27300 | 1767 |
| 514 | 20240308 | 095900 | 2592220650 | 27500 | 27550 | 27550 | 27450 | 1846 |
| 515 | 20240308 | 095800 | 2541450600 | 27500 | 27500 | 27500 | 27450 | 1004 |
| 516 | 20240308 | 095700 | 2513845450 | 27500 | 27450 | 27550 | 27400 | 2400 |
| 517 | 20240308 | 095600 | 2447829300 | 27450 | 27300 | 27450 | 27300 | 668 |
| 518 | 20240308 | 095500 | 2429540600 | 27350 | 27350 | 27350 | 27300 | 836 |
| 519 | 20240308 | 095400 | 2406699500 | 27300 | 27300 | 27400 | 27300 | 163 |
| 520 | 20240308 | 095300 | 2402241900 | 27300 | 27400 | 27400 | 27300 | 572 |
| 521 | 20240308 | 095200 | 2386592000 | 27400 | 27500 | 27500 | 27400 | 269 |
| 522 | 20240308 | 095100 | 2379203100 | 27400 | 27350 | 27500 | 27350 | 1844 |
| 523 | 20240308 | 095000 | 2328643000 | 27350 | 27350 | 27400 | 27350 | 241 |
| 524 | 20240308 | 094900 | 2322051050 | 27400 | 27400 | 27400 | 27350 | 275 |
| 525 | 20240308 | 094800 | 2314519900 | 27400 | 27300 | 27400 | 27300 | 440 |
| 526 | 20240308 | 094700 | 2302474000 | 27300 | 27350 | 27400 | 27300 | 1448 |
| 527 | 20240308 | 094600 | 2262852550 | 27350 | 27350 | 27400 | 27350 | 382 |
| 528 | 20240308 | 094500 | 2252390500 | 27350 | 27200 | 27400 | 27200 | 1665 |
| 529 | 20240308 | 094400 | 2206852900 | 27200 | 27200 | 27250 | 27200 | 510 |
| 530 | 20240308 | 094300 | 2192967500 | 27150 | 27200 | 27250 | 27150 | 728 |
| 531 | 20240308 | 094200 | 2173157000 | 27200 | 27300 | 27300 | 27200 | 1173 |
| 532 | 20240308 | 094100 | 2141199450 | 27300 | 27300 | 27350 | 27250 | 644 |
| 533 | 20240308 | 094000 | 2123606150 | 27300 | 27350 | 27400 | 27300 | 509 |
| 534 | 20240308 | 093900 | 2109682850 | 27350 | 27350 | 27400 | 27300 | 600 |
| 535 | 20240308 | 093800 | 2093272500 | 27350 | 27300 | 27350 | 27300 | 562 |
| 536 | 20240308 | 093700 | 2077917450 | 27350 | 27250 | 27350 | 27250 | 839 |
| 537 | 20240308 | 093600 | 2054985550 | 27300 | 27350 | 27400 | 27250 | 817 |
| 538 | 20240308 | 093500 | 2032655250 | 27350 | 27300 | 27350 | 27250 | 850 |
| 539 | 20240308 | 093400 | 2009442950 | 27350 | 27100 | 27350 | 27100 | 1079 |
| 540 | 20240308 | 093300 | 1980005450 | 27100 | 27200 | 27300 | 27050 | 2563 |
| 541 | 20240308 | 093200 | 1910419200 | 27200 | 27350 | 27350 | 27200 | 2270 |
| 542 | 20240308 | 093100 | 1848482550 | 27350 | 27550 | 27550 | 27350 | 2675 |
| 543 | 20240308 | 093000 | 1775135650 | 27500 | 27500 | 27550 | 27450 | 890 |
| 544 | 20240308 | 092900 | 1750648200 | 27500 | 27450 | 27550 | 27400 | 1834 |
| 545 | 20240308 | 092800 | 1700195100 | 27400 | 27500 | 27500 | 27350 | 2220 |
| 546 | 20240308 | 092700 | 1639231900 | 27550 | 27600 | 27700 | 27500 | 3702 |
| 547 | 20240308 | 092600 | 1537016150 | 27600 | 27450 | 27600 | 27350 | 4904 |
| 548 | 20240308 | 092500 | 1402280000 | 27450 | 27400 | 27450 | 27350 | 3727 |
| 549 | 20240308 | 092400 | 1300087850 | 27350 | 27200 | 27450 | 27200 | 5307 |
| 550 | 20240308 | 092300 | 1155148350 | 27200 | 27200 | 27250 | 27150 | 4000 |
| 551 | 20240308 | 092200 | 1046337100 | 27150 | 27100 | 27150 | 27050 | 6248 |
| 552 | 20240308 | 092100 | 876823800 | 27100 | 27100 | 27150 | 27000 | 1459 |
| 553 | 20240308 | 092000 | 837261600 | 27100 | 27000 | 27100 | 26850 | 828 |
| 554 | 20240308 | 091900 | 814907400 | 27050 | 26700 | 27100 | 26700 | 6115 |
| 555 | 20240308 | 091800 | 650206100 | 26700 | 26800 | 26800 | 26650 | 404 |
| 556 | 20240308 | 091700 | 639411700 | 26750 | 26800 | 26800 | 26650 | 52 |
| 557 | 20240308 | 091600 | 638020700 | 26800 | 26700 | 26800 | 26650 | 126 |
| 558 | 20240308 | 091500 | 634654700 | 26700 | 26850 | 26850 | 26700 | 703 |
| 559 | 20240308 | 091400 | 615881900 | 26850 | 26700 | 26850 | 26550 | 2242 |
| 560 | 20240308 | 091300 | 556029300 | 26700 | 26600 | 26700 | 26600 | 128 |
| 561 | 20240308 | 091200 | 552618000 | 26600 | 26750 | 26750 | 26600 | 914 |
| 562 | 20240308 | 091100 | 528239850 | 26750 | 26700 | 26750 | 26650 | 667 |
| 563 | 20240308 | 091000 | 510411500 | 26700 | 26650 | 26700 | 26600 | 378 |
| 564 | 20240308 | 090900 | 500337900 | 26700 | 26750 | 26750 | 26650 | 1109 |
| 565 | 20240308 | 090800 | 470752350 | 26750 | 26800 | 26800 | 26700 | 1162 |
| 566 | 20240308 | 090700 | 439656350 | 26750 | 26900 | 26950 | 26750 | 2274 |
| 567 | 20240308 | 090600 | 378626350 | 26950 | 26750 | 26950 | 26650 | 2084 |
| 568 | 20240308 | 090500 | 322753900 | 26750 | 26550 | 26750 | 26550 | 2000 |
| 569 | 20240308 | 090400 | 269464000 | 26600 | 26650 | 26650 | 26550 | 203 |
| 570 | 20240308 | 090300 | 264065750 | 26650 | 26600 | 26650 | 26500 | 954 |
| 571 | 20240308 | 090200 | 238756850 | 26700 | 26650 | 26750 | 26500 | 3415 |
| 572 | 20240308 | 090100 | 148172100 | 26700 | 26550 | 26750 | 26450 | 3976 |
| 573 | 20240308 | 090000 | 42576050 | 26550 | 26600 | 26700 | 26550 | 1600 |