30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 183800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 3609 |
| 3 | 20240312 | 183700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20240312 | 183600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20240312 | 183500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20240312 | 183400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20240312 | 183300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20240312 | 183200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20240312 | 183100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20240312 | 183000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20240312 | 182900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20240312 | 182800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20240312 | 182700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20240312 | 182600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20240312 | 182500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20240312 | 182400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20240312 | 182300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20240312 | 182200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20240312 | 182100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20240312 | 182000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20240312 | 181900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20240312 | 181800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20240312 | 181700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20240312 | 181600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20240312 | 181500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20240312 | 181400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20240312 | 181300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20240312 | 181200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20240312 | 181100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20240312 | 181000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20240312 | 180900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20240312 | 180800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 3609 |
| 33 | 20240312 | 180700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20240312 | 180600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20240312 | 180500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20240312 | 180400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20240312 | 180300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20240312 | 180200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20240312 | 180100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20240312 | 180000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20240312 | 175900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20240312 | 175800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20240312 | 175700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20240312 | 175600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20240312 | 175500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20240312 | 175400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20240312 | 175300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20240312 | 175200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20240312 | 175100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20240312 | 175000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20240312 | 174900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20240312 | 174800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20240312 | 174700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20240312 | 174600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20240312 | 174500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20240312 | 174400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20240312 | 174300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20240312 | 174200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20240312 | 174100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20240312 | 174000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20240312 | 173900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20240312 | 173800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 3609 |
| 63 | 20240312 | 173700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20240312 | 173600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20240312 | 173500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20240312 | 173400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20240312 | 173300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20240312 | 173200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20240312 | 173100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20240312 | 173000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20240312 | 172900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20240312 | 172800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20240312 | 172700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20240312 | 172600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20240312 | 172500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20240312 | 172400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20240312 | 172300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20240312 | 172200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20240312 | 172100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20240312 | 172000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20240312 | 171900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20240312 | 171800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20240312 | 171700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20240312 | 171600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20240312 | 171500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20240312 | 171400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20240312 | 171300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20240312 | 171200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20240312 | 171100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20240312 | 171000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20240312 | 170900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20240312 | 170800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 3609 |
| 93 | 20240312 | 170700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20240312 | 170600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20240312 | 170500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20240312 | 170400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20240312 | 170300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20240312 | 170200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20240312 | 170100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20240312 | 170000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20240312 | 165900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20240312 | 165800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20240312 | 165700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20240312 | 165600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20240312 | 165500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20240312 | 165400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20240312 | 165300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20240312 | 165200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20240312 | 165100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20240312 | 165000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20240312 | 164900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20240312 | 164800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20240312 | 164700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20240312 | 164600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20240312 | 164500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20240312 | 164400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20240312 | 164300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20240312 | 164200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20240312 | 164100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20240312 | 164000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20240312 | 163900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20240312 | 163800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 3609 |
| 123 | 20240312 | 163700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20240312 | 163600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20240312 | 163500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20240312 | 163400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20240312 | 163300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20240312 | 163200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20240312 | 163100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20240312 | 163000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20240312 | 162900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20240312 | 162800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20240312 | 162700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20240312 | 162600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20240312 | 162500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20240312 | 162400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20240312 | 162300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20240312 | 162200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20240312 | 162100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20240312 | 162000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20240312 | 161900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20240312 | 161800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20240312 | 161700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20240312 | 161600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20240312 | 161500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20240312 | 161400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20240312 | 161300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20240312 | 161200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20240312 | 161100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20240312 | 161000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20240312 | 160900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20240312 | 160800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 3609 |
| 153 | 20240312 | 160700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20240312 | 160600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20240312 | 160500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20240312 | 160400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20240312 | 160300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20240312 | 160200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20240312 | 160100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20240312 | 160000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20240312 | 155900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20240312 | 155800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20240312 | 155700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20240312 | 155600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20240312 | 155500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20240312 | 155400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20240312 | 155300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20240312 | 155200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20240312 | 155100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20240312 | 155000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20240312 | 154900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20240312 | 154800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20240312 | 154700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20240312 | 154600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20240312 | 154500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20240312 | 154400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20240312 | 154300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20240312 | 154200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20240312 | 154100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20240312 | 154000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20240312 | 153900 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20240312 | 153800 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 3609 |
| 183 | 20240312 | 153700 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20240312 | 153600 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20240312 | 153500 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20240312 | 153400 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20240312 | 153300 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20240312 | 153200 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20240312 | 153100 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20240312 | 153000 | 2557947300 | 26550 | 26550 | 26550 | 26550 | 3609 |
| 191 | 20240312 | 152900 | 2462128350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20240312 | 152800 | 2462128350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20240312 | 152700 | 2462128350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20240312 | 152600 | 2462128350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20240312 | 152500 | 2462128350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20240312 | 152400 | 2462128350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20240312 | 152300 | 2462128350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20240312 | 152200 | 2462128350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20240312 | 152100 | 2462128350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20240312 | 152000 | 2462128350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20240312 | 151900 | 2462128350 | 26550 | 26450 | 26550 | 26450 | 612 |
| 202 | 20240312 | 151800 | 2445893350 | 26500 | 26450 | 26500 | 26450 | 314 |
| 203 | 20240312 | 151700 | 2437580950 | 26500 | 26500 | 26500 | 26450 | 105 |
| 204 | 20240312 | 151600 | 2434801200 | 26500 | 26500 | 26500 | 26450 | 151 |
| 205 | 20240312 | 151500 | 2430804900 | 26450 | 26450 | 26500 | 26450 | 282 |
| 206 | 20240312 | 151400 | 2423344500 | 26450 | 26450 | 26500 | 26450 | 246 |
| 207 | 20240312 | 151300 | 2416837150 | 26450 | 26450 | 26500 | 26450 | 425 |
| 208 | 20240312 | 151200 | 2405595050 | 26600 | 26500 | 26600 | 26450 | 170 |
| 209 | 20240312 | 151100 | 2401091200 | 26450 | 26500 | 26500 | 26450 | 115 |
| 210 | 20240312 | 151000 | 2398044900 | 26500 | 26500 | 26600 | 26500 | 8 |
| 211 | 20240312 | 150900 | 2397832800 | 26550 | 26550 | 26550 | 26500 | 125 |
| 212 | 20240312 | 150800 | 2394518500 | 26550 | 26550 | 26600 | 26550 | 226 |
| 213 | 20240312 | 150700 | 2388513900 | 26550 | 26600 | 26600 | 26550 | 104 |
| 214 | 20240312 | 150600 | 2385747550 | 26550 | 26550 | 26600 | 26550 | 278 |
| 215 | 20240312 | 150500 | 2378359100 | 26600 | 26600 | 26600 | 26600 | 33 |
| 216 | 20240312 | 150400 | 2377481300 | 26600 | 26600 | 26600 | 26600 | 140 |
| 217 | 20240312 | 150300 | 2373757300 | 26550 | 26600 | 26650 | 26550 | 565 |
| 218 | 20240312 | 150200 | 2358728550 | 26650 | 26650 | 26650 | 26650 | 148 |
| 219 | 20240312 | 150100 | 2354784350 | 26650 | 26600 | 26650 | 26600 | 525 |
| 220 | 20240312 | 150000 | 2340794600 | 26650 | 26650 | 26700 | 26600 | 540 |
| 221 | 20240312 | 145900 | 2326405500 | 26650 | 26650 | 26700 | 26650 | 2274 |
| 222 | 20240312 | 145800 | 2265772200 | 26650 | 26650 | 26650 | 26650 | 333 |
| 223 | 20240312 | 145700 | 2256897750 | 26650 | 26600 | 26650 | 26600 | 351 |
| 224 | 20240312 | 145600 | 2247559800 | 26600 | 26650 | 26650 | 26600 | 267 |
| 225 | 20240312 | 145500 | 2240446800 | 26650 | 26650 | 26650 | 26600 | 270 |
| 226 | 20240312 | 145400 | 2233259550 | 26600 | 26650 | 26650 | 26600 | 682 |
| 227 | 20240312 | 145300 | 2215109900 | 26600 | 26600 | 26650 | 26600 | 615 |
| 228 | 20240312 | 145200 | 2198750850 | 26600 | 26650 | 26650 | 26600 | 1712 |
| 229 | 20240312 | 145100 | 2153192050 | 26600 | 26600 | 26650 | 26600 | 316 |
| 230 | 20240312 | 145000 | 2144779800 | 26600 | 26600 | 26650 | 26600 | 512 |
| 231 | 20240312 | 144900 | 2131157650 | 26600 | 26600 | 26600 | 26600 | 831 |
| 232 | 20240312 | 144800 | 2109053050 | 26600 | 26550 | 26600 | 26550 | 412 |
| 233 | 20240312 | 144700 | 2098107950 | 26550 | 26600 | 26600 | 26550 | 308 |
| 234 | 20240312 | 144600 | 2089923700 | 26600 | 26550 | 26600 | 26550 | 167 |
| 235 | 20240312 | 144500 | 2085488500 | 26550 | 26550 | 26600 | 26550 | 326 |
| 236 | 20240312 | 144400 | 2076831900 | 26550 | 26550 | 26600 | 26550 | 284 |
| 237 | 20240312 | 144300 | 2069289700 | 26550 | 26550 | 26550 | 26550 | 199 |
| 238 | 20240312 | 144200 | 2064006250 | 26550 | 26500 | 26550 | 26500 | 186 |
| 239 | 20240312 | 144100 | 2059068950 | 26550 | 26500 | 26550 | 26500 | 200 |
| 240 | 20240312 | 144000 | 2053761600 | 26550 | 26500 | 26550 | 26500 | 228 |
| 241 | 20240312 | 143900 | 2047709200 | 26550 | 26500 | 26550 | 26500 | 186 |
| 242 | 20240312 | 143800 | 2042778750 | 26500 | 26500 | 26500 | 26450 | 220 |
| 243 | 20240312 | 143700 | 2036948800 | 26500 | 26500 | 26500 | 26450 | 197 |
| 244 | 20240312 | 143600 | 2031732800 | 26500 | 26500 | 26500 | 26500 | 134 |
| 245 | 20240312 | 143500 | 2028181800 | 26450 | 26450 | 26500 | 26450 | 231 |
| 246 | 20240312 | 143400 | 2022063350 | 26400 | 26500 | 26500 | 26400 | 140 |
| 247 | 20240312 | 143300 | 2018359200 | 26500 | 26450 | 26500 | 26450 | 156 |
| 248 | 20240312 | 143200 | 2014225550 | 26450 | 26500 | 26500 | 26450 | 176 |
| 249 | 20240312 | 143100 | 2009562050 | 26500 | 26550 | 26550 | 26450 | 1092 |
| 250 | 20240312 | 143000 | 1980588650 | 26600 | 26550 | 26600 | 26550 | 186 |
| 251 | 20240312 | 142900 | 1975646700 | 26550 | 26550 | 26600 | 26500 | 174 |
| 252 | 20240312 | 142800 | 1971024350 | 26500 | 26550 | 26600 | 26500 | 479 |
| 253 | 20240312 | 142700 | 1958306200 | 26500 | 26550 | 26550 | 26500 | 185 |
| 254 | 20240312 | 142600 | 1953395950 | 26500 | 26500 | 26550 | 26500 | 41 |
| 255 | 20240312 | 142500 | 1952307950 | 26500 | 26550 | 26550 | 26500 | 299 |
| 256 | 20240312 | 142400 | 1944371900 | 26500 | 26550 | 26550 | 26500 | 201 |
| 257 | 20240312 | 142300 | 1939035600 | 26500 | 26550 | 26550 | 26500 | 216 |
| 258 | 20240312 | 142200 | 1933300950 | 26550 | 26550 | 26550 | 26550 | 366 |
| 259 | 20240312 | 142100 | 1923583650 | 26550 | 26550 | 26600 | 26500 | 490 |
| 260 | 20240312 | 142000 | 1910571900 | 26550 | 26550 | 26550 | 26500 | 169 |
| 261 | 20240312 | 141900 | 1906085050 | 26500 | 26550 | 26550 | 26500 | 56 |
| 262 | 20240312 | 141800 | 1904598550 | 26550 | 26550 | 26600 | 26500 | 370 |
| 263 | 20240312 | 141700 | 1894774550 | 26550 | 26550 | 26600 | 26500 | 242 |
| 264 | 20240312 | 141600 | 1888351400 | 26550 | 26550 | 26600 | 26500 | 355 |
| 265 | 20240312 | 141500 | 1878923700 | 26600 | 26550 | 26600 | 26500 | 239 |
| 266 | 20240312 | 141400 | 1872578200 | 26550 | 26550 | 26550 | 26550 | 440 |
| 267 | 20240312 | 141300 | 1860896200 | 26550 | 26500 | 26550 | 26500 | 630 |
| 268 | 20240312 | 141200 | 1844188050 | 26500 | 26500 | 26500 | 26450 | 287 |
| 269 | 20240312 | 141100 | 1836582650 | 26500 | 26500 | 26500 | 26450 | 64 |
| 270 | 20240312 | 141000 | 1834887150 | 26450 | 26450 | 26500 | 26450 | 225 |
| 271 | 20240312 | 140900 | 1828930250 | 26450 | 26400 | 26500 | 26400 | 793 |
| 272 | 20240312 | 140800 | 1807957300 | 26450 | 26400 | 26450 | 26400 | 231 |
| 273 | 20240312 | 140700 | 1801850900 | 26450 | 26400 | 26450 | 26400 | 106 |
| 274 | 20240312 | 140600 | 1799051300 | 26400 | 26400 | 26400 | 26400 | 306 |
| 275 | 20240312 | 140500 | 1790972900 | 26450 | 26400 | 26450 | 26400 | 174 |
| 276 | 20240312 | 140400 | 1786371600 | 26450 | 26450 | 26450 | 26450 | 234 |
| 277 | 20240312 | 140300 | 1780182300 | 26450 | 26450 | 26450 | 26450 | 104 |
| 278 | 20240312 | 140200 | 1777431500 | 26450 | 26450 | 26450 | 26450 | 222 |
| 279 | 20240312 | 140100 | 1771559600 | 26400 | 26450 | 26500 | 26400 | 282 |
| 280 | 20240312 | 140000 | 1764099000 | 26450 | 26450 | 26450 | 26450 | 160 |
| 281 | 20240312 | 135900 | 1759867000 | 26400 | 26500 | 26500 | 26400 | 270 |
| 282 | 20240312 | 135800 | 1752720400 | 26500 | 26500 | 26500 | 26500 | 203 |
| 283 | 20240312 | 135700 | 1747340900 | 26500 | 26500 | 26550 | 26500 | 484 |
| 284 | 20240312 | 135600 | 1734513550 | 26500 | 26500 | 26550 | 26500 | 195 |
| 285 | 20240312 | 135500 | 1729345550 | 26450 | 26400 | 26500 | 26400 | 102 |
| 286 | 20240312 | 135400 | 1726643150 | 26450 | 26500 | 26500 | 26400 | 480 |
| 287 | 20240312 | 135300 | 1713944450 | 26450 | 26400 | 26450 | 26400 | 911 |
| 288 | 20240312 | 135200 | 1689884150 | 26350 | 26350 | 26350 | 26350 | 20 |
| 289 | 20240312 | 135100 | 1689357150 | 26300 | 26300 | 26350 | 26300 | 959 |
| 290 | 20240312 | 135000 | 1664105950 | 26300 | 26250 | 26300 | 26200 | 1444 |
| 291 | 20240312 | 134900 | 1626177950 | 26250 | 26250 | 26250 | 26250 | 202 |
| 292 | 20240312 | 134800 | 1620875450 | 26200 | 26250 | 26250 | 26200 | 41 |
| 293 | 20240312 | 134700 | 1619799750 | 26200 | 26250 | 26250 | 26200 | 212 |
| 294 | 20240312 | 134600 | 1614241300 | 26200 | 26200 | 26200 | 26200 | 20 |
| 295 | 20240312 | 134500 | 1613717300 | 26200 | 26250 | 26250 | 26200 | 569 |
| 296 | 20240312 | 134400 | 1598803300 | 26250 | 26250 | 26300 | 26250 | 402 |
| 297 | 20240312 | 134300 | 1588246650 | 26250 | 26300 | 26300 | 26250 | 81 |
| 298 | 20240312 | 134200 | 1586120350 | 26250 | 26250 | 26250 | 26250 | 0 |
| 299 | 20240312 | 134100 | 1586120350 | 26250 | 26300 | 26300 | 26250 | 415 |
| 300 | 20240312 | 134000 | 1575225600 | 26200 | 26200 | 26200 | 26200 | 27 |
| 301 | 20240312 | 133900 | 1574518200 | 26200 | 26250 | 26250 | 26200 | 1308 |
| 302 | 20240312 | 133800 | 1540183350 | 26250 | 26250 | 26250 | 26250 | 21 |
| 303 | 20240312 | 133700 | 1539632100 | 26300 | 26300 | 26300 | 26250 | 313 |
| 304 | 20240312 | 133600 | 1531409350 | 26250 | 26300 | 26300 | 26250 | 30 |
| 305 | 20240312 | 133500 | 1530621500 | 26300 | 26300 | 26300 | 26300 | 36 |
| 306 | 20240312 | 133400 | 1529674700 | 26300 | 26300 | 26300 | 26300 | 56 |
| 307 | 20240312 | 133300 | 1528201900 | 26300 | 26300 | 26300 | 26250 | 51 |
| 308 | 20240312 | 133200 | 1526862100 | 26300 | 26300 | 26300 | 26300 | 13 |
| 309 | 20240312 | 133100 | 1526520200 | 26300 | 26300 | 26300 | 26300 | 115 |
| 310 | 20240312 | 133000 | 1523495700 | 26300 | 26300 | 26300 | 26300 | 6 |
| 311 | 20240312 | 132900 | 1523337900 | 26250 | 26300 | 26300 | 26250 | 16 |
| 312 | 20240312 | 132800 | 1522917750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 313 | 20240312 | 132700 | 1522917750 | 26300 | 26250 | 26300 | 26250 | 525 |
| 314 | 20240312 | 132600 | 1509132500 | 26300 | 26300 | 26300 | 26300 | 1 |
| 315 | 20240312 | 132500 | 1509106200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 316 | 20240312 | 132400 | 1509106200 | 26300 | 26300 | 26300 | 26300 | 87 |
| 317 | 20240312 | 132300 | 1506818100 | 26300 | 26300 | 26300 | 26300 | 0 |
| 318 | 20240312 | 132200 | 1506818100 | 26300 | 26300 | 26300 | 26300 | 680 |
| 319 | 20240312 | 132100 | 1488934100 | 26350 | 26300 | 26350 | 26300 | 113 |
| 320 | 20240312 | 132000 | 1485961700 | 26300 | 26300 | 26300 | 26300 | 12 |
| 321 | 20240312 | 131900 | 1485646100 | 26300 | 26300 | 26300 | 26300 | 39 |
| 322 | 20240312 | 131800 | 1484620400 | 26300 | 26300 | 26300 | 26300 | 10 |
| 323 | 20240312 | 131700 | 1484357400 | 26300 | 26300 | 26300 | 26300 | 155 |
| 324 | 20240312 | 131600 | 1480280900 | 26350 | 26350 | 26350 | 26350 | 7 |
| 325 | 20240312 | 131500 | 1480096450 | 26350 | 26350 | 26350 | 26350 | 33 |
| 326 | 20240312 | 131400 | 1479226900 | 26300 | 26350 | 26350 | 26300 | 41 |
| 327 | 20240312 | 131300 | 1478147050 | 26350 | 26350 | 26350 | 26350 | 13 |
| 328 | 20240312 | 131200 | 1477804500 | 26350 | 26300 | 26350 | 26300 | 140 |
| 329 | 20240312 | 131100 | 1474115900 | 26350 | 26350 | 26350 | 26300 | 56 |
| 330 | 20240312 | 131000 | 1472642800 | 26350 | 26300 | 26350 | 26300 | 47 |
| 331 | 20240312 | 130900 | 1471406500 | 26350 | 26350 | 26350 | 26350 | 215 |
| 332 | 20240312 | 130800 | 1465741250 | 26350 | 26350 | 26350 | 26300 | 23 |
| 333 | 20240312 | 130700 | 1465135700 | 26350 | 26300 | 26350 | 26300 | 146 |
| 334 | 20240312 | 130600 | 1461295600 | 26300 | 26300 | 26350 | 26300 | 1013 |
| 335 | 20240312 | 130500 | 1434649700 | 26300 | 26300 | 26300 | 26300 | 1 |
| 336 | 20240312 | 130400 | 1434623400 | 26250 | 26300 | 26300 | 26250 | 182 |
| 337 | 20240312 | 130300 | 1429843400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 338 | 20240312 | 130200 | 1429843400 | 26250 | 26300 | 26300 | 26250 | 65 |
| 339 | 20240312 | 130100 | 1428137000 | 26300 | 26300 | 26300 | 26300 | 41 |
| 340 | 20240312 | 130000 | 1427058700 | 26300 | 26300 | 26300 | 26250 | 20 |
| 341 | 20240312 | 125900 | 1426532850 | 26300 | 26300 | 26300 | 26300 | 31 |
| 342 | 20240312 | 125800 | 1425717550 | 26350 | 26300 | 26350 | 26300 | 451 |
| 343 | 20240312 | 125700 | 1413853450 | 26300 | 26300 | 26300 | 26300 | 221 |
| 344 | 20240312 | 125600 | 1408041150 | 26300 | 26300 | 26300 | 26300 | 56 |
| 345 | 20240312 | 125500 | 1406568350 | 26300 | 26250 | 26300 | 26250 | 4 |
| 346 | 20240312 | 125400 | 1406463200 | 26300 | 26300 | 26300 | 26300 | 88 |
| 347 | 20240312 | 125300 | 1404148800 | 26250 | 26250 | 26250 | 26250 | 50 |
| 348 | 20240312 | 125200 | 1402836300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 349 | 20240312 | 125100 | 1402836300 | 26250 | 26250 | 26250 | 26250 | 100 |
| 350 | 20240312 | 125000 | 1400211300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 351 | 20240312 | 124900 | 1400211300 | 26350 | 26350 | 26350 | 26350 | 10 |
| 352 | 20240312 | 124800 | 1399947800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 353 | 20240312 | 124700 | 1399947800 | 26250 | 26350 | 26350 | 26250 | 15 |
| 354 | 20240312 | 124600 | 1399553050 | 26350 | 26300 | 26350 | 26300 | 11 |
| 355 | 20240312 | 124500 | 1399263250 | 26300 | 26300 | 26300 | 26300 | 32 |
| 356 | 20240312 | 124400 | 1398421650 | 26300 | 26300 | 26300 | 26300 | 146 |
| 357 | 20240312 | 124300 | 1394581850 | 26300 | 26300 | 26300 | 26300 | 373 |
| 358 | 20240312 | 124200 | 1384771950 | 26300 | 26300 | 26300 | 26250 | 339 |
| 359 | 20240312 | 124100 | 1375871300 | 26300 | 26300 | 26300 | 26300 | 1 |
| 360 | 20240312 | 124000 | 1375845000 | 26250 | 26250 | 26250 | 26250 | 0 |
| 361 | 20240312 | 123900 | 1375845000 | 26250 | 26250 | 26300 | 26250 | 228 |
| 362 | 20240312 | 123800 | 1369857500 | 26250 | 26250 | 26250 | 26250 | 58 |
| 363 | 20240312 | 123700 | 1368335000 | 26250 | 26300 | 26300 | 26250 | 182 |
| 364 | 20240312 | 123600 | 1363555450 | 26300 | 26300 | 26300 | 26200 | 87 |
| 365 | 20240312 | 123500 | 1361268850 | 26300 | 26300 | 26300 | 26300 | 124 |
| 366 | 20240312 | 123400 | 1358007650 | 26300 | 26300 | 26300 | 26300 | 42 |
| 367 | 20240312 | 123300 | 1356903050 | 26250 | 26250 | 26250 | 26250 | 203 |
| 368 | 20240312 | 123200 | 1351574300 | 26250 | 26250 | 26250 | 26250 | 78 |
| 369 | 20240312 | 123100 | 1349526800 | 26250 | 26200 | 26250 | 26200 | 220 |
| 370 | 20240312 | 123000 | 1343752800 | 26200 | 26250 | 26250 | 26200 | 42 |
| 371 | 20240312 | 122900 | 1342650900 | 26250 | 26250 | 26250 | 26250 | 30 |
| 372 | 20240312 | 122800 | 1341863400 | 26250 | 26200 | 26250 | 26200 | 155 |
| 373 | 20240312 | 122700 | 1337799650 | 26250 | 26250 | 26250 | 26250 | 20 |
| 374 | 20240312 | 122600 | 1337274650 | 26250 | 26200 | 26250 | 26200 | 368 |
| 375 | 20240312 | 122500 | 1327632050 | 26200 | 26200 | 26200 | 26200 | 0 |
| 376 | 20240312 | 122400 | 1327632050 | 26200 | 26200 | 26200 | 26200 | 101 |
| 377 | 20240312 | 122300 | 1324985850 | 26150 | 26150 | 26200 | 26150 | 142 |
| 378 | 20240312 | 122200 | 1321271550 | 26150 | 26200 | 26200 | 26150 | 410 |
| 379 | 20240312 | 122100 | 1310547050 | 26200 | 26200 | 26200 | 26200 | 30 |
| 380 | 20240312 | 122000 | 1309761050 | 26200 | 26200 | 26200 | 26200 | 90 |
| 381 | 20240312 | 121900 | 1307403050 | 26150 | 26150 | 26150 | 26150 | 6 |
| 382 | 20240312 | 121800 | 1307246150 | 26100 | 26200 | 26200 | 26100 | 141 |
| 383 | 20240312 | 121700 | 1303557450 | 26200 | 26150 | 26200 | 26100 | 71 |
| 384 | 20240312 | 121600 | 1301702700 | 26200 | 26150 | 26200 | 26150 | 557 |
| 385 | 20240312 | 121500 | 1287136650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 386 | 20240312 | 121400 | 1287136650 | 26150 | 26150 | 26200 | 26150 | 525 |
| 387 | 20240312 | 121300 | 1273407850 | 26150 | 26150 | 26150 | 26100 | 261 |
| 388 | 20240312 | 121200 | 1266588550 | 26150 | 26150 | 26150 | 26150 | 316 |
| 389 | 20240312 | 121100 | 1258325150 | 26150 | 26150 | 26150 | 26150 | 16 |
| 390 | 20240312 | 121000 | 1257906750 | 26100 | 26100 | 26150 | 26100 | 383 |
| 391 | 20240312 | 120900 | 1247905700 | 26150 | 26100 | 26150 | 26100 | 168 |
| 392 | 20240312 | 120800 | 1243519850 | 26150 | 26150 | 26150 | 26100 | 94 |
| 393 | 20240312 | 120700 | 1241065450 | 26150 | 26150 | 26150 | 26150 | 161 |
| 394 | 20240312 | 120600 | 1236855300 | 26150 | 26150 | 26150 | 26150 | 1554 |
| 395 | 20240312 | 120500 | 1196218200 | 26200 | 26200 | 26200 | 26150 | 146 |
| 396 | 20240312 | 120400 | 1192399900 | 26200 | 26200 | 26200 | 26200 | 23 |
| 397 | 20240312 | 120300 | 1191797300 | 26200 | 26200 | 26200 | 26200 | 14 |
| 398 | 20240312 | 120200 | 1191430500 | 26200 | 26200 | 26200 | 26200 | 3 |
| 399 | 20240312 | 120100 | 1191351900 | 26200 | 26200 | 26200 | 26200 | 12 |
| 400 | 20240312 | 120000 | 1191037500 | 26200 | 26150 | 26200 | 26150 | 109 |
| 401 | 20240312 | 115900 | 1188186350 | 26150 | 26150 | 26150 | 26150 | 1 |
| 402 | 20240312 | 115800 | 1188160200 | 26200 | 26200 | 26200 | 26200 | 102 |
| 403 | 20240312 | 115700 | 1185487800 | 26150 | 26150 | 26150 | 26150 | 21 |
| 404 | 20240312 | 115600 | 1184938650 | 26200 | 26200 | 26200 | 26200 | 0 |
| 405 | 20240312 | 115500 | 1184938650 | 26200 | 26150 | 26200 | 26150 | 5 |
| 406 | 20240312 | 115400 | 1184807700 | 26200 | 26200 | 26200 | 26150 | 27 |
| 407 | 20240312 | 115300 | 1184101350 | 26200 | 26200 | 26200 | 26200 | 81 |
| 408 | 20240312 | 115200 | 1181979150 | 26200 | 26200 | 26200 | 26200 | 101 |
| 409 | 20240312 | 115100 | 1179332950 | 26200 | 26250 | 26250 | 26200 | 1125 |
| 410 | 20240312 | 115000 | 1149857800 | 26250 | 26250 | 26250 | 26250 | 424 |
| 411 | 20240312 | 114900 | 1138727800 | 26200 | 26300 | 26300 | 26200 | 105 |
| 412 | 20240312 | 114800 | 1135974200 | 26300 | 26300 | 26300 | 26300 | 6 |
| 413 | 20240312 | 114700 | 1135816400 | 26300 | 26250 | 26300 | 26250 | 306 |
| 414 | 20240312 | 114600 | 1127783700 | 26300 | 26300 | 26300 | 26200 | 208 |
| 415 | 20240312 | 114500 | 1122330900 | 26200 | 26250 | 26250 | 26200 | 483 |
| 416 | 20240312 | 114400 | 1109671050 | 26250 | 26250 | 26250 | 26200 | 114 |
| 417 | 20240312 | 114300 | 1106682550 | 26250 | 26250 | 26250 | 26250 | 73 |
| 418 | 20240312 | 114200 | 1104766300 | 26250 | 26250 | 26250 | 26200 | 36 |
| 419 | 20240312 | 114100 | 1103821350 | 26250 | 26250 | 26250 | 26200 | 370 |
| 420 | 20240312 | 114000 | 1094111350 | 26200 | 26250 | 26250 | 26200 | 50 |
| 421 | 20240312 | 113900 | 1092800850 | 26250 | 26250 | 26250 | 26250 | 2 |
| 422 | 20240312 | 113800 | 1092748350 | 26250 | 26200 | 26250 | 26200 | 38 |
| 423 | 20240312 | 113700 | 1091752650 | 26200 | 26200 | 26250 | 26200 | 58 |
| 424 | 20240312 | 113600 | 1090232800 | 26250 | 26250 | 26250 | 26250 | 176 |
| 425 | 20240312 | 113500 | 1085612800 | 26250 | 26250 | 26250 | 26200 | 410 |
| 426 | 20240312 | 113400 | 1074850350 | 26250 | 26300 | 26300 | 26200 | 1570 |
| 427 | 20240312 | 113300 | 1033653050 | 26250 | 26300 | 26300 | 26250 | 95 |
| 428 | 20240312 | 113200 | 1031155300 | 26250 | 26300 | 26300 | 26250 | 608 |
| 429 | 20240312 | 113100 | 1015172650 | 26300 | 26300 | 26300 | 26300 | 920 |
| 430 | 20240312 | 113000 | 990976650 | 26350 | 26350 | 26350 | 26350 | 20 |
| 431 | 20240312 | 112900 | 990449650 | 26350 | 26350 | 26350 | 26350 | 4 |
| 432 | 20240312 | 112800 | 990344250 | 26350 | 26350 | 26350 | 26350 | 3 |
| 433 | 20240312 | 112700 | 990265200 | 26300 | 26300 | 26300 | 26300 | 50 |
| 434 | 20240312 | 112600 | 988950200 | 26350 | 26350 | 26350 | 26350 | 1 |
| 435 | 20240312 | 112500 | 988923850 | 26300 | 26300 | 26300 | 26300 | 139 |
| 436 | 20240312 | 112400 | 985268150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 437 | 20240312 | 112300 | 985268150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 438 | 20240312 | 112200 | 985268150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 439 | 20240312 | 112100 | 985268150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 440 | 20240312 | 112000 | 985268150 | 26300 | 26300 | 26300 | 26250 | 80 |
| 441 | 20240312 | 111900 | 983165600 | 26300 | 26300 | 26300 | 26300 | 299 |
| 442 | 20240312 | 111800 | 975301900 | 26300 | 26300 | 26300 | 26300 | 51 |
| 443 | 20240312 | 111700 | 973960600 | 26300 | 26300 | 26300 | 26250 | 110 |
| 444 | 20240312 | 111600 | 971067850 | 26300 | 26300 | 26300 | 26300 | 291 |
| 445 | 20240312 | 111500 | 963414550 | 26300 | 26300 | 26300 | 26250 | 88 |
| 446 | 20240312 | 111400 | 961102250 | 26300 | 26300 | 26300 | 26300 | 41 |
| 447 | 20240312 | 111300 | 960023950 | 26300 | 26300 | 26300 | 26250 | 152 |
| 448 | 20240312 | 111200 | 956031350 | 26300 | 26300 | 26300 | 26300 | 368 |
| 449 | 20240312 | 111100 | 946352950 | 26300 | 26300 | 26300 | 26300 | 338 |
| 450 | 20240312 | 111000 | 937463550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 451 | 20240312 | 110900 | 937463550 | 26300 | 26300 | 26300 | 26300 | 157 |
| 452 | 20240312 | 110800 | 933334450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 453 | 20240312 | 110700 | 933334450 | 26300 | 26300 | 26300 | 26300 | 106 |
| 454 | 20240312 | 110600 | 930546650 | 26300 | 26350 | 26350 | 26300 | 1208 |
| 455 | 20240312 | 110500 | 898773350 | 26350 | 26350 | 26350 | 26350 | 603 |
| 456 | 20240312 | 110400 | 882884300 | 26400 | 26400 | 26400 | 26300 | 320 |
| 457 | 20240312 | 110300 | 874451900 | 26350 | 26350 | 26350 | 26350 | 410 |
| 458 | 20240312 | 110200 | 863648400 | 26350 | 26350 | 26350 | 26350 | 95 |
| 459 | 20240312 | 110100 | 861145150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 460 | 20240312 | 110000 | 861145150 | 26350 | 26400 | 26400 | 26350 | 121 |
| 461 | 20240312 | 105900 | 857956750 | 26400 | 26400 | 26400 | 26400 | 8 |
| 462 | 20240312 | 105800 | 857745550 | 26400 | 26350 | 26400 | 26300 | 118 |
| 463 | 20240312 | 105700 | 854639850 | 26350 | 26350 | 26400 | 26350 | 791 |
| 464 | 20240312 | 105600 | 833791350 | 26350 | 26350 | 26350 | 26300 | 194 |
| 465 | 20240312 | 105500 | 828683600 | 26350 | 26350 | 26350 | 26300 | 125 |
| 466 | 20240312 | 105400 | 825393350 | 26300 | 26400 | 26400 | 26300 | 233 |
| 467 | 20240312 | 105300 | 819255550 | 26350 | 26350 | 26350 | 26300 | 209 |
| 468 | 20240312 | 105200 | 813749100 | 26350 | 26300 | 26350 | 26300 | 297 |
| 469 | 20240312 | 105100 | 805925800 | 26300 | 26350 | 26350 | 26300 | 193 |
| 470 | 20240312 | 105000 | 800847800 | 26350 | 26350 | 26350 | 26350 | 413 |
| 471 | 20240312 | 104900 | 789965250 | 26350 | 26400 | 26400 | 26350 | 96 |
| 472 | 20240312 | 104800 | 787433600 | 26400 | 26350 | 26400 | 26300 | 90 |
| 473 | 20240312 | 104700 | 785061100 | 26300 | 26350 | 26400 | 26300 | 290 |
| 474 | 20240312 | 104600 | 777420400 | 26350 | 26300 | 26400 | 26300 | 91 |
| 475 | 20240312 | 104500 | 775021750 | 26350 | 26350 | 26350 | 26300 | 119 |
| 476 | 20240312 | 104400 | 771887400 | 26350 | 26350 | 26450 | 26300 | 557 |
| 477 | 20240312 | 104300 | 757216600 | 26400 | 26350 | 26400 | 26350 | 614 |
| 478 | 20240312 | 104200 | 741035600 | 26400 | 26400 | 26400 | 26350 | 175 |
| 479 | 20240312 | 104100 | 736423800 | 26350 | 26350 | 26400 | 26350 | 554 |
| 480 | 20240312 | 104000 | 721825300 | 26400 | 26450 | 26450 | 26350 | 239 |
| 481 | 20240312 | 103900 | 715521800 | 26400 | 26350 | 26400 | 26350 | 455 |
| 482 | 20240312 | 103800 | 703511300 | 26400 | 26350 | 26400 | 26350 | 72 |
| 483 | 20240312 | 103700 | 701613750 | 26400 | 26350 | 26400 | 26350 | 298 |
| 484 | 20240312 | 103600 | 693761400 | 26350 | 26400 | 26400 | 26350 | 161 |
| 485 | 20240312 | 103500 | 689511100 | 26400 | 26450 | 26450 | 26400 | 620 |
| 486 | 20240312 | 103400 | 673143000 | 26450 | 26450 | 26450 | 26450 | 6 |
| 487 | 20240312 | 103300 | 672984300 | 26400 | 26550 | 26550 | 26400 | 4748 |
| 488 | 20240312 | 103200 | 547385900 | 26550 | 26550 | 26550 | 26550 | 14 |
| 489 | 20240312 | 103100 | 547014200 | 26550 | 26550 | 26550 | 26550 | 11 |
| 490 | 20240312 | 103000 | 546722150 | 26550 | 26550 | 26550 | 26550 | 30 |
| 491 | 20240312 | 102900 | 545925650 | 26550 | 26550 | 26550 | 26500 | 51 |
| 492 | 20240312 | 102800 | 544572100 | 26500 | 26550 | 26550 | 26500 | 40 |
| 493 | 20240312 | 102700 | 543511050 | 26550 | 26550 | 26550 | 26550 | 10 |
| 494 | 20240312 | 102600 | 543245550 | 26550 | 26550 | 26550 | 26550 | 85 |
| 495 | 20240312 | 102500 | 540988800 | 26500 | 26550 | 26550 | 26500 | 35 |
| 496 | 20240312 | 102400 | 540061050 | 26500 | 26550 | 26550 | 26500 | 22 |
| 497 | 20240312 | 102300 | 539477700 | 26500 | 26500 | 26500 | 26500 | 20 |
| 498 | 20240312 | 102200 | 538947700 | 26500 | 26500 | 26500 | 26500 | 10 |
| 499 | 20240312 | 102100 | 538682700 | 26500 | 26500 | 26500 | 26500 | 168 |
| 500 | 20240312 | 102000 | 534230700 | 26500 | 26550 | 26550 | 26500 | 162 |
| 501 | 20240312 | 101900 | 529935500 | 26500 | 26550 | 26550 | 26500 | 224 |
| 502 | 20240312 | 101800 | 523989450 | 26500 | 26500 | 26500 | 26500 | 26 |
| 503 | 20240312 | 101700 | 523300450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 504 | 20240312 | 101600 | 523300450 | 26450 | 26500 | 26500 | 26450 | 425 |
| 505 | 20240312 | 101500 | 512040050 | 26500 | 26500 | 26500 | 26500 | 7 |
| 506 | 20240312 | 101400 | 511854550 | 26500 | 26500 | 26550 | 26500 | 460 |
| 507 | 20240312 | 101300 | 499663850 | 26450 | 26500 | 26500 | 26450 | 1690 |
| 508 | 20240312 | 101200 | 454885750 | 26500 | 26500 | 26500 | 26500 | 0 |
| 509 | 20240312 | 101100 | 454885750 | 26500 | 26550 | 26550 | 26500 | 304 |
| 510 | 20240312 | 101000 | 446815550 | 26600 | 26600 | 26600 | 26550 | 23 |
| 511 | 20240312 | 100900 | 446204200 | 26600 | 26600 | 26600 | 26550 | 43 |
| 512 | 20240312 | 100800 | 445061050 | 26600 | 26600 | 26600 | 26550 | 26 |
| 513 | 20240312 | 100700 | 444370450 | 26550 | 26550 | 26600 | 26550 | 188 |
| 514 | 20240312 | 100600 | 439375050 | 26550 | 26550 | 26550 | 26550 | 62 |
| 515 | 20240312 | 100500 | 437728950 | 26550 | 26550 | 26600 | 26550 | 22 |
| 516 | 20240312 | 100400 | 437144750 | 26550 | 26600 | 26600 | 26550 | 8 |
| 517 | 20240312 | 100300 | 436932150 | 26600 | 26600 | 26600 | 26600 | 10 |
| 518 | 20240312 | 100200 | 436666150 | 26550 | 26550 | 26550 | 26550 | 0 |
| 519 | 20240312 | 100100 | 436666150 | 26550 | 26550 | 26600 | 26550 | 47 |
| 520 | 20240312 | 100000 | 435416300 | 26550 | 26650 | 26650 | 26550 | 716 |
| 521 | 20240312 | 095900 | 416373500 | 26650 | 26650 | 26650 | 26650 | 20 |
| 522 | 20240312 | 095800 | 415840500 | 26650 | 26650 | 26650 | 26650 | 32 |
| 523 | 20240312 | 095700 | 414987700 | 26650 | 26650 | 26650 | 26600 | 97 |
| 524 | 20240312 | 095600 | 412406650 | 26650 | 26650 | 26650 | 26650 | 51 |
| 525 | 20240312 | 095500 | 411047500 | 26650 | 26650 | 26650 | 26650 | 90 |
| 526 | 20240312 | 095400 | 408649000 | 26650 | 26650 | 26650 | 26650 | 15 |
| 527 | 20240312 | 095300 | 408249250 | 26650 | 26600 | 26650 | 26600 | 268 |
| 528 | 20240312 | 095200 | 401120000 | 26600 | 26600 | 26600 | 26600 | 62 |
| 529 | 20240312 | 095100 | 399470800 | 26600 | 26600 | 26600 | 26600 | 0 |
| 530 | 20240312 | 095000 | 399470800 | 26600 | 26600 | 26600 | 26600 | 3 |
| 531 | 20240312 | 094900 | 399391000 | 26550 | 26550 | 26600 | 26500 | 321 |
| 532 | 20240312 | 094800 | 390868100 | 26550 | 26550 | 26550 | 26550 | 209 |
| 533 | 20240312 | 094700 | 385319150 | 26500 | 26500 | 26500 | 26500 | 85 |
| 534 | 20240312 | 094600 | 383066650 | 26500 | 26550 | 26550 | 26500 | 93 |
| 535 | 20240312 | 094500 | 380601700 | 26550 | 26550 | 26550 | 26550 | 11 |
| 536 | 20240312 | 094400 | 380309650 | 26550 | 26550 | 26550 | 26500 | 23 |
| 537 | 20240312 | 094300 | 379699600 | 26550 | 26550 | 26550 | 26550 | 16 |
| 538 | 20240312 | 094200 | 379274800 | 26550 | 26550 | 26550 | 26500 | 18 |
| 539 | 20240312 | 094100 | 378797400 | 26500 | 26550 | 26550 | 26500 | 3 |
| 540 | 20240312 | 094000 | 378717800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 541 | 20240312 | 093900 | 378717800 | 26500 | 26450 | 26500 | 26450 | 25 |
| 542 | 20240312 | 093800 | 378055350 | 26450 | 26450 | 26500 | 26450 | 93 |
| 543 | 20240312 | 093700 | 375595400 | 26450 | 26500 | 26500 | 26450 | 335 |
| 544 | 20240312 | 093600 | 366721300 | 26500 | 26550 | 26550 | 26500 | 4 |
| 545 | 20240312 | 093500 | 366615200 | 26550 | 26550 | 26550 | 26500 | 296 |
| 546 | 20240312 | 093400 | 358771000 | 26500 | 26500 | 26550 | 26500 | 28 |
| 547 | 20240312 | 093300 | 358027700 | 26500 | 26500 | 26550 | 26500 | 73 |
| 548 | 20240312 | 093200 | 356093050 | 26500 | 26500 | 26500 | 26500 | 12 |
| 549 | 20240312 | 093100 | 355775050 | 26500 | 26500 | 26550 | 26500 | 232 |
| 550 | 20240312 | 093000 | 349619050 | 26500 | 26500 | 26550 | 26500 | 160 |
| 551 | 20240312 | 092900 | 345379000 | 26550 | 26500 | 26550 | 26500 | 121 |
| 552 | 20240312 | 092800 | 342172400 | 26500 | 26450 | 26500 | 26450 | 43 |
| 553 | 20240312 | 092700 | 341035000 | 26450 | 26500 | 26500 | 26450 | 1577 |
| 554 | 20240312 | 092600 | 299245650 | 26550 | 26550 | 26550 | 26500 | 49 |
| 555 | 20240312 | 092500 | 297946550 | 26550 | 26600 | 26600 | 26500 | 340 |
| 556 | 20240312 | 092400 | 288921450 | 26600 | 26550 | 26600 | 26550 | 212 |
| 557 | 20240312 | 092300 | 283290700 | 26550 | 26600 | 26600 | 26550 | 279 |
| 558 | 20240312 | 092200 | 275877800 | 26600 | 26650 | 26650 | 26600 | 281 |
| 559 | 20240312 | 092100 | 268402800 | 26600 | 26600 | 26650 | 26600 | 130 |
| 560 | 20240312 | 092000 | 264944200 | 26650 | 26600 | 26650 | 26600 | 160 |
| 561 | 20240312 | 091900 | 260687900 | 26600 | 26650 | 26650 | 26600 | 237 |
| 562 | 20240312 | 091800 | 254372800 | 26700 | 26650 | 26700 | 26650 | 59 |
| 563 | 20240312 | 091700 | 252800050 | 26650 | 26650 | 26750 | 26650 | 32 |
| 564 | 20240312 | 091600 | 251945200 | 26750 | 26650 | 26750 | 26650 | 40 |
| 565 | 20240312 | 091500 | 250878650 | 26650 | 26650 | 26650 | 26650 | 71 |
| 566 | 20240312 | 091400 | 248986500 | 26650 | 26750 | 26750 | 26650 | 1998 |
| 567 | 20240312 | 091300 | 195637700 | 26800 | 26700 | 26850 | 26700 | 192 |
| 568 | 20240312 | 091200 | 190499600 | 26750 | 26800 | 26800 | 26750 | 736 |
| 569 | 20240312 | 091100 | 170802700 | 26800 | 26850 | 26850 | 26800 | 1035 |
| 570 | 20240312 | 091000 | 143063100 | 26850 | 26900 | 26900 | 26850 | 116 |
| 571 | 20240312 | 090900 | 139945450 | 26850 | 26900 | 26900 | 26850 | 285 |
| 572 | 20240312 | 090800 | 132282000 | 26900 | 26850 | 26900 | 26850 | 350 |
| 573 | 20240312 | 090700 | 122882450 | 26800 | 26850 | 26850 | 26800 | 555 |
| 574 | 20240312 | 090600 | 108007150 | 26850 | 26850 | 26850 | 26800 | 125 |
| 575 | 20240312 | 090500 | 104650950 | 26850 | 26750 | 26850 | 26750 | 233 |
| 576 | 20240312 | 090400 | 98413200 | 26750 | 26850 | 26850 | 26750 | 460 |
| 577 | 20240312 | 090300 | 86105400 | 26850 | 26900 | 26900 | 26750 | 809 |
| 578 | 20240312 | 090200 | 64379400 | 26900 | 26850 | 27000 | 26850 | 310 |
| 579 | 20240312 | 090100 | 56032600 | 26850 | 27050 | 27050 | 26800 | 431 |
| 580 | 20240312 | 090000 | 44427850 | 27050 | 26950 | 27100 | 26950 | 1648 |