33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 191400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 2155 |
| 3 | 20240308 | 191300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20240308 | 191200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20240308 | 191100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20240308 | 191000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20240308 | 190900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20240308 | 190800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20240308 | 190700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20240308 | 190600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20240308 | 190500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20240308 | 190400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20240308 | 190300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20240308 | 190200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20240308 | 190100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20240308 | 190000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20240308 | 185900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20240308 | 185800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20240308 | 185700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20240308 | 185600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20240308 | 185500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20240308 | 185400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20240308 | 185300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20240308 | 185200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20240308 | 185100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20240308 | 185000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20240308 | 184900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20240308 | 184800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20240308 | 184700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20240308 | 184600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20240308 | 184500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20240308 | 184400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 2155 |
| 33 | 20240308 | 184300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20240308 | 184200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20240308 | 184100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20240308 | 184000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20240308 | 183900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20240308 | 183800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20240308 | 183700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20240308 | 183600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20240308 | 183500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20240308 | 183400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20240308 | 183300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20240308 | 183200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20240308 | 183100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20240308 | 183000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20240308 | 182900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20240308 | 182800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20240308 | 182700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20240308 | 182600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20240308 | 182500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20240308 | 182400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20240308 | 182300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20240308 | 182200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20240308 | 182100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20240308 | 182000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20240308 | 181900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20240308 | 181800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20240308 | 181700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20240308 | 181600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20240308 | 181500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20240308 | 181400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 2155 |
| 63 | 20240308 | 181300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20240308 | 181200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20240308 | 181100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20240308 | 181000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20240308 | 180900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20240308 | 180800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20240308 | 180700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20240308 | 180600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20240308 | 180500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20240308 | 180400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20240308 | 180300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20240308 | 180200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20240308 | 180100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20240308 | 180000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20240308 | 175900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20240308 | 175800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20240308 | 175700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20240308 | 175600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20240308 | 175500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20240308 | 175400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20240308 | 175300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20240308 | 175200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20240308 | 175100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20240308 | 175000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20240308 | 174900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20240308 | 174800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20240308 | 174700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20240308 | 174600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20240308 | 174500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20240308 | 174400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 2155 |
| 93 | 20240308 | 174300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20240308 | 174200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20240308 | 174100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20240308 | 174000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20240308 | 173900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20240308 | 173800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20240308 | 173700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20240308 | 173600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20240308 | 173500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20240308 | 173400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20240308 | 173300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20240308 | 173200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20240308 | 173100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20240308 | 173000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20240308 | 172900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20240308 | 172800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20240308 | 172700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20240308 | 172600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20240308 | 172500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20240308 | 172400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20240308 | 172300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20240308 | 172200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20240308 | 172100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20240308 | 172000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20240308 | 171900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20240308 | 171800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20240308 | 171700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20240308 | 171600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20240308 | 171500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20240308 | 171400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 2155 |
| 123 | 20240308 | 171300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20240308 | 171200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20240308 | 171100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20240308 | 171000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20240308 | 170900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20240308 | 170800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20240308 | 170700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20240308 | 170600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20240308 | 170500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20240308 | 170400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20240308 | 170300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20240308 | 170200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20240308 | 170100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20240308 | 170000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20240308 | 165900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20240308 | 165800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20240308 | 165700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20240308 | 165600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20240308 | 165500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20240308 | 165400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20240308 | 165300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20240308 | 165200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20240308 | 165100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20240308 | 165000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20240308 | 164900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20240308 | 164800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20240308 | 164700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20240308 | 164600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20240308 | 164500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20240308 | 164400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 2155 |
| 153 | 20240308 | 164300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20240308 | 164200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20240308 | 164100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20240308 | 164000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20240308 | 163900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20240308 | 163800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20240308 | 163700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20240308 | 163600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20240308 | 163500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20240308 | 163400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20240308 | 163300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20240308 | 163200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20240308 | 163100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20240308 | 163000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20240308 | 162900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20240308 | 162800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20240308 | 162700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20240308 | 162600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20240308 | 162500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20240308 | 162400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20240308 | 162300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20240308 | 162200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20240308 | 162100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20240308 | 162000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20240308 | 161900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20240308 | 161800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20240308 | 161700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20240308 | 161600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20240308 | 161500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20240308 | 161400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 2155 |
| 183 | 20240308 | 161300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20240308 | 161200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20240308 | 161100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20240308 | 161000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20240308 | 160900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20240308 | 160800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20240308 | 160700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20240308 | 160600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20240308 | 160500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20240308 | 160400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20240308 | 160300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20240308 | 160200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20240308 | 160100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20240308 | 160000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20240308 | 155900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20240308 | 155800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20240308 | 155700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20240308 | 155600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20240308 | 155500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20240308 | 155400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20240308 | 155300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20240308 | 155200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20240308 | 155100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20240308 | 155000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20240308 | 154900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20240308 | 154800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20240308 | 154700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20240308 | 154600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20240308 | 154500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20240308 | 154400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 2155 |
| 213 | 20240308 | 154300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20240308 | 154200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20240308 | 154100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20240308 | 154000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20240308 | 153900 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20240308 | 153800 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20240308 | 153700 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20240308 | 153600 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20240308 | 153500 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20240308 | 153400 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20240308 | 153300 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20240308 | 153200 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20240308 | 153100 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20240308 | 153000 | 7548290200 | 26400 | 26400 | 26400 | 26400 | 2155 |
| 227 | 20240308 | 152900 | 7491398200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 228 | 20240308 | 152800 | 7491398200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 229 | 20240308 | 152700 | 7491398200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 230 | 20240308 | 152600 | 7491398200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 231 | 20240308 | 152500 | 7491398200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 232 | 20240308 | 152400 | 7491398200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 233 | 20240308 | 152300 | 7491398200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 234 | 20240308 | 152200 | 7491398200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 235 | 20240308 | 152100 | 7491398200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 236 | 20240308 | 152000 | 7491398200 | 26450 | 26450 | 26450 | 26450 | 0 |
| 237 | 20240308 | 151900 | 7491398200 | 26450 | 26350 | 26450 | 26350 | 437 |
| 238 | 20240308 | 151800 | 7479847350 | 26450 | 26450 | 26450 | 26350 | 32 |
| 239 | 20240308 | 151700 | 7479002250 | 26350 | 26400 | 26450 | 26350 | 552 |
| 240 | 20240308 | 151600 | 7464427600 | 26350 | 26400 | 26400 | 26350 | 190 |
| 241 | 20240308 | 151500 | 7459411700 | 26400 | 26450 | 26450 | 26400 | 478 |
| 242 | 20240308 | 151400 | 7446771500 | 26450 | 26450 | 26450 | 26400 | 1251 |
| 243 | 20240308 | 151300 | 7413735300 | 26400 | 26450 | 26450 | 26400 | 2323 |
| 244 | 20240308 | 151200 | 7352369400 | 26400 | 26350 | 26400 | 26350 | 2980 |
| 245 | 20240308 | 151100 | 7273697800 | 26400 | 26350 | 26400 | 26300 | 188 |
| 246 | 20240308 | 151000 | 7268737050 | 26350 | 26400 | 26400 | 26350 | 490 |
| 247 | 20240308 | 150900 | 7255819450 | 26400 | 26350 | 26400 | 26350 | 645 |
| 248 | 20240308 | 150800 | 7238807250 | 26350 | 26400 | 26400 | 26350 | 461 |
| 249 | 20240308 | 150700 | 7226639200 | 26400 | 26350 | 26400 | 26300 | 455 |
| 250 | 20240308 | 150600 | 7214628250 | 26350 | 26400 | 26400 | 26350 | 784 |
| 251 | 20240308 | 150500 | 7193950600 | 26400 | 26400 | 26400 | 26400 | 166 |
| 252 | 20240308 | 150400 | 7189568200 | 26400 | 26400 | 26400 | 26300 | 156 |
| 253 | 20240308 | 150300 | 7185452650 | 26400 | 26400 | 26400 | 26350 | 553 |
| 254 | 20240308 | 150200 | 7170858550 | 26400 | 26400 | 26400 | 26350 | 541 |
| 255 | 20240308 | 150100 | 7156583750 | 26400 | 26400 | 26400 | 26350 | 443 |
| 256 | 20240308 | 150000 | 7144889650 | 26400 | 26350 | 26400 | 26350 | 331 |
| 257 | 20240308 | 145900 | 7136163700 | 26350 | 26350 | 26350 | 26300 | 577 |
| 258 | 20240308 | 145800 | 7120960250 | 26350 | 26400 | 26400 | 26350 | 507 |
| 259 | 20240308 | 145700 | 7107594750 | 26400 | 26300 | 26400 | 26300 | 484 |
| 260 | 20240308 | 145600 | 7094823400 | 26350 | 26350 | 26400 | 26250 | 577 |
| 261 | 20240308 | 145500 | 7079606600 | 26350 | 26300 | 26400 | 26300 | 526 |
| 262 | 20240308 | 145400 | 7065743950 | 26350 | 26350 | 26400 | 26250 | 229 |
| 263 | 20240308 | 145300 | 7059707500 | 26350 | 26350 | 26400 | 26300 | 498 |
| 264 | 20240308 | 145200 | 7046583000 | 26350 | 26350 | 26400 | 26300 | 561 |
| 265 | 20240308 | 145100 | 7031804400 | 26350 | 26350 | 26350 | 26250 | 617 |
| 266 | 20240308 | 145000 | 7015571250 | 26350 | 26350 | 26350 | 26350 | 551 |
| 267 | 20240308 | 144900 | 7001052400 | 26350 | 26350 | 26350 | 26350 | 143 |
| 268 | 20240308 | 144800 | 6997284350 | 26350 | 26400 | 26400 | 26300 | 602 |
| 269 | 20240308 | 144700 | 6981420150 | 26350 | 26350 | 26400 | 26300 | 511 |
| 270 | 20240308 | 144600 | 6967939300 | 26350 | 26300 | 26400 | 26300 | 942 |
| 271 | 20240308 | 144500 | 6943122950 | 26300 | 26300 | 26350 | 26250 | 689 |
| 272 | 20240308 | 144400 | 6924993100 | 26300 | 26350 | 26350 | 26150 | 2975 |
| 273 | 20240308 | 144300 | 6847035900 | 26300 | 26350 | 26350 | 26300 | 269 |
| 274 | 20240308 | 144200 | 6839949900 | 26350 | 26350 | 26350 | 26300 | 424 |
| 275 | 20240308 | 144100 | 6828778900 | 26350 | 26400 | 26400 | 26250 | 968 |
| 276 | 20240308 | 144000 | 6803277200 | 26400 | 26400 | 26400 | 26350 | 1587 |
| 277 | 20240308 | 143900 | 6761433950 | 26350 | 26400 | 26400 | 26350 | 1292 |
| 278 | 20240308 | 143800 | 6727367400 | 26400 | 26400 | 26400 | 26350 | 289 |
| 279 | 20240308 | 143700 | 6719741300 | 26400 | 26400 | 26400 | 26350 | 582 |
| 280 | 20240308 | 143600 | 6704379350 | 26350 | 26350 | 26400 | 26350 | 456 |
| 281 | 20240308 | 143500 | 6692344050 | 26300 | 26400 | 26400 | 26300 | 687 |
| 282 | 20240308 | 143400 | 6674228450 | 26400 | 26350 | 26400 | 26350 | 453 |
| 283 | 20240308 | 143300 | 6662291100 | 26350 | 26350 | 26350 | 26350 | 492 |
| 284 | 20240308 | 143200 | 6649326900 | 26350 | 26350 | 26350 | 26350 | 313 |
| 285 | 20240308 | 143100 | 6641079350 | 26350 | 26350 | 26350 | 26350 | 603 |
| 286 | 20240308 | 143000 | 6625190300 | 26300 | 26350 | 26350 | 26300 | 404 |
| 287 | 20240308 | 142900 | 6614553400 | 26350 | 26300 | 26350 | 26300 | 499 |
| 288 | 20240308 | 142800 | 6601409850 | 26350 | 26350 | 26350 | 26300 | 591 |
| 289 | 20240308 | 142700 | 6585840200 | 26350 | 26350 | 26350 | 26300 | 216 |
| 290 | 20240308 | 142600 | 6580153200 | 26300 | 26300 | 26350 | 26250 | 263 |
| 291 | 20240308 | 142500 | 6573236600 | 26300 | 26300 | 26300 | 26200 | 520 |
| 292 | 20240308 | 142400 | 6559562700 | 26300 | 26300 | 26300 | 26200 | 1544 |
| 293 | 20240308 | 142300 | 6519059150 | 26300 | 26250 | 26300 | 26250 | 553 |
| 294 | 20240308 | 142200 | 6504517250 | 26300 | 26250 | 26300 | 26250 | 264 |
| 295 | 20240308 | 142100 | 6497580000 | 26250 | 26250 | 26250 | 26200 | 300 |
| 296 | 20240308 | 142000 | 6489706750 | 26250 | 26250 | 26300 | 26150 | 373 |
| 297 | 20240308 | 141900 | 6479930550 | 26250 | 26200 | 26250 | 26200 | 762 |
| 298 | 20240308 | 141800 | 6459935700 | 26250 | 26200 | 26250 | 26150 | 703 |
| 299 | 20240308 | 141700 | 6441508150 | 26250 | 26250 | 26250 | 26150 | 660 |
| 300 | 20240308 | 141600 | 6424211550 | 26250 | 26250 | 26300 | 26200 | 497 |
| 301 | 20240308 | 141500 | 6411156400 | 26300 | 26350 | 26350 | 26150 | 665 |
| 302 | 20240308 | 141400 | 6393711150 | 26300 | 26350 | 26350 | 26200 | 206 |
| 303 | 20240308 | 141300 | 6388289850 | 26350 | 26300 | 26350 | 26250 | 512 |
| 304 | 20240308 | 141200 | 6374821400 | 26300 | 26300 | 26300 | 26150 | 483 |
| 305 | 20240308 | 141100 | 6362124000 | 26300 | 26250 | 26300 | 26150 | 716 |
| 306 | 20240308 | 141000 | 6343349600 | 26250 | 26250 | 26300 | 26200 | 157 |
| 307 | 20240308 | 140900 | 6339225600 | 26300 | 26250 | 26300 | 26200 | 568 |
| 308 | 20240308 | 140800 | 6324306050 | 26250 | 26250 | 26300 | 26200 | 624 |
| 309 | 20240308 | 140700 | 6307904900 | 26200 | 26300 | 26300 | 26200 | 601 |
| 310 | 20240308 | 140600 | 6292116550 | 26300 | 26300 | 26350 | 26250 | 590 |
| 311 | 20240308 | 140500 | 6276602700 | 26300 | 26350 | 26350 | 26250 | 431 |
| 312 | 20240308 | 140400 | 6265267000 | 26350 | 26350 | 26400 | 26200 | 1087 |
| 313 | 20240308 | 140300 | 6236685700 | 26400 | 26400 | 26400 | 26350 | 590 |
| 314 | 20240308 | 140200 | 6221134700 | 26400 | 26400 | 26400 | 26300 | 645 |
| 315 | 20240308 | 140100 | 6204121950 | 26400 | 26350 | 26400 | 26350 | 615 |
| 316 | 20240308 | 140000 | 6187889600 | 26400 | 26350 | 26400 | 26300 | 871 |
| 317 | 20240308 | 135900 | 6164920100 | 26350 | 26350 | 26350 | 26300 | 419 |
| 318 | 20240308 | 135800 | 6153893750 | 26300 | 26350 | 26350 | 26250 | 573 |
| 319 | 20240308 | 135700 | 6138823100 | 26350 | 26350 | 26400 | 26250 | 1810 |
| 320 | 20240308 | 135600 | 6091242700 | 26400 | 26350 | 26400 | 26350 | 627 |
| 321 | 20240308 | 135500 | 6074696550 | 26350 | 26400 | 26400 | 26300 | 1712 |
| 322 | 20240308 | 135400 | 6029536700 | 26400 | 26400 | 26400 | 26350 | 588 |
| 323 | 20240308 | 135300 | 6014037800 | 26400 | 26400 | 26400 | 26400 | 560 |
| 324 | 20240308 | 135200 | 5999253800 | 26400 | 26350 | 26400 | 26300 | 864 |
| 325 | 20240308 | 135100 | 5976470350 | 26350 | 26400 | 26400 | 26350 | 632 |
| 326 | 20240308 | 135000 | 5959791500 | 26400 | 26400 | 26400 | 26300 | 748 |
| 327 | 20240308 | 134900 | 5940078900 | 26350 | 26350 | 26400 | 26350 | 651 |
| 328 | 20240308 | 134800 | 5922919700 | 26350 | 26400 | 26400 | 26350 | 701 |
| 329 | 20240308 | 134700 | 5904439750 | 26400 | 26350 | 26400 | 26350 | 459 |
| 330 | 20240308 | 134600 | 5892323400 | 26400 | 26400 | 26400 | 26300 | 2368 |
| 331 | 20240308 | 134500 | 5829822000 | 26400 | 26350 | 26400 | 26300 | 1042 |
| 332 | 20240308 | 134400 | 5802368950 | 26350 | 26250 | 26350 | 26250 | 2520 |
| 333 | 20240308 | 134300 | 5736050550 | 26250 | 26250 | 26300 | 26200 | 2663 |
| 334 | 20240308 | 134200 | 5666020050 | 26300 | 26300 | 26300 | 26200 | 756 |
| 335 | 20240308 | 134100 | 5646179950 | 26300 | 26050 | 26300 | 26050 | 4742 |
| 336 | 20240308 | 134000 | 5521963650 | 26000 | 26000 | 26100 | 26000 | 415 |
| 337 | 20240308 | 133900 | 5511156100 | 26100 | 26100 | 26150 | 26050 | 819 |
| 338 | 20240308 | 133800 | 5489801800 | 26050 | 26050 | 26100 | 26050 | 62 |
| 339 | 20240308 | 133700 | 5488186600 | 26050 | 26000 | 26050 | 26000 | 89 |
| 340 | 20240308 | 133600 | 5485872400 | 26050 | 26050 | 26050 | 25950 | 479 |
| 341 | 20240308 | 133500 | 5473403200 | 26050 | 26100 | 26100 | 26050 | 1271 |
| 342 | 20240308 | 133400 | 5440259550 | 26200 | 26150 | 26200 | 26150 | 416 |
| 343 | 20240308 | 133300 | 5429366150 | 26100 | 26150 | 26150 | 26100 | 608 |
| 344 | 20240308 | 133200 | 5413467000 | 26100 | 26200 | 26200 | 26100 | 355 |
| 345 | 20240308 | 133100 | 5404187900 | 26150 | 26150 | 26200 | 26050 | 575 |
| 346 | 20240308 | 133000 | 5389161650 | 26200 | 26150 | 26200 | 26100 | 349 |
| 347 | 20240308 | 132900 | 5380033350 | 26150 | 26200 | 26200 | 26100 | 2227 |
| 348 | 20240308 | 132800 | 5321765300 | 26150 | 26050 | 26150 | 26050 | 1771 |
| 349 | 20240308 | 132700 | 5275524750 | 26000 | 25850 | 26100 | 25850 | 7575 |
| 350 | 20240308 | 132600 | 5078439650 | 25900 | 25650 | 25900 | 25600 | 4897 |
| 351 | 20240308 | 132500 | 4951995200 | 25750 | 25750 | 25750 | 25750 | 358 |
| 352 | 20240308 | 132400 | 4942776700 | 25700 | 25650 | 25700 | 25600 | 634 |
| 353 | 20240308 | 132300 | 4926489650 | 25650 | 25550 | 25650 | 25550 | 301 |
| 354 | 20240308 | 132200 | 4918769100 | 25600 | 25700 | 25700 | 25600 | 339 |
| 355 | 20240308 | 132100 | 4910060600 | 25650 | 25650 | 25650 | 25600 | 836 |
| 356 | 20240308 | 132000 | 4888627000 | 25600 | 25650 | 25650 | 25600 | 292 |
| 357 | 20240308 | 131900 | 4881141750 | 25650 | 25600 | 25650 | 25600 | 465 |
| 358 | 20240308 | 131800 | 4869221400 | 25650 | 25550 | 25650 | 25550 | 411 |
| 359 | 20240308 | 131700 | 4858704750 | 25600 | 25550 | 25600 | 25550 | 368 |
| 360 | 20240308 | 131600 | 4849286800 | 25600 | 25550 | 25600 | 25550 | 272 |
| 361 | 20240308 | 131500 | 4842331950 | 25500 | 25500 | 25500 | 25450 | 411 |
| 362 | 20240308 | 131400 | 4831856800 | 25500 | 25450 | 25500 | 25450 | 855 |
| 363 | 20240308 | 131300 | 4810093050 | 25450 | 25500 | 25500 | 25450 | 1022 |
| 364 | 20240308 | 131200 | 4784076250 | 25500 | 25500 | 25500 | 25500 | 151 |
| 365 | 20240308 | 131100 | 4780225750 | 25500 | 25500 | 25550 | 25500 | 484 |
| 366 | 20240308 | 131000 | 4767883600 | 25550 | 25550 | 25550 | 25450 | 8705 |
| 367 | 20240308 | 130900 | 4546021800 | 25600 | 25550 | 25600 | 25550 | 196 |
| 368 | 20240308 | 130800 | 4541007550 | 25600 | 25600 | 25600 | 25600 | 2 |
| 369 | 20240308 | 130700 | 4540956350 | 25600 | 25600 | 25600 | 25550 | 192 |
| 370 | 20240308 | 130600 | 4536043050 | 25550 | 25550 | 25600 | 25550 | 173 |
| 371 | 20240308 | 130500 | 4531619350 | 25550 | 25550 | 25600 | 25550 | 49 |
| 372 | 20240308 | 130400 | 4530366900 | 25600 | 25600 | 25600 | 25600 | 124 |
| 373 | 20240308 | 130300 | 4527192500 | 25600 | 25550 | 25600 | 25500 | 823 |
| 374 | 20240308 | 130200 | 4506186250 | 25550 | 25600 | 25600 | 25550 | 212 |
| 375 | 20240308 | 130100 | 4500759100 | 25600 | 25550 | 25600 | 25550 | 239 |
| 376 | 20240308 | 130000 | 4494652600 | 25550 | 25550 | 25550 | 25550 | 10 |
| 377 | 20240308 | 125900 | 4494397100 | 25550 | 25550 | 25600 | 25500 | 769 |
| 378 | 20240308 | 125800 | 4474749450 | 25500 | 25500 | 25500 | 25500 | 20 |
| 379 | 20240308 | 125700 | 4474239450 | 25550 | 25550 | 25550 | 25500 | 170 |
| 380 | 20240308 | 125600 | 4469897850 | 25500 | 25500 | 25550 | 25500 | 102 |
| 381 | 20240308 | 125500 | 4467296800 | 25550 | 25500 | 25550 | 25500 | 40 |
| 382 | 20240308 | 125400 | 4466276700 | 25500 | 25500 | 25550 | 25500 | 167 |
| 383 | 20240308 | 125300 | 4462014600 | 25500 | 25500 | 25500 | 25500 | 681 |
| 384 | 20240308 | 125200 | 4444649100 | 25500 | 25500 | 25550 | 25450 | 1327 |
| 385 | 20240308 | 125100 | 4410847900 | 25500 | 25500 | 25550 | 25500 | 1078 |
| 386 | 20240308 | 125000 | 4383353450 | 25500 | 25550 | 25550 | 25500 | 529 |
| 387 | 20240308 | 124900 | 4369863450 | 25500 | 25500 | 25550 | 25500 | 1588 |
| 388 | 20240308 | 124800 | 4329363650 | 25550 | 25550 | 25550 | 25550 | 15 |
| 389 | 20240308 | 124700 | 4328980400 | 25550 | 25550 | 25600 | 25500 | 291 |
| 390 | 20240308 | 124600 | 4321541300 | 25550 | 25550 | 25550 | 25550 | 500 |
| 391 | 20240308 | 124500 | 4308766300 | 25550 | 25600 | 25600 | 25550 | 52 |
| 392 | 20240308 | 124400 | 4307437500 | 25550 | 25550 | 25600 | 25550 | 1056 |
| 393 | 20240308 | 124300 | 4280451300 | 25550 | 25600 | 25600 | 25550 | 560 |
| 394 | 20240308 | 124200 | 4266117150 | 25600 | 25600 | 25650 | 25600 | 1068 |
| 395 | 20240308 | 124100 | 4238771700 | 25600 | 25600 | 25600 | 25600 | 41 |
| 396 | 20240308 | 124000 | 4237722100 | 25650 | 25650 | 25700 | 25650 | 207 |
| 397 | 20240308 | 123900 | 4232407550 | 25700 | 25650 | 25700 | 25650 | 95 |
| 398 | 20240308 | 123800 | 4229966100 | 25650 | 25600 | 25700 | 25600 | 202 |
| 399 | 20240308 | 123700 | 4224784150 | 25600 | 25650 | 25650 | 25600 | 84 |
| 400 | 20240308 | 123600 | 4222629600 | 25650 | 25600 | 25650 | 25600 | 39 |
| 401 | 20240308 | 123500 | 4221631100 | 25650 | 25650 | 25650 | 25650 | 16 |
| 402 | 20240308 | 123400 | 4221220700 | 25650 | 25600 | 25650 | 25600 | 166 |
| 403 | 20240308 | 123300 | 4216965400 | 25550 | 25650 | 25650 | 25550 | 511 |
| 404 | 20240308 | 123200 | 4203907750 | 25600 | 25650 | 25650 | 25600 | 1003 |
| 405 | 20240308 | 123100 | 4178224300 | 25600 | 25600 | 25600 | 25600 | 0 |
| 406 | 20240308 | 123000 | 4178224300 | 25600 | 25650 | 25650 | 25600 | 178 |
| 407 | 20240308 | 122900 | 4173661550 | 25650 | 25650 | 25650 | 25650 | 190 |
| 408 | 20240308 | 122800 | 4168788050 | 25600 | 25600 | 25600 | 25600 | 88 |
| 409 | 20240308 | 122700 | 4166535250 | 25650 | 25650 | 25650 | 25600 | 470 |
| 410 | 20240308 | 122600 | 4154496450 | 25650 | 25700 | 25700 | 25650 | 571 |
| 411 | 20240308 | 122500 | 4139822250 | 25650 | 25650 | 25700 | 25650 | 694 |
| 412 | 20240308 | 122400 | 4122020550 | 25600 | 25600 | 25600 | 25600 | 939 |
| 413 | 20240308 | 122300 | 4097982150 | 25650 | 25650 | 25650 | 25500 | 506 |
| 414 | 20240308 | 122200 | 4085072050 | 25700 | 25500 | 25700 | 25450 | 2087 |
| 415 | 20240308 | 122100 | 4031772950 | 25600 | 25550 | 25600 | 25550 | 324 |
| 416 | 20240308 | 122000 | 4023483550 | 25600 | 25550 | 25600 | 25500 | 1304 |
| 417 | 20240308 | 121900 | 3990140950 | 25600 | 25450 | 25650 | 25450 | 3058 |
| 418 | 20240308 | 121800 | 3912064600 | 25500 | 25550 | 25550 | 25500 | 5841 |
| 419 | 20240308 | 121700 | 3763109450 | 25600 | 25550 | 25600 | 25500 | 2289 |
| 420 | 20240308 | 121600 | 3704626200 | 25600 | 25600 | 25650 | 25550 | 967 |
| 421 | 20240308 | 121500 | 3679870950 | 25600 | 25600 | 25600 | 25600 | 108 |
| 422 | 20240308 | 121400 | 3677106150 | 25600 | 25600 | 25600 | 25550 | 60 |
| 423 | 20240308 | 121300 | 3675573000 | 25600 | 25600 | 25600 | 25600 | 179 |
| 424 | 20240308 | 121200 | 3670990600 | 25600 | 25650 | 25650 | 25550 | 779 |
| 425 | 20240308 | 121100 | 3651072050 | 25600 | 25650 | 25650 | 25600 | 151 |
| 426 | 20240308 | 121000 | 3647206350 | 25600 | 25650 | 25650 | 25600 | 156 |
| 427 | 20240308 | 120900 | 3643207800 | 25650 | 25650 | 25650 | 25600 | 4 |
| 428 | 20240308 | 120800 | 3643105300 | 25600 | 25650 | 25650 | 25550 | 347 |
| 429 | 20240308 | 120700 | 3634228500 | 25650 | 25650 | 25650 | 25650 | 123 |
| 430 | 20240308 | 120600 | 3631073550 | 25600 | 25650 | 25650 | 25600 | 49 |
| 431 | 20240308 | 120500 | 3629818600 | 25650 | 25600 | 25650 | 25600 | 2437 |
| 432 | 20240308 | 120400 | 3567427000 | 25650 | 25650 | 25650 | 25600 | 262 |
| 433 | 20240308 | 120300 | 3560717700 | 25650 | 25600 | 25650 | 25600 | 1257 |
| 434 | 20240308 | 120200 | 3528532650 | 25600 | 25600 | 25650 | 25600 | 182 |
| 435 | 20240308 | 120100 | 3523872850 | 25650 | 25650 | 25650 | 25600 | 281 |
| 436 | 20240308 | 120000 | 3516668750 | 25650 | 25700 | 25700 | 25650 | 1680 |
| 437 | 20240308 | 115900 | 3473573150 | 25650 | 25700 | 25700 | 25650 | 220 |
| 438 | 20240308 | 115800 | 3467929900 | 25700 | 25750 | 25750 | 25650 | 541 |
| 439 | 20240308 | 115700 | 3454039950 | 25700 | 25750 | 25800 | 25650 | 780 |
| 440 | 20240308 | 115600 | 3433991700 | 25700 | 25750 | 25750 | 25700 | 990 |
| 441 | 20240308 | 115500 | 3408539750 | 25800 | 25750 | 25800 | 25750 | 287 |
| 442 | 20240308 | 115400 | 3401143550 | 25750 | 25750 | 25800 | 25750 | 16 |
| 443 | 20240308 | 115300 | 3400731400 | 25750 | 25800 | 25800 | 25750 | 169 |
| 444 | 20240308 | 115200 | 3396373250 | 25800 | 25800 | 25800 | 25800 | 18 |
| 445 | 20240308 | 115100 | 3395908850 | 25800 | 25800 | 25850 | 25800 | 112 |
| 446 | 20240308 | 115000 | 3393019150 | 25800 | 25750 | 25800 | 25750 | 280 |
| 447 | 20240308 | 114900 | 3385799250 | 25750 | 25750 | 25750 | 25750 | 1074 |
| 448 | 20240308 | 114800 | 3358143750 | 25750 | 25800 | 25800 | 25750 | 161 |
| 449 | 20240308 | 114700 | 3353990700 | 25800 | 25750 | 25800 | 25750 | 649 |
| 450 | 20240308 | 114600 | 3337273350 | 25800 | 25800 | 25800 | 25800 | 34 |
| 451 | 20240308 | 114500 | 3336396150 | 25800 | 25800 | 25850 | 25800 | 503 |
| 452 | 20240308 | 114400 | 3323412350 | 25850 | 25800 | 25850 | 25800 | 66 |
| 453 | 20240308 | 114300 | 3321708800 | 25800 | 25750 | 25850 | 25750 | 230 |
| 454 | 20240308 | 114200 | 3315779750 | 25850 | 25800 | 25850 | 25800 | 993 |
| 455 | 20240308 | 114100 | 3290160000 | 25800 | 25750 | 25800 | 25700 | 998 |
| 456 | 20240308 | 114000 | 3264425800 | 25800 | 25750 | 25800 | 25750 | 259 |
| 457 | 20240308 | 113900 | 3257745050 | 25750 | 25700 | 25800 | 25700 | 637 |
| 458 | 20240308 | 113800 | 3241347350 | 25750 | 25750 | 25800 | 25750 | 758 |
| 459 | 20240308 | 113700 | 3221824200 | 25750 | 25750 | 25750 | 25700 | 1416 |
| 460 | 20240308 | 113600 | 3185365200 | 25700 | 25800 | 25800 | 25700 | 154 |
| 461 | 20240308 | 113500 | 3181399650 | 25700 | 25750 | 25750 | 25700 | 4850 |
| 462 | 20240308 | 113400 | 3056696200 | 25800 | 25800 | 25800 | 25750 | 391 |
| 463 | 20240308 | 113300 | 3046608550 | 25800 | 25850 | 25850 | 25800 | 229 |
| 464 | 20240308 | 113200 | 3040690800 | 25800 | 25800 | 25850 | 25750 | 1315 |
| 465 | 20240308 | 113100 | 3006808800 | 25800 | 25850 | 25850 | 25800 | 40 |
| 466 | 20240308 | 113000 | 3005776650 | 25850 | 25800 | 25850 | 25750 | 279 |
| 467 | 20240308 | 112900 | 2998589900 | 25800 | 25850 | 25850 | 25800 | 41 |
| 468 | 20240308 | 112800 | 2997531600 | 25850 | 25800 | 25850 | 25800 | 132 |
| 469 | 20240308 | 112700 | 2994121350 | 25800 | 25800 | 25800 | 25800 | 234 |
| 470 | 20240308 | 112600 | 2988084150 | 25850 | 25850 | 25850 | 25850 | 96 |
| 471 | 20240308 | 112500 | 2985602550 | 25900 | 25850 | 25900 | 25750 | 761 |
| 472 | 20240308 | 112400 | 2965955200 | 25850 | 25800 | 25850 | 25800 | 42 |
| 473 | 20240308 | 112300 | 2964871400 | 25800 | 25850 | 25850 | 25750 | 517 |
| 474 | 20240308 | 112200 | 2951556000 | 25850 | 25700 | 25850 | 25700 | 184 |
| 475 | 20240308 | 112100 | 2946818650 | 25750 | 25900 | 25900 | 25750 | 3379 |
| 476 | 20240308 | 112000 | 2859653950 | 25900 | 25850 | 25900 | 25850 | 58 |
| 477 | 20240308 | 111900 | 2858154550 | 25900 | 25900 | 25900 | 25850 | 103 |
| 478 | 20240308 | 111800 | 2855491400 | 25900 | 25850 | 25900 | 25850 | 112 |
| 479 | 20240308 | 111700 | 2852592650 | 25900 | 25900 | 25900 | 25900 | 40 |
| 480 | 20240308 | 111600 | 2851556650 | 25900 | 25900 | 25900 | 25800 | 139 |
| 481 | 20240308 | 111500 | 2847968400 | 25850 | 25850 | 25850 | 25850 | 84 |
| 482 | 20240308 | 111400 | 2845797000 | 25850 | 25850 | 25900 | 25850 | 198 |
| 483 | 20240308 | 111300 | 2840674850 | 25800 | 25850 | 25850 | 25800 | 100 |
| 484 | 20240308 | 111200 | 2838094750 | 25850 | 25850 | 25850 | 25800 | 59 |
| 485 | 20240308 | 111100 | 2836571500 | 25800 | 25850 | 25850 | 25800 | 221 |
| 486 | 20240308 | 111000 | 2830864350 | 25800 | 25850 | 25850 | 25800 | 124 |
| 487 | 20240308 | 110900 | 2827665000 | 25800 | 25800 | 25850 | 25750 | 525 |
| 488 | 20240308 | 110800 | 2814124800 | 25800 | 25800 | 25800 | 25800 | 2293 |
| 489 | 20240308 | 110700 | 2754965400 | 25800 | 25900 | 25900 | 25800 | 1936 |
| 490 | 20240308 | 110600 | 2704903100 | 25950 | 25950 | 25950 | 25900 | 492 |
| 491 | 20240308 | 110500 | 2692151500 | 26000 | 25950 | 26000 | 25950 | 1002 |
| 492 | 20240308 | 110400 | 2666149500 | 26000 | 25900 | 26000 | 25900 | 218 |
| 493 | 20240308 | 110300 | 2660492350 | 25900 | 25900 | 25900 | 25900 | 0 |
| 494 | 20240308 | 110200 | 2660492350 | 25900 | 25950 | 25950 | 25900 | 47 |
| 495 | 20240308 | 110100 | 2659274800 | 25950 | 25900 | 25950 | 25850 | 405 |
| 496 | 20240308 | 110000 | 2648801250 | 25900 | 25950 | 25950 | 25900 | 820 |
| 497 | 20240308 | 105900 | 2627562200 | 26000 | 25900 | 26000 | 25900 | 350 |
| 498 | 20240308 | 105800 | 2618485650 | 25950 | 26000 | 26000 | 25900 | 115 |
| 499 | 20240308 | 105700 | 2615502950 | 26000 | 26000 | 26000 | 25950 | 39 |
| 500 | 20240308 | 105600 | 2614490250 | 25950 | 25950 | 26000 | 25950 | 69 |
| 501 | 20240308 | 105500 | 2612699550 | 25900 | 25900 | 25950 | 25900 | 644 |
| 502 | 20240308 | 105400 | 2596018950 | 25900 | 25950 | 25950 | 25900 | 186 |
| 503 | 20240308 | 105300 | 2591192300 | 25950 | 25900 | 25950 | 25900 | 127 |
| 504 | 20240308 | 105200 | 2587898550 | 25950 | 25900 | 25950 | 25900 | 2 |
| 505 | 20240308 | 105100 | 2587846700 | 25900 | 25900 | 25900 | 25900 | 158 |
| 506 | 20240308 | 105000 | 2583754500 | 25900 | 25950 | 25950 | 25900 | 123 |
| 507 | 20240308 | 104900 | 2580568750 | 25900 | 25900 | 25950 | 25900 | 99 |
| 508 | 20240308 | 104800 | 2578003550 | 25900 | 25900 | 25900 | 25900 | 276 |
| 509 | 20240308 | 104700 | 2570855150 | 25900 | 26000 | 26000 | 25900 | 51 |
| 510 | 20240308 | 104600 | 2569533550 | 25900 | 26050 | 26050 | 25900 | 2044 |
| 511 | 20240308 | 104500 | 2516537450 | 26050 | 25950 | 26050 | 25950 | 97 |
| 512 | 20240308 | 104400 | 2514017300 | 26000 | 26000 | 26000 | 26000 | 32 |
| 513 | 20240308 | 104300 | 2513185300 | 26000 | 26050 | 26050 | 26000 | 3 |
| 514 | 20240308 | 104200 | 2513107200 | 25950 | 25950 | 26050 | 25900 | 1125 |
| 515 | 20240308 | 104100 | 2483937950 | 26000 | 25950 | 26000 | 25950 | 57 |
| 516 | 20240308 | 104000 | 2482457800 | 26000 | 25950 | 26000 | 25950 | 109 |
| 517 | 20240308 | 103900 | 2479625600 | 25950 | 25950 | 25950 | 25900 | 89 |
| 518 | 20240308 | 103800 | 2477317950 | 26000 | 26000 | 26000 | 25950 | 1754 |
| 519 | 20240308 | 103700 | 2431801450 | 25950 | 26000 | 26000 | 25950 | 238 |
| 520 | 20240308 | 103600 | 2425620350 | 26000 | 25950 | 26000 | 25950 | 28 |
| 521 | 20240308 | 103500 | 2424892900 | 25950 | 26050 | 26050 | 25950 | 318 |
| 522 | 20240308 | 103400 | 2416628050 | 26050 | 26050 | 26050 | 26000 | 123 |
| 523 | 20240308 | 103300 | 2413429900 | 26000 | 26050 | 26050 | 26000 | 94 |
| 524 | 20240308 | 103200 | 2410985700 | 26000 | 26000 | 26050 | 26000 | 180 |
| 525 | 20240308 | 103100 | 2406305650 | 26000 | 25950 | 26000 | 25950 | 477 |
| 526 | 20240308 | 103000 | 2393915250 | 25950 | 25950 | 26000 | 25950 | 803 |
| 527 | 20240308 | 102900 | 2373072600 | 26000 | 26050 | 26050 | 25950 | 227 |
| 528 | 20240308 | 102800 | 2367173250 | 26000 | 25950 | 26000 | 25950 | 151 |
| 529 | 20240308 | 102700 | 2363247700 | 25950 | 25950 | 25950 | 25950 | 219 |
| 530 | 20240308 | 102600 | 2357564650 | 25900 | 25900 | 25950 | 25900 | 310 |
| 531 | 20240308 | 102500 | 2349535600 | 25900 | 25950 | 25950 | 25900 | 1548 |
| 532 | 20240308 | 102400 | 2309402250 | 25950 | 26000 | 26000 | 25950 | 1079 |
| 533 | 20240308 | 102300 | 2281365650 | 26000 | 26050 | 26050 | 26000 | 60 |
| 534 | 20240308 | 102200 | 2279804550 | 26050 | 26050 | 26050 | 26000 | 1078 |
| 535 | 20240308 | 102100 | 2251774550 | 26050 | 26100 | 26100 | 26000 | 425 |
| 536 | 20240308 | 102000 | 2240704450 | 26050 | 26050 | 26050 | 26050 | 27 |
| 537 | 20240308 | 101900 | 2240001100 | 26100 | 26100 | 26100 | 26000 | 636 |
| 538 | 20240308 | 101800 | 2223462900 | 26150 | 26000 | 26150 | 26000 | 350 |
| 539 | 20240308 | 101700 | 2214358550 | 26000 | 26100 | 26100 | 26000 | 850 |
| 540 | 20240308 | 101600 | 2192209300 | 26100 | 26100 | 26150 | 26100 | 48 |
| 541 | 20240308 | 101500 | 2190956450 | 26150 | 26100 | 26150 | 26100 | 1692 |
| 542 | 20240308 | 101400 | 2146786700 | 26150 | 26150 | 26150 | 26100 | 461 |
| 543 | 20240308 | 101300 | 2134734100 | 26200 | 26200 | 26200 | 26200 | 176 |
| 544 | 20240308 | 101200 | 2130122900 | 26200 | 26200 | 26250 | 26200 | 410 |
| 545 | 20240308 | 101100 | 2119380750 | 26200 | 26300 | 26300 | 26200 | 21 |
| 546 | 20240308 | 101000 | 2118828550 | 26250 | 26250 | 26300 | 26250 | 433 |
| 547 | 20240308 | 100900 | 2107462150 | 26250 | 26250 | 26250 | 26250 | 131 |
| 548 | 20240308 | 100800 | 2104023400 | 26250 | 26350 | 26350 | 26250 | 604 |
| 549 | 20240308 | 100700 | 2088134400 | 26250 | 26350 | 26350 | 26250 | 58 |
| 550 | 20240308 | 100600 | 2086609450 | 26350 | 26400 | 26400 | 26350 | 2349 |
| 551 | 20240308 | 100500 | 2024708300 | 26350 | 26250 | 26350 | 26250 | 1890 |
| 552 | 20240308 | 100400 | 1974958400 | 26250 | 26200 | 26250 | 26150 | 676 |
| 553 | 20240308 | 100300 | 1957248900 | 26200 | 26150 | 26200 | 26100 | 118 |
| 554 | 20240308 | 100200 | 1954157600 | 26200 | 26100 | 26200 | 26050 | 793 |
| 555 | 20240308 | 100100 | 1933471350 | 26100 | 26000 | 26100 | 26000 | 858 |
| 556 | 20240308 | 100000 | 1911144650 | 26000 | 25900 | 26000 | 25900 | 173 |
| 557 | 20240308 | 095900 | 1906661450 | 25900 | 25900 | 26000 | 25850 | 1327 |
| 558 | 20240308 | 095800 | 1872293700 | 25900 | 26000 | 26000 | 25900 | 26 |
| 559 | 20240308 | 095700 | 1871618950 | 26000 | 26050 | 26050 | 26000 | 115 |
| 560 | 20240308 | 095600 | 1868627800 | 26000 | 25900 | 26050 | 25900 | 2321 |
| 561 | 20240308 | 095500 | 1808198050 | 25950 | 25950 | 25950 | 25850 | 253 |
| 562 | 20240308 | 095400 | 1801635600 | 25950 | 25850 | 25950 | 25800 | 953 |
| 563 | 20240308 | 095300 | 1777044300 | 25850 | 25800 | 25850 | 25800 | 389 |
| 564 | 20240308 | 095200 | 1766992750 | 25800 | 25850 | 25850 | 25800 | 200 |
| 565 | 20240308 | 095100 | 1761827700 | 25800 | 25900 | 25900 | 25800 | 3604 |
| 566 | 20240308 | 095000 | 1668666850 | 25850 | 25900 | 25900 | 25850 | 956 |
| 567 | 20240308 | 094900 | 1643936050 | 25900 | 25900 | 25900 | 25900 | 24 |
| 568 | 20240308 | 094800 | 1643314450 | 25850 | 25850 | 25850 | 25850 | 61 |
| 569 | 20240308 | 094700 | 1641737600 | 25800 | 25800 | 25850 | 25800 | 173 |
| 570 | 20240308 | 094600 | 1637272350 | 25800 | 25850 | 25900 | 25750 | 2653 |
| 571 | 20240308 | 094500 | 1568787950 | 25900 | 25850 | 25900 | 25800 | 1419 |
| 572 | 20240308 | 094400 | 1532141650 | 25850 | 25950 | 25950 | 25850 | 1007 |
| 573 | 20240308 | 094300 | 1506110400 | 25850 | 25950 | 25950 | 25850 | 758 |
| 574 | 20240308 | 094200 | 1486478500 | 25950 | 26000 | 26000 | 25950 | 513 |
| 575 | 20240308 | 094100 | 1473155200 | 26000 | 25950 | 26000 | 25950 | 136 |
| 576 | 20240308 | 094000 | 1469625650 | 26000 | 25900 | 26000 | 25900 | 1163 |
| 577 | 20240308 | 093900 | 1439413850 | 25900 | 25850 | 25900 | 25850 | 61 |
| 578 | 20240308 | 093800 | 1437836750 | 25900 | 25950 | 25950 | 25850 | 381 |
| 579 | 20240308 | 093700 | 1427981400 | 25950 | 25850 | 25950 | 25800 | 443 |
| 580 | 20240308 | 093600 | 1416516400 | 25850 | 25850 | 25850 | 25800 | 113 |
| 581 | 20240308 | 093500 | 1413595500 | 25800 | 25750 | 25800 | 25700 | 1338 |
| 582 | 20240308 | 093400 | 1379140250 | 25750 | 25700 | 25800 | 25700 | 445 |
| 583 | 20240308 | 093300 | 1367686150 | 25700 | 25800 | 25800 | 25700 | 776 |
| 584 | 20240308 | 093200 | 1347714250 | 25800 | 25750 | 25800 | 25750 | 311 |
| 585 | 20240308 | 093100 | 1339700600 | 25800 | 25800 | 25800 | 25750 | 797 |
| 586 | 20240308 | 093000 | 1319154450 | 25750 | 25850 | 25850 | 25750 | 791 |
| 587 | 20240308 | 092900 | 1298753000 | 25800 | 25800 | 25900 | 25750 | 693 |
| 588 | 20240308 | 092800 | 1280872000 | 25800 | 25750 | 25850 | 25750 | 777 |
| 589 | 20240308 | 092700 | 1260821600 | 25750 | 25800 | 25800 | 25700 | 261 |
| 590 | 20240308 | 092600 | 1254101850 | 25800 | 25700 | 25800 | 25700 | 337 |
| 591 | 20240308 | 092500 | 1245428200 | 25700 | 25700 | 25800 | 25600 | 2278 |
| 592 | 20240308 | 092400 | 1186954350 | 25650 | 25850 | 25900 | 25650 | 8177 |
| 593 | 20240308 | 092300 | 976600100 | 25850 | 25950 | 25950 | 25850 | 967 |
| 594 | 20240308 | 092200 | 951582000 | 25950 | 25900 | 25950 | 25800 | 2672 |
| 595 | 20240308 | 092100 | 882458900 | 25950 | 26000 | 26000 | 25950 | 795 |
| 596 | 20240308 | 092000 | 861819050 | 26000 | 26050 | 26050 | 25950 | 1770 |
| 597 | 20240308 | 091900 | 815828800 | 26000 | 26050 | 26050 | 26000 | 1325 |
| 598 | 20240308 | 091800 | 781378350 | 26050 | 26100 | 26100 | 26000 | 1782 |
| 599 | 20240308 | 091700 | 734957250 | 26100 | 26100 | 26150 | 26050 | 973 |
| 600 | 20240308 | 091600 | 709561300 | 26200 | 26150 | 26200 | 26100 | 1904 |
| 601 | 20240308 | 091500 | 659838450 | 26150 | 26200 | 26200 | 26150 | 897 |
| 602 | 20240308 | 091400 | 636364650 | 26200 | 26200 | 26300 | 26200 | 82 |
| 603 | 20240308 | 091300 | 634212450 | 26150 | 26200 | 26200 | 26100 | 568 |
| 604 | 20240308 | 091200 | 619353550 | 26200 | 26300 | 26350 | 26200 | 2399 |
| 605 | 20240308 | 091100 | 556309050 | 26300 | 26300 | 26350 | 26300 | 441 |
| 606 | 20240308 | 091000 | 544705850 | 26300 | 26350 | 26350 | 26200 | 1165 |
| 607 | 20240308 | 090900 | 514067350 | 26350 | 26300 | 26400 | 26300 | 326 |
| 608 | 20240308 | 090800 | 505468350 | 26300 | 26450 | 26450 | 26300 | 2174 |
| 609 | 20240308 | 090700 | 448143100 | 26400 | 26350 | 26450 | 26350 | 679 |
| 610 | 20240308 | 090600 | 430213750 | 26400 | 26350 | 26450 | 26350 | 1198 |
| 611 | 20240308 | 090500 | 398601650 | 26400 | 26350 | 26400 | 26350 | 734 |
| 612 | 20240308 | 090400 | 379243400 | 26350 | 26400 | 26450 | 26250 | 2041 |
| 613 | 20240308 | 090300 | 325479050 | 26450 | 26450 | 26500 | 26300 | 1650 |
| 614 | 20240308 | 090200 | 281896100 | 26500 | 26450 | 26500 | 26350 | 2377 |
| 615 | 20240308 | 090100 | 219005850 | 26450 | 26250 | 26450 | 26250 | 4213 |
| 616 | 20240308 | 090000 | 107904500 | 26250 | 26150 | 26300 | 26150 | 4120 |