33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240315 | 191400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 22118 |
| 3 | 20240315 | 191300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 4 | 20240315 | 191200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 5 | 20240315 | 191100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 6 | 20240315 | 191000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 7 | 20240315 | 190900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 8 | 20240315 | 190800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 9 | 20240315 | 190700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 10 | 20240315 | 190600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 11 | 20240315 | 190500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 12 | 20240315 | 190400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 13 | 20240315 | 190300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 14 | 20240315 | 190200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 15 | 20240315 | 190100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 16 | 20240315 | 190000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 17 | 20240315 | 185900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 18 | 20240315 | 185800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 19 | 20240315 | 185700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 20 | 20240315 | 185600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 21 | 20240315 | 185500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 22 | 20240315 | 185400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 23 | 20240315 | 185300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 24 | 20240315 | 185200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 25 | 20240315 | 185100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 26 | 20240315 | 185000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 27 | 20240315 | 184900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 28 | 20240315 | 184800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 29 | 20240315 | 184700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 30 | 20240315 | 184600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 31 | 20240315 | 184500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 32 | 20240315 | 184400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 22118 |
| 33 | 20240315 | 184300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 34 | 20240315 | 184200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 35 | 20240315 | 184100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 36 | 20240315 | 184000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 37 | 20240315 | 183900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 38 | 20240315 | 183800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 39 | 20240315 | 183700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 40 | 20240315 | 183600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 41 | 20240315 | 183500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 42 | 20240315 | 183400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 43 | 20240315 | 183300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 44 | 20240315 | 183200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 45 | 20240315 | 183100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 46 | 20240315 | 183000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 47 | 20240315 | 182900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 48 | 20240315 | 182800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 49 | 20240315 | 182700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 50 | 20240315 | 182600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 51 | 20240315 | 182500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 52 | 20240315 | 182400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 53 | 20240315 | 182300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 54 | 20240315 | 182200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 55 | 20240315 | 182100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 56 | 20240315 | 182000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 57 | 20240315 | 181900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 58 | 20240315 | 181800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 59 | 20240315 | 181700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 60 | 20240315 | 181600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 61 | 20240315 | 181500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 62 | 20240315 | 181400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 22118 |
| 63 | 20240315 | 181300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 64 | 20240315 | 181200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 65 | 20240315 | 181100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 66 | 20240315 | 181000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 67 | 20240315 | 180900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 68 | 20240315 | 180800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 69 | 20240315 | 180700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 70 | 20240315 | 180600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 71 | 20240315 | 180500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 72 | 20240315 | 180400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 73 | 20240315 | 180300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 74 | 20240315 | 180200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 75 | 20240315 | 180100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 76 | 20240315 | 180000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 77 | 20240315 | 175900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 78 | 20240315 | 175800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 79 | 20240315 | 175700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 80 | 20240315 | 175600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 81 | 20240315 | 175500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 82 | 20240315 | 175400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 83 | 20240315 | 175300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 84 | 20240315 | 175200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 85 | 20240315 | 175100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 86 | 20240315 | 175000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 87 | 20240315 | 174900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 88 | 20240315 | 174800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 89 | 20240315 | 174700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 90 | 20240315 | 174600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 91 | 20240315 | 174500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 92 | 20240315 | 174400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 22118 |
| 93 | 20240315 | 174300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 94 | 20240315 | 174200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 95 | 20240315 | 174100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 96 | 20240315 | 174000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 97 | 20240315 | 173900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 98 | 20240315 | 173800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 99 | 20240315 | 173700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 100 | 20240315 | 173600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 101 | 20240315 | 173500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 102 | 20240315 | 173400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 103 | 20240315 | 173300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 104 | 20240315 | 173200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 105 | 20240315 | 173100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 106 | 20240315 | 173000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 107 | 20240315 | 172900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 108 | 20240315 | 172800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 109 | 20240315 | 172700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 110 | 20240315 | 172600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 111 | 20240315 | 172500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 112 | 20240315 | 172400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 113 | 20240315 | 172300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 114 | 20240315 | 172200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 115 | 20240315 | 172100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 116 | 20240315 | 172000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 117 | 20240315 | 171900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 118 | 20240315 | 171800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 119 | 20240315 | 171700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 120 | 20240315 | 171600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 121 | 20240315 | 171500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 122 | 20240315 | 171400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 22118 |
| 123 | 20240315 | 171300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 124 | 20240315 | 171200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 125 | 20240315 | 171100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 126 | 20240315 | 171000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 127 | 20240315 | 170900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 128 | 20240315 | 170800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 129 | 20240315 | 170700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 130 | 20240315 | 170600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 131 | 20240315 | 170500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 132 | 20240315 | 170400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 133 | 20240315 | 170300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 134 | 20240315 | 170200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 135 | 20240315 | 170100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 136 | 20240315 | 170000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 137 | 20240315 | 165900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 138 | 20240315 | 165800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 139 | 20240315 | 165700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 140 | 20240315 | 165600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 141 | 20240315 | 165500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 142 | 20240315 | 165400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 143 | 20240315 | 165300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 144 | 20240315 | 165200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 145 | 20240315 | 165100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 146 | 20240315 | 165000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 147 | 20240315 | 164900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 148 | 20240315 | 164800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 149 | 20240315 | 164700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 150 | 20240315 | 164600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 151 | 20240315 | 164500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 152 | 20240315 | 164400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 22118 |
| 153 | 20240315 | 164300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 154 | 20240315 | 164200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 155 | 20240315 | 164100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 156 | 20240315 | 164000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 157 | 20240315 | 163900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 158 | 20240315 | 163800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 159 | 20240315 | 163700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 160 | 20240315 | 163600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 161 | 20240315 | 163500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 162 | 20240315 | 163400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 163 | 20240315 | 163300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 164 | 20240315 | 163200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 165 | 20240315 | 163100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 166 | 20240315 | 163000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 167 | 20240315 | 162900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 168 | 20240315 | 162800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 169 | 20240315 | 162700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 170 | 20240315 | 162600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 171 | 20240315 | 162500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 172 | 20240315 | 162400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 173 | 20240315 | 162300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 174 | 20240315 | 162200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 175 | 20240315 | 162100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 176 | 20240315 | 162000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 177 | 20240315 | 161900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 178 | 20240315 | 161800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 179 | 20240315 | 161700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 180 | 20240315 | 161600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 181 | 20240315 | 161500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 182 | 20240315 | 161400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 22118 |
| 183 | 20240315 | 161300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 184 | 20240315 | 161200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 185 | 20240315 | 161100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 186 | 20240315 | 161000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 187 | 20240315 | 160900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 188 | 20240315 | 160800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 189 | 20240315 | 160700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 190 | 20240315 | 160600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 191 | 20240315 | 160500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 192 | 20240315 | 160400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 193 | 20240315 | 160300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 194 | 20240315 | 160200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 195 | 20240315 | 160100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 196 | 20240315 | 160000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 197 | 20240315 | 155900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 198 | 20240315 | 155800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 199 | 20240315 | 155700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 200 | 20240315 | 155600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 201 | 20240315 | 155500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 202 | 20240315 | 155400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 203 | 20240315 | 155300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 204 | 20240315 | 155200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 205 | 20240315 | 155100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 206 | 20240315 | 155000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 207 | 20240315 | 154900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 208 | 20240315 | 154800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 209 | 20240315 | 154700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 210 | 20240315 | 154600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 211 | 20240315 | 154500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 212 | 20240315 | 154400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 22118 |
| 213 | 20240315 | 154300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 214 | 20240315 | 154200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 215 | 20240315 | 154100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 216 | 20240315 | 154000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 217 | 20240315 | 153900 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 218 | 20240315 | 153800 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 219 | 20240315 | 153700 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 220 | 20240315 | 153600 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 221 | 20240315 | 153500 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 222 | 20240315 | 153400 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 223 | 20240315 | 153300 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 224 | 20240315 | 153200 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 225 | 20240315 | 153100 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 0 |
| 226 | 20240315 | 153000 | 14902779700 | 27250 | 27250 | 27250 | 27250 | 22118 |
| 227 | 20240315 | 152900 | 14300064200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20240315 | 152800 | 14300064200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20240315 | 152700 | 14300064200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20240315 | 152600 | 14300064200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20240315 | 152500 | 14300064200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20240315 | 152400 | 14300064200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20240315 | 152300 | 14300064200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 234 | 20240315 | 152200 | 14300064200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 235 | 20240315 | 152100 | 14300064200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 236 | 20240315 | 152000 | 14300064200 | 27300 | 27300 | 27300 | 27300 | 0 |
| 237 | 20240315 | 151900 | 14300064200 | 27300 | 27300 | 27350 | 27250 | 2133 |
| 238 | 20240315 | 151800 | 14241860450 | 27350 | 27250 | 27350 | 27250 | 2636 |
| 239 | 20240315 | 151700 | 14169922750 | 27300 | 27250 | 27300 | 27250 | 851 |
| 240 | 20240315 | 151600 | 14146707000 | 27300 | 27200 | 27300 | 27200 | 2000 |
| 241 | 20240315 | 151500 | 14092135000 | 27250 | 27250 | 27300 | 27200 | 2709 |
| 242 | 20240315 | 151400 | 14018318100 | 27250 | 27250 | 27300 | 27250 | 555 |
| 243 | 20240315 | 151300 | 14003193750 | 27250 | 27250 | 27300 | 27250 | 897 |
| 244 | 20240315 | 151200 | 13978749600 | 27300 | 27300 | 27350 | 27250 | 3791 |
| 245 | 20240315 | 151100 | 13875220950 | 27300 | 27250 | 27300 | 27250 | 398 |
| 246 | 20240315 | 151000 | 13864360800 | 27250 | 27250 | 27300 | 27250 | 358 |
| 247 | 20240315 | 150900 | 13854599650 | 27350 | 27250 | 27350 | 27250 | 243 |
| 248 | 20240315 | 150800 | 13847971450 | 27250 | 27200 | 27250 | 27200 | 1366 |
| 249 | 20240315 | 150700 | 13810754900 | 27250 | 27250 | 27250 | 27200 | 519 |
| 250 | 20240315 | 150600 | 13796633650 | 27250 | 27200 | 27250 | 27150 | 543 |
| 251 | 20240315 | 150500 | 13781865850 | 27250 | 27200 | 27250 | 27150 | 1352 |
| 252 | 20240315 | 150400 | 13745084050 | 27200 | 27200 | 27250 | 27200 | 1796 |
| 253 | 20240315 | 150300 | 13696231350 | 27200 | 27200 | 27300 | 27200 | 212 |
| 254 | 20240315 | 150200 | 13690457750 | 27200 | 27200 | 27250 | 27200 | 404 |
| 255 | 20240315 | 150100 | 13679458550 | 27200 | 27250 | 27250 | 27200 | 413 |
| 256 | 20240315 | 150000 | 13668205150 | 27250 | 27200 | 27350 | 27200 | 656 |
| 257 | 20240315 | 145900 | 13650324700 | 27200 | 27250 | 27300 | 27200 | 1062 |
| 258 | 20240315 | 145800 | 13621394050 | 27250 | 27250 | 27350 | 27250 | 303 |
| 259 | 20240315 | 145700 | 13613119150 | 27250 | 27350 | 27400 | 27250 | 1771 |
| 260 | 20240315 | 145600 | 13564747500 | 27400 | 27400 | 27400 | 27350 | 762 |
| 261 | 20240315 | 145500 | 13543885650 | 27350 | 27350 | 27400 | 27350 | 1452 |
| 262 | 20240315 | 145400 | 13504172550 | 27350 | 27400 | 27400 | 27300 | 558 |
| 263 | 20240315 | 145300 | 13488909950 | 27400 | 27300 | 27400 | 27300 | 1590 |
| 264 | 20240315 | 145200 | 13445429950 | 27350 | 27350 | 27350 | 27300 | 290 |
| 265 | 20240315 | 145100 | 13437506600 | 27300 | 27350 | 27350 | 27300 | 460 |
| 266 | 20240315 | 145000 | 13424932450 | 27300 | 27300 | 27300 | 27250 | 1313 |
| 267 | 20240315 | 144900 | 13389105750 | 27300 | 27100 | 27350 | 27100 | 2919 |
| 268 | 20240315 | 144800 | 13309454400 | 27250 | 27200 | 27250 | 27100 | 3633 |
| 269 | 20240315 | 144700 | 13210816400 | 27250 | 27200 | 27250 | 27200 | 1004 |
| 270 | 20240315 | 144600 | 13183501000 | 27150 | 27250 | 27250 | 27150 | 1409 |
| 271 | 20240315 | 144500 | 13145235850 | 27200 | 27150 | 27250 | 27150 | 1770 |
| 272 | 20240315 | 144400 | 13097095950 | 27150 | 27150 | 27200 | 27150 | 142 |
| 273 | 20240315 | 144300 | 13093235500 | 27200 | 27150 | 27200 | 27150 | 293 |
| 274 | 20240315 | 144200 | 13085270550 | 27150 | 27150 | 27200 | 27150 | 499 |
| 275 | 20240315 | 144100 | 13071717200 | 27200 | 27150 | 27200 | 27150 | 1712 |
| 276 | 20240315 | 144000 | 13025221750 | 27150 | 27200 | 27250 | 27150 | 1462 |
| 277 | 20240315 | 143900 | 12985499300 | 27200 | 27250 | 27250 | 27200 | 525 |
| 278 | 20240315 | 143800 | 12971212100 | 27250 | 27250 | 27250 | 27200 | 433 |
| 279 | 20240315 | 143700 | 12959426050 | 27250 | 27200 | 27250 | 27150 | 492 |
| 280 | 20240315 | 143600 | 12946042350 | 27200 | 27200 | 27200 | 27100 | 585 |
| 281 | 20240315 | 143500 | 12930149950 | 27200 | 27050 | 27200 | 27050 | 4293 |
| 282 | 20240315 | 143400 | 12813598700 | 27100 | 27050 | 27100 | 27000 | 2069 |
| 283 | 20240315 | 143300 | 12757631600 | 27050 | 27050 | 27100 | 27050 | 395 |
| 284 | 20240315 | 143200 | 12746940000 | 27050 | 27100 | 27150 | 27050 | 1585 |
| 285 | 20240315 | 143100 | 12704007050 | 27150 | 27150 | 27150 | 27100 | 564 |
| 286 | 20240315 | 143000 | 12688712150 | 27150 | 27100 | 27150 | 27100 | 725 |
| 287 | 20240315 | 142900 | 12669059050 | 27150 | 27150 | 27200 | 27100 | 507 |
| 288 | 20240315 | 142800 | 12655300850 | 27200 | 27150 | 27200 | 27150 | 523 |
| 289 | 20240315 | 142700 | 12641094300 | 27150 | 27200 | 27200 | 27150 | 300 |
| 290 | 20240315 | 142600 | 12632946050 | 27200 | 27150 | 27200 | 27150 | 221 |
| 291 | 20240315 | 142500 | 12626942250 | 27150 | 27150 | 27200 | 27150 | 335 |
| 292 | 20240315 | 142400 | 12617842800 | 27150 | 27150 | 27200 | 27150 | 199 |
| 293 | 20240315 | 142300 | 12612436750 | 27150 | 27250 | 27250 | 27150 | 548 |
| 294 | 20240315 | 142200 | 12597528550 | 27250 | 27200 | 27250 | 27200 | 688 |
| 295 | 20240315 | 142100 | 12578809750 | 27200 | 27250 | 27250 | 27200 | 1322 |
| 296 | 20240315 | 142000 | 12542847900 | 27250 | 27250 | 27250 | 27200 | 220 |
| 297 | 20240315 | 141900 | 12536857450 | 27250 | 27250 | 27300 | 27250 | 837 |
| 298 | 20240315 | 141800 | 12514047600 | 27250 | 27300 | 27300 | 27250 | 766 |
| 299 | 20240315 | 141700 | 12493160150 | 27300 | 27300 | 27300 | 27250 | 998 |
| 300 | 20240315 | 141600 | 12465955000 | 27300 | 27250 | 27300 | 27200 | 575 |
| 301 | 20240315 | 141500 | 12450281100 | 27250 | 27250 | 27300 | 27250 | 523 |
| 302 | 20240315 | 141400 | 12436024300 | 27300 | 27200 | 27300 | 27200 | 789 |
| 303 | 20240315 | 141300 | 12414513500 | 27250 | 27200 | 27250 | 27150 | 695 |
| 304 | 20240315 | 141200 | 12395608150 | 27150 | 27150 | 27200 | 27050 | 799 |
| 305 | 20240315 | 141100 | 12373921950 | 27150 | 27050 | 27200 | 27050 | 1788 |
| 306 | 20240315 | 141000 | 12325475900 | 27100 | 27000 | 27100 | 26950 | 1029 |
| 307 | 20240315 | 140900 | 12297688450 | 27000 | 26900 | 27000 | 26850 | 2197 |
| 308 | 20240315 | 140800 | 12238526750 | 26900 | 26950 | 26950 | 26850 | 1054 |
| 309 | 20240315 | 140700 | 12210174050 | 26950 | 26950 | 27000 | 26900 | 2791 |
| 310 | 20240315 | 140600 | 12135009150 | 26950 | 27000 | 27000 | 26950 | 2060 |
| 311 | 20240315 | 140500 | 12079486000 | 26950 | 26900 | 27000 | 26900 | 2633 |
| 312 | 20240315 | 140400 | 12008585950 | 26900 | 26850 | 26950 | 26850 | 1563 |
| 313 | 20240315 | 140300 | 11966536000 | 26900 | 26850 | 26900 | 26850 | 2606 |
| 314 | 20240315 | 140200 | 11896556100 | 26900 | 26900 | 26950 | 26850 | 1566 |
| 315 | 20240315 | 140100 | 11854431950 | 26900 | 26900 | 26950 | 26850 | 1385 |
| 316 | 20240315 | 140000 | 11817169500 | 26850 | 26850 | 26950 | 26850 | 2845 |
| 317 | 20240315 | 135900 | 11740774800 | 26850 | 26850 | 26950 | 26850 | 885 |
| 318 | 20240315 | 135800 | 11716982200 | 26850 | 26850 | 26900 | 26800 | 1519 |
| 319 | 20240315 | 135700 | 11676206250 | 26900 | 26850 | 26900 | 26850 | 2021 |
| 320 | 20240315 | 135600 | 11621906050 | 26850 | 26950 | 26950 | 26850 | 1543 |
| 321 | 20240315 | 135500 | 11580440550 | 26950 | 26900 | 26950 | 26850 | 2019 |
| 322 | 20240315 | 135400 | 11526100300 | 26850 | 26850 | 26900 | 26850 | 711 |
| 323 | 20240315 | 135300 | 11507005250 | 26850 | 26950 | 27000 | 26850 | 4001 |
| 324 | 20240315 | 135200 | 11399486500 | 26950 | 26900 | 26950 | 26900 | 892 |
| 325 | 20240315 | 135100 | 11375466850 | 26900 | 26900 | 26900 | 26900 | 1202 |
| 326 | 20240315 | 135000 | 11343133050 | 26900 | 26950 | 26950 | 26900 | 611 |
| 327 | 20240315 | 134900 | 11326691100 | 26950 | 26900 | 26950 | 26900 | 1247 |
| 328 | 20240315 | 134800 | 11293121600 | 26900 | 26950 | 27000 | 26900 | 2152 |
| 329 | 20240315 | 134700 | 11235164750 | 26950 | 27050 | 27050 | 26950 | 9338 |
| 330 | 20240315 | 134600 | 10983002000 | 27050 | 27050 | 27100 | 27050 | 918 |
| 331 | 20240315 | 134500 | 10958166300 | 27100 | 27050 | 27100 | 27000 | 1801 |
| 332 | 20240315 | 134400 | 10909512650 | 27050 | 27050 | 27050 | 27000 | 1245 |
| 333 | 20240315 | 134300 | 10875889550 | 27050 | 27050 | 27050 | 27000 | 508 |
| 334 | 20240315 | 134200 | 10862150700 | 27000 | 27000 | 27050 | 27000 | 868 |
| 335 | 20240315 | 134100 | 10838700150 | 27050 | 27050 | 27050 | 27000 | 696 |
| 336 | 20240315 | 134000 | 10819894950 | 27050 | 27050 | 27100 | 27000 | 1032 |
| 337 | 20240315 | 133900 | 10791981450 | 27050 | 27100 | 27100 | 27050 | 1249 |
| 338 | 20240315 | 133800 | 10758192200 | 27050 | 27050 | 27100 | 27050 | 899 |
| 339 | 20240315 | 133700 | 10733872100 | 27050 | 27100 | 27150 | 27050 | 3605 |
| 340 | 20240315 | 133600 | 10636241150 | 27100 | 27150 | 27150 | 27100 | 702 |
| 341 | 20240315 | 133500 | 10617209900 | 27150 | 27150 | 27200 | 27100 | 404 |
| 342 | 20240315 | 133400 | 10606238250 | 27250 | 27250 | 27250 | 27100 | 516 |
| 343 | 20240315 | 133300 | 10592227500 | 27250 | 27150 | 27250 | 27150 | 1049 |
| 344 | 20240315 | 133200 | 10563728600 | 27200 | 27200 | 27250 | 27150 | 641 |
| 345 | 20240315 | 133100 | 10546309700 | 27200 | 27200 | 27200 | 27150 | 530 |
| 346 | 20240315 | 133000 | 10531909400 | 27150 | 27200 | 27200 | 27150 | 851 |
| 347 | 20240315 | 132900 | 10508789250 | 27200 | 27200 | 27250 | 27200 | 970 |
| 348 | 20240315 | 132800 | 10482405100 | 27200 | 27200 | 27250 | 27200 | 748 |
| 349 | 20240315 | 132700 | 10462058900 | 27200 | 27150 | 27200 | 27150 | 1414 |
| 350 | 20240315 | 132600 | 10423645100 | 27150 | 27150 | 27150 | 27100 | 3083 |
| 351 | 20240315 | 132500 | 10340060750 | 27150 | 27150 | 27250 | 27150 | 835 |
| 352 | 20240315 | 132400 | 10317369850 | 27150 | 27100 | 27250 | 27100 | 716 |
| 353 | 20240315 | 132300 | 10297945700 | 27100 | 27150 | 27150 | 27100 | 590 |
| 354 | 20240315 | 132200 | 10281953450 | 27150 | 27050 | 27150 | 27050 | 1786 |
| 355 | 20240315 | 132100 | 10233552100 | 27050 | 27100 | 27200 | 27050 | 1785 |
| 356 | 20240315 | 132000 | 10185188850 | 27100 | 27100 | 27200 | 27050 | 1221 |
| 357 | 20240315 | 131900 | 10152048150 | 27050 | 27000 | 27050 | 27000 | 3744 |
| 358 | 20240315 | 131800 | 10050952150 | 27000 | 27050 | 27050 | 27000 | 6005 |
| 359 | 20240315 | 131700 | 9888799650 | 27050 | 27100 | 27100 | 27050 | 1132 |
| 360 | 20240315 | 131600 | 9858176400 | 27100 | 27050 | 27150 | 27050 | 840 |
| 361 | 20240315 | 131500 | 9835427300 | 27100 | 27100 | 27100 | 27000 | 7259 |
| 362 | 20240315 | 131400 | 9639013800 | 27100 | 27100 | 27150 | 27100 | 482 |
| 363 | 20240315 | 131300 | 9625944100 | 27100 | 27100 | 27150 | 27100 | 584 |
| 364 | 20240315 | 131200 | 9610113050 | 27150 | 27050 | 27150 | 27050 | 967 |
| 365 | 20240315 | 131100 | 9583925050 | 27000 | 27050 | 27050 | 27000 | 876 |
| 366 | 20240315 | 131000 | 9560241300 | 27050 | 27050 | 27100 | 27050 | 1145 |
| 367 | 20240315 | 130900 | 9529260500 | 27050 | 27000 | 27050 | 27000 | 973 |
| 368 | 20240315 | 130800 | 9502947550 | 27000 | 27100 | 27100 | 27000 | 7922 |
| 369 | 20240315 | 130700 | 9289016250 | 27100 | 27050 | 27100 | 27050 | 700 |
| 370 | 20240315 | 130600 | 9270076200 | 27050 | 27100 | 27150 | 27050 | 7055 |
| 371 | 20240315 | 130500 | 9079193500 | 27100 | 27100 | 27100 | 27100 | 686 |
| 372 | 20240315 | 130400 | 9060602900 | 27100 | 27100 | 27100 | 27100 | 652 |
| 373 | 20240315 | 130300 | 9042933700 | 27100 | 27150 | 27150 | 27050 | 959 |
| 374 | 20240315 | 130200 | 9016964050 | 27100 | 27200 | 27200 | 27050 | 11492 |
| 375 | 20240315 | 130100 | 8705631350 | 27200 | 27150 | 27200 | 27150 | 736 |
| 376 | 20240315 | 130000 | 8685643450 | 27200 | 27150 | 27200 | 27150 | 333 |
| 377 | 20240315 | 125900 | 8676601900 | 27150 | 27150 | 27200 | 27150 | 792 |
| 378 | 20240315 | 125800 | 8655084100 | 27150 | 27200 | 27200 | 27150 | 728 |
| 379 | 20240315 | 125700 | 8635318400 | 27150 | 27150 | 27200 | 27150 | 373 |
| 380 | 20240315 | 125600 | 8625191350 | 27150 | 27100 | 27150 | 27100 | 278 |
| 381 | 20240315 | 125500 | 8617647050 | 27150 | 27150 | 27150 | 27100 | 325 |
| 382 | 20240315 | 125400 | 8608825950 | 27150 | 27100 | 27200 | 27100 | 3066 |
| 383 | 20240315 | 125300 | 8525519800 | 27150 | 27150 | 27150 | 27100 | 3030 |
| 384 | 20240315 | 125200 | 8443345650 | 27150 | 27150 | 27200 | 27150 | 163 |
| 385 | 20240315 | 125100 | 8438919200 | 27150 | 27150 | 27150 | 27150 | 155 |
| 386 | 20240315 | 125000 | 8434710950 | 27200 | 27150 | 27200 | 27150 | 364 |
| 387 | 20240315 | 124900 | 8424818100 | 27150 | 27200 | 27200 | 27150 | 1822 |
| 388 | 20240315 | 124800 | 8375323050 | 27200 | 27200 | 27300 | 27150 | 714 |
| 389 | 20240315 | 124700 | 8355889700 | 27200 | 27150 | 27200 | 27150 | 175 |
| 390 | 20240315 | 124600 | 8351138200 | 27150 | 27150 | 27150 | 27150 | 137 |
| 391 | 20240315 | 124500 | 8347418650 | 27150 | 27150 | 27200 | 27150 | 802 |
| 392 | 20240315 | 124400 | 8325644250 | 27150 | 27150 | 27200 | 27150 | 285 |
| 393 | 20240315 | 124300 | 8317897250 | 27150 | 27150 | 27150 | 27150 | 764 |
| 394 | 20240315 | 124200 | 8297154650 | 27150 | 27150 | 27150 | 27150 | 237 |
| 395 | 20240315 | 124100 | 8290720100 | 27200 | 27200 | 27200 | 27150 | 884 |
| 396 | 20240315 | 124000 | 8266700800 | 27200 | 27150 | 27200 | 27150 | 137 |
| 397 | 20240315 | 123900 | 8262979850 | 27150 | 27200 | 27200 | 27150 | 604 |
| 398 | 20240315 | 123800 | 8246578150 | 27150 | 27200 | 27200 | 27150 | 301 |
| 399 | 20240315 | 123700 | 8238393550 | 27200 | 27200 | 27200 | 27150 | 479 |
| 400 | 20240315 | 123600 | 8225373400 | 27200 | 27200 | 27200 | 27200 | 350 |
| 401 | 20240315 | 123500 | 8215853400 | 27200 | 27150 | 27250 | 27150 | 1369 |
| 402 | 20240315 | 123400 | 8178653950 | 27150 | 27200 | 27250 | 27150 | 1345 |
| 403 | 20240315 | 123300 | 8142104100 | 27200 | 27200 | 27250 | 27200 | 521 |
| 404 | 20240315 | 123200 | 8127932750 | 27250 | 27250 | 27250 | 27200 | 943 |
| 405 | 20240315 | 123100 | 8102263850 | 27200 | 27250 | 27250 | 27200 | 101 |
| 406 | 20240315 | 123000 | 8099515950 | 27250 | 27200 | 27250 | 27200 | 949 |
| 407 | 20240315 | 122900 | 8073693900 | 27200 | 27250 | 27250 | 27200 | 796 |
| 408 | 20240315 | 122800 | 8052040550 | 27250 | 27200 | 27250 | 27200 | 42 |
| 409 | 20240315 | 122700 | 8050896100 | 27200 | 27250 | 27250 | 27200 | 631 |
| 410 | 20240315 | 122600 | 8033705700 | 27250 | 27250 | 27250 | 27250 | 287 |
| 411 | 20240315 | 122500 | 8025884950 | 27300 | 27250 | 27300 | 27250 | 146 |
| 412 | 20240315 | 122400 | 8021902700 | 27250 | 27300 | 27300 | 27250 | 207 |
| 413 | 20240315 | 122300 | 8016261850 | 27300 | 27250 | 27300 | 27250 | 174 |
| 414 | 20240315 | 122200 | 8011520200 | 27250 | 27250 | 27300 | 27250 | 295 |
| 415 | 20240315 | 122100 | 8003471850 | 27250 | 27200 | 27300 | 27200 | 895 |
| 416 | 20240315 | 122000 | 7979093150 | 27200 | 27250 | 27250 | 27200 | 719 |
| 417 | 20240315 | 121900 | 7959533800 | 27250 | 27200 | 27250 | 27200 | 469 |
| 418 | 20240315 | 121800 | 7946753950 | 27250 | 27300 | 27300 | 27200 | 810 |
| 419 | 20240315 | 121700 | 7924683000 | 27250 | 27250 | 27250 | 27250 | 331 |
| 420 | 20240315 | 121600 | 7915663250 | 27250 | 27300 | 27300 | 27250 | 373 |
| 421 | 20240315 | 121500 | 7905498900 | 27250 | 27250 | 27300 | 27250 | 57 |
| 422 | 20240315 | 121400 | 7903945600 | 27250 | 27250 | 27300 | 27250 | 1105 |
| 423 | 20240315 | 121300 | 7873833950 | 27300 | 27250 | 27300 | 27250 | 363 |
| 424 | 20240315 | 121200 | 7863935700 | 27250 | 27250 | 27250 | 27250 | 450 |
| 425 | 20240315 | 121100 | 7851673200 | 27250 | 27350 | 27350 | 27250 | 4311 |
| 426 | 20240315 | 121000 | 7734070850 | 27350 | 27350 | 27350 | 27300 | 2697 |
| 427 | 20240315 | 120900 | 7660346500 | 27300 | 27350 | 27400 | 27300 | 400 |
| 428 | 20240315 | 120800 | 7649415650 | 27300 | 27350 | 27350 | 27300 | 349 |
| 429 | 20240315 | 120700 | 7639884100 | 27350 | 27350 | 27400 | 27350 | 645 |
| 430 | 20240315 | 120600 | 7622243300 | 27350 | 27350 | 27350 | 27350 | 98 |
| 431 | 20240315 | 120500 | 7619563000 | 27350 | 27400 | 27450 | 27350 | 744 |
| 432 | 20240315 | 120400 | 7599174900 | 27400 | 27400 | 27400 | 27400 | 479 |
| 433 | 20240315 | 120300 | 7586050300 | 27400 | 27350 | 27400 | 27350 | 216 |
| 434 | 20240315 | 120200 | 7580142150 | 27350 | 27400 | 27400 | 27350 | 736 |
| 435 | 20240315 | 120100 | 7560012400 | 27350 | 27400 | 27400 | 27350 | 131 |
| 436 | 20240315 | 120000 | 7556429300 | 27350 | 27400 | 27400 | 27350 | 285 |
| 437 | 20240315 | 115900 | 7548622300 | 27400 | 27400 | 27400 | 27350 | 81 |
| 438 | 20240315 | 115800 | 7546406200 | 27350 | 27350 | 27400 | 27350 | 501 |
| 439 | 20240315 | 115700 | 7532683300 | 27350 | 27350 | 27400 | 27350 | 272 |
| 440 | 20240315 | 115600 | 7525243600 | 27350 | 27350 | 27350 | 27350 | 307 |
| 441 | 20240315 | 115500 | 7516847150 | 27400 | 27350 | 27400 | 27350 | 95 |
| 442 | 20240315 | 115400 | 7514248850 | 27350 | 27400 | 27400 | 27350 | 671 |
| 443 | 20240315 | 115300 | 7495863550 | 27350 | 27350 | 27350 | 27350 | 227 |
| 444 | 20240315 | 115200 | 7489655100 | 27350 | 27350 | 27350 | 27350 | 568 |
| 445 | 20240315 | 115100 | 7474120300 | 27350 | 27350 | 27400 | 27350 | 388 |
| 446 | 20240315 | 115000 | 7463500200 | 27400 | 27400 | 27400 | 27400 | 512 |
| 447 | 20240315 | 114900 | 7449471400 | 27400 | 27350 | 27400 | 27350 | 3856 |
| 448 | 20240315 | 114800 | 7343822500 | 27350 | 27350 | 27350 | 27350 | 111 |
| 449 | 20240315 | 114700 | 7340786650 | 27350 | 27350 | 27400 | 27350 | 1857 |
| 450 | 20240315 | 114600 | 7289996850 | 27400 | 27400 | 27450 | 27350 | 947 |
| 451 | 20240315 | 114500 | 7264046350 | 27400 | 27400 | 27400 | 27400 | 188 |
| 452 | 20240315 | 114400 | 7258895150 | 27400 | 27400 | 27400 | 27400 | 151 |
| 453 | 20240315 | 114300 | 7254757750 | 27350 | 27400 | 27400 | 27350 | 713 |
| 454 | 20240315 | 114200 | 7235227550 | 27400 | 27450 | 27450 | 27400 | 1521 |
| 455 | 20240315 | 114100 | 7193542850 | 27450 | 27450 | 27450 | 27450 | 180 |
| 456 | 20240315 | 114000 | 7188601850 | 27450 | 27450 | 27450 | 27450 | 153 |
| 457 | 20240315 | 113900 | 7184402000 | 27450 | 27450 | 27500 | 27450 | 198 |
| 458 | 20240315 | 113800 | 7178966850 | 27450 | 27450 | 27500 | 27450 | 1441 |
| 459 | 20240315 | 113700 | 7139410900 | 27450 | 27500 | 27500 | 27450 | 345 |
| 460 | 20240315 | 113600 | 7129938250 | 27500 | 27500 | 27500 | 27500 | 495 |
| 461 | 20240315 | 113500 | 7116325750 | 27500 | 27500 | 27500 | 27500 | 514 |
| 462 | 20240315 | 113400 | 7102190750 | 27500 | 27500 | 27500 | 27500 | 261 |
| 463 | 20240315 | 113300 | 7095013250 | 27500 | 27500 | 27500 | 27500 | 339 |
| 464 | 20240315 | 113200 | 7085690750 | 27500 | 27550 | 27600 | 27500 | 241 |
| 465 | 20240315 | 113100 | 7079061000 | 27550 | 27500 | 27550 | 27500 | 450 |
| 466 | 20240315 | 113000 | 7066668600 | 27500 | 27550 | 27550 | 27500 | 234 |
| 467 | 20240315 | 112900 | 7060229800 | 27500 | 27450 | 27550 | 27450 | 245 |
| 468 | 20240315 | 112800 | 7053492600 | 27500 | 27500 | 27500 | 27500 | 832 |
| 469 | 20240315 | 112700 | 7030612600 | 27500 | 27500 | 27550 | 27500 | 244 |
| 470 | 20240315 | 112600 | 7023898350 | 27500 | 27500 | 27550 | 27400 | 776 |
| 471 | 20240315 | 112500 | 7002600350 | 27450 | 27500 | 27500 | 27450 | 463 |
| 472 | 20240315 | 112400 | 6989875750 | 27500 | 27500 | 27500 | 27450 | 242 |
| 473 | 20240315 | 112300 | 6983220800 | 27500 | 27500 | 27500 | 27500 | 34 |
| 474 | 20240315 | 112200 | 6982285800 | 27500 | 27500 | 27550 | 27400 | 1912 |
| 475 | 20240315 | 112100 | 6929759200 | 27500 | 27500 | 27550 | 27500 | 100 |
| 476 | 20240315 | 112000 | 6927009150 | 27500 | 27500 | 27600 | 27500 | 2082 |
| 477 | 20240315 | 111900 | 6869746250 | 27500 | 27550 | 27600 | 27500 | 238 |
| 478 | 20240315 | 111800 | 6863189300 | 27550 | 27550 | 27550 | 27550 | 1427 |
| 479 | 20240315 | 111700 | 6823875450 | 27600 | 27550 | 27600 | 27550 | 34 |
| 480 | 20240315 | 111600 | 6822937700 | 27550 | 27600 | 27600 | 27550 | 203 |
| 481 | 20240315 | 111500 | 6817340750 | 27600 | 27600 | 27600 | 27550 | 301 |
| 482 | 20240315 | 111400 | 6809041000 | 27650 | 27600 | 27650 | 27550 | 2145 |
| 483 | 20240315 | 111300 | 6749849500 | 27600 | 27650 | 27650 | 27600 | 549 |
| 484 | 20240315 | 111200 | 6734672150 | 27650 | 27650 | 27700 | 27650 | 1100 |
| 485 | 20240315 | 111100 | 6704255350 | 27650 | 27650 | 27650 | 27650 | 574 |
| 486 | 20240315 | 111000 | 6688384250 | 27700 | 27700 | 27700 | 27650 | 99 |
| 487 | 20240315 | 110900 | 6685646150 | 27700 | 27700 | 27700 | 27650 | 755 |
| 488 | 20240315 | 110800 | 6664732750 | 27700 | 27750 | 27750 | 27700 | 1709 |
| 489 | 20240315 | 110700 | 6617386200 | 27750 | 27700 | 27750 | 27700 | 107 |
| 490 | 20240315 | 110600 | 6614419150 | 27700 | 27700 | 27750 | 27700 | 280 |
| 491 | 20240315 | 110500 | 6606662650 | 27750 | 27750 | 27750 | 27700 | 207 |
| 492 | 20240315 | 110400 | 6600928500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 493 | 20240315 | 110300 | 6600928500 | 27750 | 27750 | 27750 | 27700 | 76 |
| 494 | 20240315 | 110200 | 6598819600 | 27750 | 27700 | 27750 | 27700 | 199 |
| 495 | 20240315 | 110100 | 6593306800 | 27700 | 27700 | 27800 | 27700 | 350 |
| 496 | 20240315 | 110000 | 6583598400 | 27700 | 27750 | 27750 | 27700 | 557 |
| 497 | 20240315 | 105900 | 6568141700 | 27750 | 27650 | 27750 | 27650 | 385 |
| 498 | 20240315 | 105800 | 6557472700 | 27650 | 27800 | 27800 | 27650 | 843 |
| 499 | 20240315 | 105700 | 6534126300 | 27800 | 27650 | 27800 | 27650 | 1300 |
| 500 | 20240315 | 105600 | 6498159650 | 27650 | 27750 | 27750 | 27650 | 210 |
| 501 | 20240315 | 105500 | 6492346950 | 27750 | 27750 | 27750 | 27700 | 2034 |
| 502 | 20240315 | 105400 | 6435983450 | 27750 | 27750 | 27750 | 27700 | 3267 |
| 503 | 20240315 | 105300 | 6345469200 | 27750 | 27700 | 27750 | 27700 | 345 |
| 504 | 20240315 | 105200 | 6335895500 | 27700 | 27750 | 27750 | 27700 | 596 |
| 505 | 20240315 | 105100 | 6319356850 | 27750 | 27750 | 27800 | 27750 | 366 |
| 506 | 20240315 | 105000 | 6309200250 | 27750 | 27750 | 27750 | 27750 | 30 |
| 507 | 20240315 | 104900 | 6308367750 | 27800 | 27750 | 27800 | 27750 | 449 |
| 508 | 20240315 | 104800 | 6295904700 | 27750 | 27750 | 27750 | 27750 | 164 |
| 509 | 20240315 | 104700 | 6291353700 | 27750 | 27750 | 27800 | 27750 | 1308 |
| 510 | 20240315 | 104600 | 6255024400 | 27750 | 27750 | 27800 | 27750 | 90 |
| 511 | 20240315 | 104500 | 6252525400 | 27700 | 27700 | 27750 | 27650 | 123 |
| 512 | 20240315 | 104400 | 6249121150 | 27700 | 27700 | 27750 | 27700 | 794 |
| 513 | 20240315 | 104300 | 6227105850 | 27700 | 27700 | 27700 | 27700 | 298 |
| 514 | 20240315 | 104200 | 6218851250 | 27700 | 27700 | 27700 | 27650 | 478 |
| 515 | 20240315 | 104100 | 6205610700 | 27650 | 27700 | 27750 | 27650 | 519 |
| 516 | 20240315 | 104000 | 6191238750 | 27650 | 27800 | 27800 | 27650 | 1390 |
| 517 | 20240315 | 103900 | 6152721150 | 27750 | 27800 | 27800 | 27750 | 59 |
| 518 | 20240315 | 103800 | 6151083650 | 27800 | 27750 | 27800 | 27700 | 1811 |
| 519 | 20240315 | 103700 | 6100902950 | 27750 | 27700 | 27750 | 27700 | 723 |
| 520 | 20240315 | 103600 | 6080843150 | 27700 | 27750 | 27750 | 27700 | 72 |
| 521 | 20240315 | 103500 | 6078847600 | 27750 | 27750 | 27800 | 27750 | 1266 |
| 522 | 20240315 | 103400 | 6043713350 | 27750 | 27800 | 27850 | 27750 | 168 |
| 523 | 20240315 | 103300 | 6039048250 | 27750 | 27800 | 27800 | 27750 | 1447 |
| 524 | 20240315 | 103200 | 5998822050 | 27800 | 27800 | 27850 | 27800 | 26 |
| 525 | 20240315 | 103100 | 5998099150 | 27800 | 27850 | 27850 | 27800 | 379 |
| 526 | 20240315 | 103000 | 5987560100 | 27850 | 27800 | 27850 | 27800 | 1033 |
| 527 | 20240315 | 102900 | 5958792500 | 27800 | 27850 | 27850 | 27750 | 218 |
| 528 | 20240315 | 102800 | 5952742300 | 27850 | 27800 | 27850 | 27750 | 206 |
| 529 | 20240315 | 102700 | 5947017550 | 27800 | 27800 | 27800 | 27750 | 489 |
| 530 | 20240315 | 102600 | 5933426550 | 27800 | 27800 | 27800 | 27750 | 288 |
| 531 | 20240315 | 102500 | 5925424550 | 27800 | 27800 | 27800 | 27750 | 756 |
| 532 | 20240315 | 102400 | 5904410150 | 27800 | 27850 | 27850 | 27800 | 407 |
| 533 | 20240315 | 102300 | 5893075500 | 27850 | 27850 | 27900 | 27850 | 159 |
| 534 | 20240315 | 102200 | 5888647100 | 27850 | 27850 | 27850 | 27850 | 506 |
| 535 | 20240315 | 102100 | 5874555000 | 27850 | 27900 | 27900 | 27800 | 962 |
| 536 | 20240315 | 102000 | 5847777350 | 27900 | 27900 | 27900 | 27850 | 435 |
| 537 | 20240315 | 101900 | 5835652100 | 27900 | 27850 | 27900 | 27850 | 563 |
| 538 | 20240315 | 101800 | 5819962500 | 27850 | 27750 | 27850 | 27750 | 778 |
| 539 | 20240315 | 101700 | 5798313950 | 27750 | 27750 | 27800 | 27700 | 684 |
| 540 | 20240315 | 101600 | 5779343700 | 27800 | 27750 | 27800 | 27750 | 75 |
| 541 | 20240315 | 101500 | 5777260900 | 27750 | 27700 | 27750 | 27700 | 146 |
| 542 | 20240315 | 101400 | 5773209450 | 27700 | 27750 | 27750 | 27700 | 306 |
| 543 | 20240315 | 101300 | 5764724450 | 27750 | 27800 | 27800 | 27750 | 1180 |
| 544 | 20240315 | 101200 | 5731944450 | 27800 | 27700 | 27800 | 27700 | 710 |
| 545 | 20240315 | 101100 | 5712249000 | 27700 | 27700 | 27700 | 27700 | 713 |
| 546 | 20240315 | 101000 | 5692498900 | 27700 | 27750 | 27750 | 27700 | 556 |
| 547 | 20240315 | 100900 | 5677078250 | 27800 | 27700 | 27800 | 27700 | 1916 |
| 548 | 20240315 | 100800 | 5623960350 | 27700 | 27700 | 27800 | 27650 | 133 |
| 549 | 20240315 | 100700 | 5620276250 | 27650 | 27650 | 27800 | 27600 | 930 |
| 550 | 20240315 | 100600 | 5594511050 | 27700 | 27600 | 27700 | 27600 | 217 |
| 551 | 20240315 | 100500 | 5588509400 | 27600 | 27600 | 27650 | 27550 | 785 |
| 552 | 20240315 | 100400 | 5566843700 | 27600 | 27650 | 27650 | 27550 | 371 |
| 553 | 20240315 | 100300 | 5556604750 | 27650 | 27600 | 27650 | 27550 | 1323 |
| 554 | 20240315 | 100200 | 5520093800 | 27600 | 27600 | 27600 | 27550 | 139 |
| 555 | 20240315 | 100100 | 5516259750 | 27600 | 27600 | 27600 | 27550 | 1334 |
| 556 | 20240315 | 100000 | 5479483800 | 27650 | 27700 | 27700 | 27650 | 716 |
| 557 | 20240315 | 095900 | 5459686250 | 27650 | 27800 | 27800 | 27650 | 3463 |
| 558 | 20240315 | 095800 | 5363593200 | 27800 | 27750 | 27800 | 27750 | 1154 |
| 559 | 20240315 | 095700 | 5331521000 | 27750 | 27650 | 27750 | 27600 | 2146 |
| 560 | 20240315 | 095600 | 5272115750 | 27600 | 27650 | 27700 | 27600 | 242 |
| 561 | 20240315 | 095500 | 5265424000 | 27650 | 27650 | 27700 | 27650 | 527 |
| 562 | 20240315 | 095400 | 5250831300 | 27700 | 27600 | 27700 | 27600 | 2829 |
| 563 | 20240315 | 095300 | 5172578850 | 27600 | 27450 | 27600 | 27450 | 1362 |
| 564 | 20240315 | 095200 | 5135067500 | 27450 | 27450 | 27500 | 27450 | 59 |
| 565 | 20240315 | 095100 | 5133447000 | 27450 | 27500 | 27550 | 27450 | 2105 |
| 566 | 20240315 | 095000 | 5075633850 | 27450 | 27400 | 27550 | 27400 | 1623 |
| 567 | 20240315 | 094900 | 5031078300 | 27350 | 27400 | 27450 | 27350 | 1944 |
| 568 | 20240315 | 094800 | 4977802150 | 27400 | 27400 | 27450 | 27350 | 893 |
| 569 | 20240315 | 094700 | 4953335000 | 27350 | 27400 | 27450 | 27350 | 385 |
| 570 | 20240315 | 094600 | 4942785850 | 27450 | 27350 | 27500 | 27350 | 742 |
| 571 | 20240315 | 094500 | 4922432200 | 27400 | 27200 | 27450 | 27200 | 539 |
| 572 | 20240315 | 094400 | 4907725550 | 27250 | 27200 | 27400 | 27200 | 3385 |
| 573 | 20240315 | 094300 | 4815459700 | 27300 | 27200 | 27300 | 27150 | 691 |
| 574 | 20240315 | 094200 | 4796676350 | 27100 | 27150 | 27200 | 27100 | 1829 |
| 575 | 20240315 | 094100 | 4746999750 | 27200 | 27250 | 27250 | 27150 | 267 |
| 576 | 20240315 | 094000 | 4739737050 | 27200 | 27100 | 27250 | 27050 | 7504 |
| 577 | 20240315 | 093900 | 4536406050 | 27100 | 27200 | 27250 | 27100 | 4182 |
| 578 | 20240315 | 093800 | 4422879750 | 27250 | 27400 | 27450 | 27250 | 1847 |
| 579 | 20240315 | 093700 | 4372438050 | 27400 | 27450 | 27550 | 27350 | 2574 |
| 580 | 20240315 | 093600 | 4301886750 | 27450 | 27400 | 27500 | 27400 | 2016 |
| 581 | 20240315 | 093500 | 4246598900 | 27350 | 27450 | 27500 | 27350 | 2382 |
| 582 | 20240315 | 093400 | 4181307000 | 27450 | 27450 | 27500 | 27450 | 543 |
| 583 | 20240315 | 093300 | 4166387700 | 27450 | 27500 | 27500 | 27450 | 1041 |
| 584 | 20240315 | 093200 | 4137782300 | 27450 | 27550 | 27600 | 27450 | 4643 |
| 585 | 20240315 | 093100 | 4010077300 | 27500 | 27500 | 27650 | 27400 | 8125 |
| 586 | 20240315 | 093000 | 3786517900 | 27500 | 27250 | 27500 | 27200 | 6420 |
| 587 | 20240315 | 092900 | 3611033350 | 27300 | 27200 | 27300 | 27150 | 6566 |
| 588 | 20240315 | 092800 | 3432576300 | 27200 | 27250 | 27350 | 27100 | 4161 |
| 589 | 20240315 | 092700 | 3319383250 | 27200 | 27300 | 27350 | 27000 | 22045 |
| 590 | 20240315 | 092600 | 2721215050 | 27300 | 27450 | 27500 | 27300 | 5629 |
| 591 | 20240315 | 092500 | 2567039700 | 27500 | 27550 | 27700 | 27500 | 1528 |
| 592 | 20240315 | 092400 | 2524987500 | 27600 | 27550 | 27700 | 27500 | 4025 |
| 593 | 20240315 | 092300 | 2414203500 | 27550 | 27500 | 27700 | 27500 | 4796 |
| 594 | 20240315 | 092200 | 2282018900 | 27500 | 27600 | 27600 | 27500 | 2774 |
| 595 | 20240315 | 092100 | 2205608800 | 27600 | 27700 | 27700 | 27550 | 3580 |
| 596 | 20240315 | 092000 | 2106824050 | 27550 | 27600 | 27700 | 27550 | 5146 |
| 597 | 20240315 | 091900 | 1964789650 | 27600 | 27600 | 27700 | 27600 | 3902 |
| 598 | 20240315 | 091800 | 1857092700 | 27600 | 27700 | 27750 | 27600 | 4683 |
| 599 | 20240315 | 091700 | 1727550900 | 27700 | 27850 | 27850 | 27700 | 3594 |
| 600 | 20240315 | 091600 | 1627721100 | 27850 | 27900 | 27900 | 27800 | 1010 |
| 601 | 20240315 | 091500 | 1599568100 | 27900 | 27900 | 27950 | 27800 | 3244 |
| 602 | 20240315 | 091400 | 1509193150 | 27900 | 28100 | 28100 | 27900 | 4689 |
| 603 | 20240315 | 091300 | 1378085550 | 28100 | 28150 | 28150 | 28050 | 1306 |
| 604 | 20240315 | 091200 | 1341397100 | 28150 | 28250 | 28250 | 28100 | 1780 |
| 605 | 20240315 | 091100 | 1291176000 | 28300 | 28350 | 28350 | 28300 | 536 |
| 606 | 20240315 | 091000 | 1276002650 | 28350 | 28400 | 28450 | 28350 | 2996 |
| 607 | 20240315 | 090900 | 1190904600 | 28450 | 28550 | 28600 | 28400 | 4882 |
| 608 | 20240315 | 090800 | 1051780850 | 28550 | 28550 | 28600 | 28500 | 4060 |
| 609 | 20240315 | 090700 | 935792350 | 28500 | 28350 | 28500 | 28300 | 2731 |
| 610 | 20240315 | 090600 | 858167050 | 28300 | 28200 | 28350 | 28200 | 1599 |
| 611 | 20240315 | 090500 | 812955750 | 28200 | 28300 | 28400 | 28150 | 2944 |
| 612 | 20240315 | 090400 | 729749050 | 28300 | 28500 | 28550 | 28250 | 4676 |
| 613 | 20240315 | 090300 | 597110450 | 28500 | 28400 | 28600 | 28350 | 6917 |
| 614 | 20240315 | 090200 | 399931200 | 28250 | 28100 | 28400 | 28100 | 5330 |
| 615 | 20240315 | 090100 | 249475850 | 28100 | 28000 | 28100 | 27950 | 2366 |
| 616 | 20240315 | 090000 | 183257400 | 28000 | 27900 | 28150 | 27850 | 6299 |