34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 193400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 6141 |
| 3 | 20240308 | 193300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20240308 | 193200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20240308 | 193100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20240308 | 193000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20240308 | 192900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20240308 | 192800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20240308 | 192700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20240308 | 192600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20240308 | 192500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20240308 | 192400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20240308 | 192300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20240308 | 192200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20240308 | 192100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20240308 | 192000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20240308 | 191900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20240308 | 191800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20240308 | 191700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20240308 | 191600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20240308 | 191500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20240308 | 191400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20240308 | 191300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20240308 | 191200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20240308 | 191100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20240308 | 191000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20240308 | 190900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20240308 | 190800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20240308 | 190700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20240308 | 190600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20240308 | 190500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20240308 | 190400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 6141 |
| 33 | 20240308 | 190300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20240308 | 190200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20240308 | 190100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20240308 | 190000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20240308 | 185900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20240308 | 185800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20240308 | 185700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20240308 | 185600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20240308 | 185500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20240308 | 185400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20240308 | 185300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20240308 | 185200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20240308 | 185100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20240308 | 185000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20240308 | 184900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20240308 | 184800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20240308 | 184700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20240308 | 184600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20240308 | 184500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20240308 | 184400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20240308 | 184300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20240308 | 184200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20240308 | 184100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20240308 | 184000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20240308 | 183900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20240308 | 183800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20240308 | 183700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20240308 | 183600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20240308 | 183500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20240308 | 183400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 6141 |
| 63 | 20240308 | 183300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20240308 | 183200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20240308 | 183100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20240308 | 183000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20240308 | 182900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20240308 | 182800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20240308 | 182700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20240308 | 182600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20240308 | 182500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20240308 | 182400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20240308 | 182300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20240308 | 182200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20240308 | 182100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20240308 | 182000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20240308 | 181900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20240308 | 181800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20240308 | 181700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20240308 | 181600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20240308 | 181500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20240308 | 181400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20240308 | 181300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20240308 | 181200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20240308 | 181100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20240308 | 181000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20240308 | 180900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20240308 | 180800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20240308 | 180700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20240308 | 180600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20240308 | 180500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20240308 | 180400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 6141 |
| 93 | 20240308 | 180300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20240308 | 180200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20240308 | 180100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20240308 | 180000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20240308 | 175900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20240308 | 175800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20240308 | 175700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20240308 | 175600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20240308 | 175500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20240308 | 175400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20240308 | 175300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20240308 | 175200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20240308 | 175100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20240308 | 175000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20240308 | 174900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20240308 | 174800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20240308 | 174700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20240308 | 174600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20240308 | 174500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20240308 | 174400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20240308 | 174300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20240308 | 174200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20240308 | 174100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20240308 | 174000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20240308 | 173900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20240308 | 173800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20240308 | 173700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20240308 | 173600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20240308 | 173500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20240308 | 173400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 6141 |
| 123 | 20240308 | 173300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20240308 | 173200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20240308 | 173100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20240308 | 173000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20240308 | 172900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20240308 | 172800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20240308 | 172700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20240308 | 172600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20240308 | 172500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20240308 | 172400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20240308 | 172300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20240308 | 172200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20240308 | 172100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20240308 | 172000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20240308 | 171900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20240308 | 171800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20240308 | 171700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20240308 | 171600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20240308 | 171500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20240308 | 171400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20240308 | 171300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20240308 | 171200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20240308 | 171100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20240308 | 171000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20240308 | 170900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20240308 | 170800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20240308 | 170700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20240308 | 170600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20240308 | 170500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20240308 | 170400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 6141 |
| 153 | 20240308 | 170300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20240308 | 170200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20240308 | 170100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20240308 | 170000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20240308 | 165900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20240308 | 165800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20240308 | 165700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20240308 | 165600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20240308 | 165500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20240308 | 165400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20240308 | 165300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20240308 | 165200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20240308 | 165100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20240308 | 165000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20240308 | 164900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20240308 | 164800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20240308 | 164700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20240308 | 164600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20240308 | 164500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20240308 | 164400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20240308 | 164300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20240308 | 164200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20240308 | 164100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20240308 | 164000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20240308 | 163900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20240308 | 163800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20240308 | 163700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20240308 | 163600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20240308 | 163500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20240308 | 163400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 6141 |
| 183 | 20240308 | 163300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20240308 | 163200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20240308 | 163100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20240308 | 163000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20240308 | 162900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20240308 | 162800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20240308 | 162700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20240308 | 162600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20240308 | 162500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20240308 | 162400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20240308 | 162300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20240308 | 162200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20240308 | 162100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20240308 | 162000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20240308 | 161900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20240308 | 161800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20240308 | 161700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20240308 | 161600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20240308 | 161500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20240308 | 161400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20240308 | 161300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20240308 | 161200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20240308 | 161100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20240308 | 161000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20240308 | 160900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20240308 | 160800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20240308 | 160700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20240308 | 160600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20240308 | 160500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20240308 | 160400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 6141 |
| 213 | 20240308 | 160300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20240308 | 160200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20240308 | 160100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20240308 | 160000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20240308 | 155900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20240308 | 155800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20240308 | 155700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20240308 | 155600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20240308 | 155500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20240308 | 155400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20240308 | 155300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20240308 | 155200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20240308 | 155100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20240308 | 155000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20240308 | 154900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20240308 | 154800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20240308 | 154700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20240308 | 154600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20240308 | 154500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20240308 | 154400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20240308 | 154300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20240308 | 154200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20240308 | 154100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20240308 | 154000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 237 | 20240308 | 153900 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 238 | 20240308 | 153800 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 239 | 20240308 | 153700 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 240 | 20240308 | 153600 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 241 | 20240308 | 153500 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 242 | 20240308 | 153400 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 6141 |
| 243 | 20240308 | 153300 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 244 | 20240308 | 153200 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 245 | 20240308 | 153100 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 246 | 20240308 | 153000 | 13246124150 | 25300 | 25300 | 25300 | 25300 | 6141 |
| 247 | 20240308 | 152900 | 13090756850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 248 | 20240308 | 152800 | 13090756850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 249 | 20240308 | 152700 | 13090756850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 250 | 20240308 | 152600 | 13090756850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 251 | 20240308 | 152500 | 13090756850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 252 | 20240308 | 152400 | 13090756850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 253 | 20240308 | 152300 | 13090756850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 254 | 20240308 | 152200 | 13090756850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 255 | 20240308 | 152100 | 13090756850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 256 | 20240308 | 152000 | 13090756850 | 25750 | 25750 | 25750 | 25750 | 0 |
| 257 | 20240308 | 151900 | 13090756850 | 25750 | 25650 | 25750 | 25650 | 828 |
| 258 | 20240308 | 151800 | 13069474600 | 25550 | 25650 | 25700 | 25550 | 609 |
| 259 | 20240308 | 151700 | 13053888700 | 25650 | 25700 | 25750 | 25650 | 650 |
| 260 | 20240308 | 151600 | 13037193100 | 25700 | 25700 | 25700 | 25650 | 462 |
| 261 | 20240308 | 151500 | 13025319750 | 25700 | 25700 | 25700 | 25650 | 224 |
| 262 | 20240308 | 151400 | 13019567700 | 25650 | 25700 | 25700 | 25600 | 185 |
| 263 | 20240308 | 151300 | 13014824750 | 25700 | 25700 | 25750 | 25650 | 214 |
| 264 | 20240308 | 151200 | 13009328550 | 25700 | 25750 | 25750 | 25650 | 1087 |
| 265 | 20240308 | 151100 | 12981384100 | 25750 | 25750 | 25750 | 25750 | 315 |
| 266 | 20240308 | 151000 | 12973272850 | 25750 | 25750 | 25750 | 25700 | 272 |
| 267 | 20240308 | 150900 | 12966270600 | 25750 | 25750 | 25750 | 25700 | 89 |
| 268 | 20240308 | 150800 | 12963979000 | 25750 | 25750 | 25750 | 25700 | 1095 |
| 269 | 20240308 | 150700 | 12935783650 | 25750 | 25750 | 25750 | 25750 | 77 |
| 270 | 20240308 | 150600 | 12933800900 | 25750 | 25800 | 25800 | 25750 | 757 |
| 271 | 20240308 | 150500 | 12914278300 | 25850 | 25550 | 25850 | 25450 | 3111 |
| 272 | 20240308 | 150400 | 12834334900 | 25550 | 25700 | 25700 | 25550 | 350 |
| 273 | 20240308 | 150300 | 12825384100 | 25700 | 25650 | 25700 | 25650 | 134 |
| 274 | 20240308 | 150200 | 12821941750 | 25650 | 25650 | 25650 | 25650 | 106 |
| 275 | 20240308 | 150100 | 12819222850 | 25650 | 25600 | 25650 | 25600 | 509 |
| 276 | 20240308 | 150000 | 12806167450 | 25600 | 25650 | 25650 | 25550 | 279 |
| 277 | 20240308 | 145900 | 12799027450 | 25550 | 25700 | 25700 | 25550 | 1643 |
| 278 | 20240308 | 145800 | 12756973000 | 25700 | 25700 | 25700 | 25700 | 133 |
| 279 | 20240308 | 145700 | 12753554900 | 25700 | 25750 | 25750 | 25650 | 84 |
| 280 | 20240308 | 145600 | 12751396600 | 25700 | 25700 | 25700 | 25700 | 1 |
| 281 | 20240308 | 145500 | 12751370900 | 25750 | 25750 | 25750 | 25650 | 230 |
| 282 | 20240308 | 145400 | 12745464450 | 25750 | 25750 | 25750 | 25750 | 53 |
| 283 | 20240308 | 145300 | 12744099700 | 25750 | 25800 | 25800 | 25750 | 22 |
| 284 | 20240308 | 145200 | 12743532300 | 25800 | 25650 | 25800 | 25650 | 530 |
| 285 | 20240308 | 145100 | 12729884550 | 25650 | 25700 | 25700 | 25650 | 78 |
| 286 | 20240308 | 145000 | 12727882250 | 25700 | 25650 | 25750 | 25600 | 84 |
| 287 | 20240308 | 144900 | 12725726300 | 25650 | 25650 | 25650 | 25650 | 130 |
| 288 | 20240308 | 144800 | 12722391800 | 25650 | 25700 | 25700 | 25650 | 301 |
| 289 | 20240308 | 144700 | 12714668200 | 25700 | 25700 | 25700 | 25650 | 171 |
| 290 | 20240308 | 144600 | 12710280400 | 25700 | 25700 | 25700 | 25650 | 189 |
| 291 | 20240308 | 144500 | 12705423800 | 25750 | 25750 | 25750 | 25750 | 36 |
| 292 | 20240308 | 144400 | 12704496800 | 25750 | 25700 | 25750 | 25700 | 229 |
| 293 | 20240308 | 144300 | 12698607750 | 25700 | 25700 | 25700 | 25650 | 67 |
| 294 | 20240308 | 144200 | 12696888400 | 25700 | 25700 | 25700 | 25650 | 37 |
| 295 | 20240308 | 144100 | 12695938150 | 25700 | 25700 | 25750 | 25700 | 490 |
| 296 | 20240308 | 144000 | 12683344550 | 25700 | 25700 | 25700 | 25700 | 9 |
| 297 | 20240308 | 143900 | 12683113250 | 25750 | 25650 | 25750 | 25600 | 191 |
| 298 | 20240308 | 143800 | 12678217550 | 25650 | 25750 | 25750 | 25650 | 56 |
| 299 | 20240308 | 143700 | 12676780550 | 25650 | 25650 | 25750 | 25650 | 122 |
| 300 | 20240308 | 143600 | 12673649950 | 25600 | 25600 | 25600 | 25600 | 6 |
| 301 | 20240308 | 143500 | 12673496350 | 25600 | 25650 | 25750 | 25550 | 1346 |
| 302 | 20240308 | 143400 | 12639028650 | 25550 | 25700 | 25700 | 25550 | 456 |
| 303 | 20240308 | 143300 | 12627338350 | 25750 | 25750 | 25800 | 25750 | 52 |
| 304 | 20240308 | 143200 | 12625998250 | 25750 | 25750 | 25750 | 25700 | 523 |
| 305 | 20240308 | 143100 | 12612556000 | 25750 | 25750 | 25750 | 25750 | 102 |
| 306 | 20240308 | 143000 | 12609929500 | 25800 | 25800 | 25800 | 25750 | 24 |
| 307 | 20240308 | 142900 | 12609310700 | 25800 | 25800 | 25800 | 25800 | 158 |
| 308 | 20240308 | 142800 | 12605234300 | 25750 | 25800 | 25800 | 25750 | 17 |
| 309 | 20240308 | 142700 | 12604795750 | 25800 | 25850 | 25850 | 25800 | 33 |
| 310 | 20240308 | 142600 | 12603943500 | 25800 | 25800 | 25800 | 25750 | 780 |
| 311 | 20240308 | 142500 | 12583825400 | 25800 | 25750 | 25800 | 25750 | 8 |
| 312 | 20240308 | 142400 | 12583619200 | 25750 | 25750 | 25800 | 25750 | 9 |
| 313 | 20240308 | 142300 | 12583387400 | 25800 | 25750 | 25800 | 25750 | 259 |
| 314 | 20240308 | 142200 | 12576715350 | 25750 | 25700 | 25750 | 25650 | 138 |
| 315 | 20240308 | 142100 | 12573171150 | 25700 | 25650 | 25750 | 25650 | 70 |
| 316 | 20240308 | 142000 | 12571373900 | 25600 | 25750 | 25750 | 25500 | 1242 |
| 317 | 20240308 | 141900 | 12539541700 | 25750 | 25850 | 25850 | 25750 | 55 |
| 318 | 20240308 | 141800 | 12538121100 | 25750 | 25850 | 25850 | 25750 | 189 |
| 319 | 20240308 | 141700 | 12533239300 | 25850 | 25800 | 25850 | 25800 | 253 |
| 320 | 20240308 | 141600 | 12526711850 | 25800 | 25900 | 25900 | 25800 | 110 |
| 321 | 20240308 | 141500 | 12523870150 | 25900 | 25950 | 25950 | 25900 | 101 |
| 322 | 20240308 | 141400 | 12521254150 | 25950 | 25950 | 25950 | 25950 | 6 |
| 323 | 20240308 | 141300 | 12521098450 | 25900 | 25750 | 25900 | 25750 | 78 |
| 324 | 20240308 | 141200 | 12519081700 | 25750 | 25800 | 25800 | 25750 | 1544 |
| 325 | 20240308 | 141100 | 12479322250 | 25750 | 25800 | 25800 | 25750 | 132 |
| 326 | 20240308 | 141000 | 12475920450 | 25800 | 25800 | 25800 | 25700 | 233 |
| 327 | 20240308 | 140900 | 12469918850 | 25750 | 25950 | 25950 | 25750 | 244 |
| 328 | 20240308 | 140800 | 12463601700 | 25950 | 26000 | 26000 | 25900 | 27 |
| 329 | 20240308 | 140700 | 12462901400 | 26000 | 26000 | 26000 | 25950 | 127 |
| 330 | 20240308 | 140600 | 12459600150 | 26000 | 25900 | 26000 | 25900 | 386 |
| 331 | 20240308 | 140500 | 12449571700 | 25950 | 26000 | 26000 | 25650 | 1839 |
| 332 | 20240308 | 140400 | 12402037300 | 25950 | 25900 | 25950 | 25900 | 63 |
| 333 | 20240308 | 140300 | 12400405350 | 25900 | 25900 | 25900 | 25850 | 282 |
| 334 | 20240308 | 140200 | 12393102350 | 25900 | 25850 | 25900 | 25850 | 17 |
| 335 | 20240308 | 140100 | 12392662250 | 25850 | 26050 | 26050 | 25800 | 1059 |
| 336 | 20240308 | 140000 | 12365224550 | 26050 | 26000 | 26050 | 25950 | 188 |
| 337 | 20240308 | 135900 | 12360336300 | 25950 | 25850 | 25950 | 25850 | 49 |
| 338 | 20240308 | 135800 | 12359068450 | 25850 | 25900 | 25950 | 25800 | 527 |
| 339 | 20240308 | 135700 | 12345449950 | 25950 | 25950 | 26100 | 25850 | 1226 |
| 340 | 20240308 | 135600 | 12313600650 | 25950 | 25800 | 25950 | 25800 | 773 |
| 341 | 20240308 | 135500 | 12293555650 | 25800 | 25850 | 25900 | 25750 | 201 |
| 342 | 20240308 | 135400 | 12288368500 | 25850 | 25800 | 25850 | 25750 | 180 |
| 343 | 20240308 | 135300 | 12283724500 | 25800 | 25800 | 25850 | 25750 | 1363 |
| 344 | 20240308 | 135200 | 12248560700 | 26000 | 25800 | 26000 | 25700 | 1231 |
| 345 | 20240308 | 135100 | 12216679200 | 25800 | 25600 | 25800 | 25550 | 622 |
| 346 | 20240308 | 135000 | 12200695100 | 25650 | 25650 | 25650 | 25650 | 5 |
| 347 | 20240308 | 134900 | 12200566850 | 25650 | 25600 | 25650 | 25600 | 101 |
| 348 | 20240308 | 134800 | 12197981200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 349 | 20240308 | 134700 | 12197981200 | 25600 | 25600 | 25600 | 25600 | 30 |
| 350 | 20240308 | 134600 | 12197213200 | 25600 | 25600 | 25600 | 25600 | 102 |
| 351 | 20240308 | 134500 | 12194602000 | 25650 | 25600 | 25650 | 25600 | 32 |
| 352 | 20240308 | 134400 | 12193782750 | 25600 | 25650 | 25650 | 25600 | 19 |
| 353 | 20240308 | 134300 | 12193295450 | 25650 | 25650 | 25650 | 25650 | 1 |
| 354 | 20240308 | 134200 | 12193269800 | 25650 | 25550 | 25650 | 25550 | 383 |
| 355 | 20240308 | 134100 | 12183460350 | 25550 | 25650 | 25650 | 25550 | 22 |
| 356 | 20240308 | 134000 | 12182897550 | 25650 | 25650 | 25650 | 25500 | 433 |
| 357 | 20240308 | 133900 | 12171855350 | 25600 | 25700 | 25700 | 25600 | 442 |
| 358 | 20240308 | 133800 | 12160518350 | 25700 | 25700 | 25700 | 25700 | 65 |
| 359 | 20240308 | 133700 | 12158847850 | 25700 | 25650 | 25700 | 25600 | 400 |
| 360 | 20240308 | 133600 | 12148595100 | 25650 | 25450 | 25650 | 25450 | 1122 |
| 361 | 20240308 | 133500 | 12119969650 | 25450 | 25500 | 25500 | 25300 | 1573 |
| 362 | 20240308 | 133400 | 12080114000 | 25550 | 25500 | 25550 | 25450 | 81 |
| 363 | 20240308 | 133300 | 12078048400 | 25500 | 25450 | 25500 | 25450 | 230 |
| 364 | 20240308 | 133200 | 12072194800 | 25400 | 25550 | 25600 | 25400 | 475 |
| 365 | 20240308 | 133100 | 12060099250 | 25500 | 25600 | 25650 | 25500 | 71 |
| 366 | 20240308 | 133000 | 12058283350 | 25600 | 25550 | 25600 | 25500 | 275 |
| 367 | 20240308 | 132900 | 12051257150 | 25550 | 25600 | 25600 | 25500 | 601 |
| 368 | 20240308 | 132800 | 12035924700 | 25600 | 25700 | 25750 | 25550 | 2292 |
| 369 | 20240308 | 132700 | 11977135250 | 25700 | 25700 | 25700 | 25700 | 120 |
| 370 | 20240308 | 132600 | 11974051250 | 25700 | 25650 | 25700 | 25600 | 260 |
| 371 | 20240308 | 132500 | 11967387150 | 25650 | 25650 | 25700 | 25600 | 148 |
| 372 | 20240308 | 132400 | 11963593750 | 25700 | 25800 | 25850 | 25700 | 792 |
| 373 | 20240308 | 132300 | 11943206100 | 25750 | 25700 | 25850 | 25600 | 1908 |
| 374 | 20240308 | 132200 | 11894168200 | 25700 | 25650 | 25700 | 25650 | 867 |
| 375 | 20240308 | 132100 | 11871919650 | 25650 | 25550 | 25650 | 25550 | 345 |
| 376 | 20240308 | 132000 | 11863100400 | 25500 | 25550 | 25550 | 25500 | 1088 |
| 377 | 20240308 | 131900 | 11835353800 | 25550 | 25550 | 25550 | 25500 | 190 |
| 378 | 20240308 | 131800 | 11830500550 | 25550 | 25500 | 25550 | 25500 | 121 |
| 379 | 20240308 | 131700 | 11827410500 | 25500 | 25500 | 25500 | 25500 | 554 |
| 380 | 20240308 | 131600 | 11813283500 | 25500 | 25500 | 25550 | 25500 | 303 |
| 381 | 20240308 | 131500 | 11805556750 | 25500 | 25600 | 25600 | 25500 | 388 |
| 382 | 20240308 | 131400 | 11795657150 | 25650 | 25650 | 25650 | 25650 | 71 |
| 383 | 20240308 | 131300 | 11793836000 | 25650 | 25500 | 25650 | 25500 | 308 |
| 384 | 20240308 | 131200 | 11785939200 | 25500 | 25600 | 25600 | 25500 | 157 |
| 385 | 20240308 | 131100 | 11781927700 | 25650 | 25550 | 25650 | 25550 | 104 |
| 386 | 20240308 | 131000 | 11779266750 | 25550 | 25600 | 25650 | 25550 | 581 |
| 387 | 20240308 | 130900 | 11764377900 | 25600 | 25450 | 25650 | 25450 | 558 |
| 388 | 20240308 | 130800 | 11750093650 | 25500 | 25300 | 25500 | 25300 | 384 |
| 389 | 20240308 | 130700 | 11740343650 | 25300 | 25300 | 25300 | 25300 | 21 |
| 390 | 20240308 | 130600 | 11739812350 | 25450 | 25450 | 25450 | 25300 | 513 |
| 391 | 20240308 | 130500 | 11726756650 | 25550 | 25250 | 25550 | 25250 | 525 |
| 392 | 20240308 | 130400 | 11713441800 | 25200 | 25250 | 25300 | 25150 | 1194 |
| 393 | 20240308 | 130300 | 11683371350 | 25250 | 25200 | 25300 | 25200 | 432 |
| 394 | 20240308 | 130200 | 11672483500 | 25200 | 25450 | 25450 | 25200 | 269 |
| 395 | 20240308 | 130100 | 11665684800 | 25450 | 25500 | 25500 | 25300 | 476 |
| 396 | 20240308 | 130000 | 11653587500 | 25500 | 25300 | 25500 | 25150 | 1439 |
| 397 | 20240308 | 125900 | 11617166650 | 25300 | 25300 | 25350 | 25150 | 1369 |
| 398 | 20240308 | 125800 | 11582602800 | 25400 | 25600 | 25600 | 25300 | 533 |
| 399 | 20240308 | 125700 | 11569068400 | 25650 | 25650 | 25650 | 25400 | 436 |
| 400 | 20240308 | 125600 | 11557934750 | 25650 | 25550 | 25700 | 25500 | 1143 |
| 401 | 20240308 | 125500 | 11528772650 | 25550 | 25550 | 25700 | 25500 | 1333 |
| 402 | 20240308 | 125400 | 11494653250 | 25650 | 25550 | 25650 | 25500 | 871 |
| 403 | 20240308 | 125300 | 11472361950 | 25600 | 25500 | 25600 | 25500 | 43 |
| 404 | 20240308 | 125200 | 11471263850 | 25500 | 25500 | 25500 | 25500 | 10 |
| 405 | 20240308 | 125100 | 11471008850 | 25500 | 25500 | 25500 | 25450 | 34 |
| 406 | 20240308 | 125000 | 11470142750 | 25500 | 25450 | 25500 | 25350 | 547 |
| 407 | 20240308 | 124900 | 11456237350 | 25500 | 25550 | 25550 | 25450 | 72 |
| 408 | 20240308 | 124800 | 11454401300 | 25550 | 25550 | 25550 | 25500 | 196 |
| 409 | 20240308 | 124700 | 11449394050 | 25550 | 25400 | 25550 | 25400 | 28 |
| 410 | 20240308 | 124600 | 11448681950 | 25450 | 25550 | 25550 | 25450 | 264 |
| 411 | 20240308 | 124500 | 11441953250 | 25550 | 25450 | 25550 | 25450 | 261 |
| 412 | 20240308 | 124400 | 11435296350 | 25500 | 25400 | 25500 | 25350 | 162 |
| 413 | 20240308 | 124300 | 11431173200 | 25350 | 25400 | 25400 | 25350 | 43 |
| 414 | 20240308 | 124200 | 11430081500 | 25400 | 25400 | 25450 | 25350 | 55 |
| 415 | 20240308 | 124100 | 11428686250 | 25400 | 25300 | 25400 | 25300 | 150 |
| 416 | 20240308 | 124000 | 11424876600 | 25300 | 25250 | 25400 | 25250 | 229 |
| 417 | 20240308 | 123900 | 11419069650 | 25300 | 25350 | 25350 | 25250 | 785 |
| 418 | 20240308 | 123800 | 11399199050 | 25400 | 25400 | 25400 | 25300 | 86 |
| 419 | 20240308 | 123700 | 11397022650 | 25300 | 25300 | 25400 | 25250 | 269 |
| 420 | 20240308 | 123600 | 11390213650 | 25350 | 25300 | 25350 | 25300 | 429 |
| 421 | 20240308 | 123500 | 11379338550 | 25350 | 25300 | 25350 | 25300 | 58 |
| 422 | 20240308 | 123400 | 11377870400 | 25400 | 25400 | 25400 | 25400 | 106 |
| 423 | 20240308 | 123300 | 11375178000 | 25250 | 25200 | 25350 | 25200 | 67 |
| 424 | 20240308 | 123200 | 11373484600 | 25200 | 25300 | 25300 | 25200 | 164 |
| 425 | 20240308 | 123100 | 11369343700 | 25150 | 25200 | 25350 | 25150 | 262 |
| 426 | 20240308 | 123000 | 11362727250 | 25350 | 25350 | 25350 | 25150 | 579 |
| 427 | 20240308 | 122900 | 11348107100 | 25400 | 25400 | 25400 | 25400 | 72 |
| 428 | 20240308 | 122800 | 11346278300 | 25400 | 25400 | 25400 | 25400 | 34 |
| 429 | 20240308 | 122700 | 11345414700 | 25300 | 25300 | 25300 | 25300 | 11 |
| 430 | 20240308 | 122600 | 11345136400 | 25400 | 25450 | 25450 | 25300 | 60 |
| 431 | 20240308 | 122500 | 11343615800 | 25450 | 25450 | 25500 | 25300 | 381 |
| 432 | 20240308 | 122400 | 11333920650 | 25400 | 25450 | 25450 | 25400 | 1010 |
| 433 | 20240308 | 122300 | 11308256900 | 25450 | 25350 | 25450 | 25300 | 403 |
| 434 | 20240308 | 122200 | 11298030300 | 25350 | 25350 | 25450 | 25300 | 289 |
| 435 | 20240308 | 122100 | 11290700950 | 25200 | 25150 | 25450 | 25150 | 1804 |
| 436 | 20240308 | 122000 | 11245071400 | 25200 | 25450 | 25450 | 25100 | 4437 |
| 437 | 20240308 | 121900 | 11133232900 | 25300 | 25600 | 25600 | 25250 | 5613 |
| 438 | 20240308 | 121800 | 10990929500 | 25600 | 25600 | 25700 | 25600 | 162 |
| 439 | 20240308 | 121700 | 10986775800 | 25650 | 25600 | 25650 | 25600 | 147 |
| 440 | 20240308 | 121600 | 10983007500 | 25650 | 25550 | 25650 | 25550 | 177 |
| 441 | 20240308 | 121500 | 10978475950 | 25550 | 25550 | 25550 | 25550 | 274 |
| 442 | 20240308 | 121400 | 10971475250 | 25650 | 25550 | 25650 | 25500 | 757 |
| 443 | 20240308 | 121300 | 10952151300 | 25500 | 25550 | 25550 | 25500 | 140 |
| 444 | 20240308 | 121200 | 10948576350 | 25550 | 25450 | 25550 | 25450 | 506 |
| 445 | 20240308 | 121100 | 10935665050 | 25450 | 25650 | 25650 | 25400 | 2365 |
| 446 | 20240308 | 121000 | 10875410200 | 25600 | 25600 | 25600 | 25600 | 693 |
| 447 | 20240308 | 120900 | 10857669400 | 25650 | 25700 | 25750 | 25650 | 319 |
| 448 | 20240308 | 120800 | 10849476050 | 25700 | 25700 | 25700 | 25700 | 43 |
| 449 | 20240308 | 120700 | 10848370950 | 25700 | 25700 | 25750 | 25700 | 98 |
| 450 | 20240308 | 120600 | 10845849400 | 25700 | 25700 | 25700 | 25600 | 155 |
| 451 | 20240308 | 120500 | 10841874800 | 25700 | 25650 | 25700 | 25550 | 650 |
| 452 | 20240308 | 120400 | 10825215850 | 25550 | 25550 | 25600 | 25550 | 280 |
| 453 | 20240308 | 120300 | 10818053700 | 25550 | 25550 | 25600 | 25500 | 1445 |
| 454 | 20240308 | 120200 | 10781177400 | 25650 | 25650 | 25650 | 25650 | 4 |
| 455 | 20240308 | 120100 | 10781074800 | 25650 | 25600 | 25650 | 25550 | 101 |
| 456 | 20240308 | 120000 | 10778485700 | 25650 | 25600 | 25650 | 25550 | 300 |
| 457 | 20240308 | 115900 | 10770794300 | 25550 | 25650 | 25650 | 25500 | 1583 |
| 458 | 20240308 | 115800 | 10730320500 | 25650 | 25650 | 25700 | 25500 | 661 |
| 459 | 20240308 | 115700 | 10713428950 | 25650 | 25650 | 25750 | 25550 | 688 |
| 460 | 20240308 | 115600 | 10695796850 | 25550 | 25550 | 25650 | 25550 | 405 |
| 461 | 20240308 | 115500 | 10685425100 | 25700 | 25650 | 25700 | 25400 | 2889 |
| 462 | 20240308 | 115400 | 10611679850 | 25600 | 25750 | 25750 | 25600 | 670 |
| 463 | 20240308 | 115300 | 10594493350 | 25750 | 25800 | 25800 | 25700 | 96 |
| 464 | 20240308 | 115200 | 10592021500 | 25800 | 25700 | 25800 | 25600 | 154 |
| 465 | 20240308 | 115100 | 10588067500 | 25700 | 25750 | 25850 | 25700 | 618 |
| 466 | 20240308 | 115000 | 10572148250 | 25750 | 25650 | 25850 | 25650 | 852 |
| 467 | 20240308 | 114900 | 10550235900 | 25600 | 25700 | 25750 | 25600 | 1308 |
| 468 | 20240308 | 114800 | 10516600050 | 25700 | 25600 | 25750 | 25550 | 4661 |
| 469 | 20240308 | 114700 | 10396909350 | 25700 | 25900 | 25900 | 25600 | 2844 |
| 470 | 20240308 | 114600 | 10323788650 | 25800 | 25950 | 25950 | 25800 | 1537 |
| 471 | 20240308 | 114500 | 10283989050 | 25950 | 26000 | 26000 | 25950 | 492 |
| 472 | 20240308 | 114400 | 10271205500 | 26050 | 25950 | 26100 | 25950 | 467 |
| 473 | 20240308 | 114300 | 10259076150 | 25950 | 25950 | 26000 | 25950 | 924 |
| 474 | 20240308 | 114200 | 10235098300 | 25950 | 26100 | 26100 | 25950 | 1127 |
| 475 | 20240308 | 114100 | 10205815500 | 26100 | 26100 | 26100 | 26050 | 87 |
| 476 | 20240308 | 114000 | 10203544850 | 26100 | 26100 | 26150 | 26100 | 304 |
| 477 | 20240308 | 113900 | 10195603900 | 26150 | 26150 | 26200 | 26100 | 270 |
| 478 | 20240308 | 113800 | 10188542200 | 26150 | 26150 | 26200 | 26150 | 605 |
| 479 | 20240308 | 113700 | 10172719050 | 26050 | 26050 | 26150 | 26000 | 1968 |
| 480 | 20240308 | 113600 | 10121446500 | 26000 | 26000 | 26050 | 26000 | 352 |
| 481 | 20240308 | 113500 | 10112294450 | 26000 | 25950 | 26000 | 25950 | 165 |
| 482 | 20240308 | 113400 | 10108007300 | 26000 | 25900 | 26000 | 25900 | 659 |
| 483 | 20240308 | 113300 | 10090922850 | 25900 | 26000 | 26000 | 25900 | 911 |
| 484 | 20240308 | 113200 | 10067267900 | 26050 | 26050 | 26050 | 25950 | 602 |
| 485 | 20240308 | 113100 | 10051623750 | 26000 | 26000 | 26050 | 26000 | 252 |
| 486 | 20240308 | 113000 | 10045065100 | 26050 | 25750 | 26050 | 25750 | 422 |
| 487 | 20240308 | 112900 | 10034142100 | 25750 | 25900 | 25900 | 25750 | 708 |
| 488 | 20240308 | 112800 | 10015849950 | 25900 | 26000 | 26050 | 25900 | 272 |
| 489 | 20240308 | 112700 | 10008787450 | 26050 | 26100 | 26100 | 26000 | 610 |
| 490 | 20240308 | 112600 | 9992899100 | 26150 | 26000 | 26150 | 25800 | 1135 |
| 491 | 20240308 | 112500 | 9963369150 | 25800 | 25850 | 26000 | 25800 | 3605 |
| 492 | 20240308 | 112400 | 9869957250 | 25900 | 25950 | 25950 | 25850 | 695 |
| 493 | 20240308 | 112300 | 9851966400 | 25950 | 25950 | 26000 | 25850 | 885 |
| 494 | 20240308 | 112200 | 9828988450 | 25950 | 25750 | 25950 | 25700 | 2421 |
| 495 | 20240308 | 112100 | 9766496600 | 25850 | 26000 | 26000 | 25750 | 2207 |
| 496 | 20240308 | 112000 | 9709380800 | 26100 | 26050 | 26100 | 26000 | 938 |
| 497 | 20240308 | 111900 | 9684952450 | 26050 | 26050 | 26250 | 26050 | 1705 |
| 498 | 20240308 | 111800 | 9640407700 | 26200 | 26250 | 26250 | 26000 | 3856 |
| 499 | 20240308 | 111700 | 9539743000 | 26250 | 26250 | 26300 | 26200 | 276 |
| 500 | 20240308 | 111600 | 9532493250 | 26250 | 26150 | 26250 | 26100 | 2038 |
| 501 | 20240308 | 111500 | 9479195450 | 26150 | 26400 | 26400 | 26150 | 2395 |
| 502 | 20240308 | 111400 | 9416225600 | 26400 | 26400 | 26500 | 26400 | 1238 |
| 503 | 20240308 | 111300 | 9383533300 | 26400 | 26650 | 26650 | 26400 | 1925 |
| 504 | 20240308 | 111200 | 9332481750 | 26650 | 26750 | 26750 | 26650 | 411 |
| 505 | 20240308 | 111100 | 9321520450 | 26750 | 26800 | 26800 | 26650 | 682 |
| 506 | 20240308 | 111000 | 9303277700 | 26800 | 26800 | 26850 | 26650 | 1278 |
| 507 | 20240308 | 110900 | 9269009650 | 26800 | 26650 | 26850 | 26600 | 1233 |
| 508 | 20240308 | 110800 | 9235989550 | 26600 | 26600 | 26700 | 26550 | 1896 |
| 509 | 20240308 | 110700 | 9185537800 | 26600 | 26650 | 26700 | 26550 | 569 |
| 510 | 20240308 | 110600 | 9170385200 | 26550 | 26500 | 26600 | 26450 | 564 |
| 511 | 20240308 | 110500 | 9155431500 | 26500 | 26700 | 26700 | 26500 | 961 |
| 512 | 20240308 | 110400 | 9129916050 | 26550 | 26650 | 26700 | 26500 | 2333 |
| 513 | 20240308 | 110300 | 9067911400 | 26650 | 26750 | 26750 | 26650 | 851 |
| 514 | 20240308 | 110200 | 9045174600 | 26750 | 26650 | 26850 | 26650 | 1124 |
| 515 | 20240308 | 110100 | 9015127600 | 26650 | 26600 | 26850 | 26600 | 1110 |
| 516 | 20240308 | 110000 | 8985484950 | 26600 | 26650 | 26800 | 26550 | 673 |
| 517 | 20240308 | 105900 | 8967571450 | 26800 | 26500 | 27200 | 26500 | 6137 |
| 518 | 20240308 | 105800 | 8802983350 | 26450 | 26350 | 26500 | 26300 | 2767 |
| 519 | 20240308 | 105700 | 8729843050 | 26300 | 26700 | 26700 | 26300 | 3916 |
| 520 | 20240308 | 105600 | 8626304850 | 26700 | 26800 | 26800 | 26500 | 2153 |
| 521 | 20240308 | 105500 | 8568922600 | 26800 | 26650 | 26800 | 26600 | 1323 |
| 522 | 20240308 | 105400 | 8533628400 | 26600 | 26900 | 26950 | 26600 | 3843 |
| 523 | 20240308 | 105300 | 8430769700 | 26800 | 26750 | 26950 | 26750 | 1078 |
| 524 | 20240308 | 105200 | 8401839350 | 26750 | 26800 | 26800 | 26600 | 2249 |
| 525 | 20240308 | 105100 | 8341755200 | 26900 | 26850 | 27000 | 26800 | 1331 |
| 526 | 20240308 | 105000 | 8305963850 | 26900 | 26650 | 26950 | 26500 | 2758 |
| 527 | 20240308 | 104900 | 8232473600 | 26650 | 26800 | 26800 | 26650 | 2294 |
| 528 | 20240308 | 104800 | 8171172400 | 26850 | 26850 | 26900 | 26600 | 4990 |
| 529 | 20240308 | 104700 | 8037770900 | 26800 | 27300 | 27350 | 26800 | 9123 |
| 530 | 20240308 | 104600 | 7791475500 | 27350 | 27150 | 27450 | 27100 | 6046 |
| 531 | 20240308 | 104500 | 7626400500 | 27100 | 27000 | 27250 | 26900 | 2501 |
| 532 | 20240308 | 104400 | 7558511000 | 26900 | 27000 | 27000 | 26850 | 5324 |
| 533 | 20240308 | 104300 | 7415078950 | 27000 | 26950 | 27000 | 26850 | 2479 |
| 534 | 20240308 | 104200 | 7348442800 | 26950 | 26950 | 27100 | 26850 | 6913 |
| 535 | 20240308 | 104100 | 7162100200 | 26950 | 27400 | 27400 | 26950 | 6453 |
| 536 | 20240308 | 104000 | 6987254700 | 27400 | 27650 | 27750 | 27400 | 13457 |
| 537 | 20240308 | 103900 | 6617093200 | 27700 | 27150 | 27700 | 27100 | 11993 |
| 538 | 20240308 | 103800 | 6288676650 | 27150 | 27050 | 27250 | 27000 | 3928 |
| 539 | 20240308 | 103700 | 6181995800 | 27050 | 27150 | 27500 | 27050 | 15520 |
| 540 | 20240308 | 103600 | 5758447950 | 27200 | 26400 | 27250 | 26350 | 27024 |
| 541 | 20240308 | 103500 | 5031542800 | 26400 | 26400 | 26500 | 26400 | 3004 |
| 542 | 20240308 | 103400 | 4952089200 | 26500 | 26200 | 26500 | 26150 | 4630 |
| 543 | 20240308 | 103300 | 4830044300 | 26200 | 26150 | 26300 | 26100 | 1692 |
| 544 | 20240308 | 103200 | 4785734400 | 26150 | 26250 | 26400 | 26150 | 5887 |
| 545 | 20240308 | 103100 | 4630745050 | 26200 | 26100 | 26300 | 26100 | 3589 |
| 546 | 20240308 | 103000 | 4536704900 | 26100 | 26050 | 26100 | 26000 | 806 |
| 547 | 20240308 | 102900 | 4515703350 | 26050 | 26150 | 26150 | 25950 | 1451 |
| 548 | 20240308 | 102800 | 4477859200 | 26150 | 25900 | 26150 | 25900 | 3371 |
| 549 | 20240308 | 102700 | 4390037500 | 25900 | 25600 | 25900 | 25600 | 1280 |
| 550 | 20240308 | 102600 | 4356987000 | 25700 | 25850 | 25850 | 25600 | 2154 |
| 551 | 20240308 | 102500 | 4301534650 | 25850 | 25850 | 26000 | 25850 | 1401 |
| 552 | 20240308 | 102400 | 4265233400 | 25850 | 26150 | 26150 | 25850 | 2454 |
| 553 | 20240308 | 102300 | 4201496800 | 26150 | 25950 | 26200 | 25950 | 1808 |
| 554 | 20240308 | 102200 | 4154264800 | 25900 | 26150 | 26150 | 25850 | 2424 |
| 555 | 20240308 | 102100 | 4091174650 | 26100 | 26050 | 26150 | 25900 | 2148 |
| 556 | 20240308 | 102000 | 4035209900 | 25950 | 26150 | 26150 | 25850 | 3421 |
| 557 | 20240308 | 101900 | 3946363900 | 26150 | 26100 | 26200 | 26000 | 1833 |
| 558 | 20240308 | 101800 | 3898502700 | 26000 | 25700 | 26050 | 25500 | 6341 |
| 559 | 20240308 | 101700 | 3735450750 | 25700 | 26100 | 26200 | 25700 | 5611 |
| 560 | 20240308 | 101600 | 3589914550 | 26100 | 26300 | 26400 | 26100 | 1885 |
| 561 | 20240308 | 101500 | 3540487800 | 26300 | 26250 | 26350 | 26050 | 6456 |
| 562 | 20240308 | 101400 | 3371403400 | 26150 | 26000 | 26300 | 25950 | 3629 |
| 563 | 20240308 | 101300 | 3276756450 | 26000 | 26100 | 26100 | 25850 | 5446 |
| 564 | 20240308 | 101200 | 3135338100 | 26100 | 25850 | 26350 | 25750 | 6857 |
| 565 | 20240308 | 101100 | 2957462600 | 25800 | 25500 | 25900 | 25400 | 8918 |
| 566 | 20240308 | 101000 | 2728531500 | 25500 | 25450 | 25500 | 25400 | 3919 |
| 567 | 20240308 | 100900 | 2628743150 | 25450 | 25300 | 25500 | 25250 | 4296 |
| 568 | 20240308 | 100800 | 2519602400 | 25300 | 25350 | 25350 | 25100 | 1711 |
| 569 | 20240308 | 100700 | 2476488000 | 25400 | 25150 | 25500 | 25150 | 5887 |
| 570 | 20240308 | 100600 | 2327125150 | 25150 | 25150 | 25200 | 25050 | 1183 |
| 571 | 20240308 | 100500 | 2297391400 | 25150 | 25350 | 25350 | 25000 | 5493 |
| 572 | 20240308 | 100400 | 2159242950 | 25350 | 25300 | 25500 | 25250 | 10617 |
| 573 | 20240308 | 100300 | 1889925800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 574 | 20240308 | 100200 | 1889925800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 575 | 20240308 | 100100 | 1889925800 | 25150 | 24850 | 25200 | 24850 | 6851 |
| 576 | 20240308 | 100000 | 1718285650 | 24850 | 24700 | 24850 | 24600 | 1092 |
| 577 | 20240308 | 095900 | 1691254950 | 24750 | 24850 | 24900 | 24500 | 2667 |
| 578 | 20240308 | 095800 | 1625231300 | 24800 | 24800 | 24950 | 24750 | 3931 |
| 579 | 20240308 | 095700 | 1527642500 | 24800 | 24600 | 24800 | 24600 | 3767 |
| 580 | 20240308 | 095600 | 1434370850 | 24700 | 24550 | 24700 | 24400 | 2546 |
| 581 | 20240308 | 095500 | 1371718850 | 24550 | 24400 | 24550 | 24400 | 329 |
| 582 | 20240308 | 095400 | 1363657850 | 24450 | 24400 | 24550 | 24350 | 1358 |
| 583 | 20240308 | 095300 | 1330403350 | 24400 | 24500 | 24550 | 24400 | 486 |
| 584 | 20240308 | 095200 | 1318516000 | 24500 | 24500 | 24550 | 24450 | 1981 |
| 585 | 20240308 | 095100 | 1270009400 | 24500 | 24450 | 24500 | 24400 | 1077 |
| 586 | 20240308 | 095000 | 1243638400 | 24450 | 24400 | 24500 | 24400 | 488 |
| 587 | 20240308 | 094900 | 1231709000 | 24350 | 24500 | 24500 | 24300 | 589 |
| 588 | 20240308 | 094800 | 1217328800 | 24500 | 24500 | 24500 | 24400 | 2396 |
| 589 | 20240308 | 094700 | 1158712200 | 24450 | 24450 | 24500 | 24350 | 1736 |
| 590 | 20240308 | 094600 | 1116235750 | 24450 | 24400 | 24450 | 24250 | 1763 |
| 591 | 20240308 | 094500 | 1073218300 | 24400 | 24350 | 24400 | 24200 | 1168 |
| 592 | 20240308 | 094400 | 1044773100 | 24250 | 24200 | 24300 | 24200 | 1568 |
| 593 | 20240308 | 094300 | 1006722550 | 24200 | 24100 | 24250 | 24100 | 643 |
| 594 | 20240308 | 094200 | 991141550 | 24200 | 24150 | 24200 | 24150 | 299 |
| 595 | 20240308 | 094100 | 983914500 | 24200 | 24250 | 24250 | 24100 | 1962 |
| 596 | 20240308 | 094000 | 936427200 | 24250 | 24050 | 24250 | 24000 | 2462 |
| 597 | 20240308 | 093900 | 877023250 | 24050 | 23900 | 24050 | 23900 | 2326 |
| 598 | 20240308 | 093800 | 821236200 | 23900 | 23850 | 23950 | 23850 | 1134 |
| 599 | 20240308 | 093700 | 794138750 | 23850 | 23750 | 23850 | 23700 | 1148 |
| 600 | 20240308 | 093600 | 766807350 | 23700 | 23750 | 23850 | 23700 | 311 |
| 601 | 20240308 | 093500 | 759411950 | 23700 | 23900 | 23900 | 23700 | 1291 |
| 602 | 20240308 | 093400 | 728716700 | 23900 | 23850 | 23900 | 23800 | 1112 |
| 603 | 20240308 | 093300 | 702198850 | 23800 | 23750 | 23850 | 23700 | 780 |
| 604 | 20240308 | 093200 | 683640500 | 23750 | 23750 | 23750 | 23650 | 86 |
| 605 | 20240308 | 093100 | 681599200 | 23750 | 23650 | 23750 | 23600 | 1937 |
| 606 | 20240308 | 093000 | 635664200 | 23700 | 23400 | 23700 | 23400 | 3394 |
| 607 | 20240308 | 092900 | 555654000 | 23400 | 23400 | 23450 | 23400 | 38 |
| 608 | 20240308 | 092800 | 554764600 | 23450 | 23500 | 23500 | 23450 | 578 |
| 609 | 20240308 | 092700 | 541185250 | 23500 | 23500 | 23500 | 23450 | 508 |
| 610 | 20240308 | 092600 | 529247400 | 23500 | 23400 | 23500 | 23400 | 176 |
| 611 | 20240308 | 092500 | 525124450 | 23400 | 23450 | 23450 | 23400 | 625 |
| 612 | 20240308 | 092400 | 510481050 | 23450 | 23400 | 23500 | 23400 | 1399 |
| 613 | 20240308 | 092300 | 477692500 | 23400 | 23300 | 23400 | 23300 | 306 |
| 614 | 20240308 | 092200 | 470557000 | 23300 | 23300 | 23300 | 23300 | 3 |
| 615 | 20240308 | 092100 | 470487100 | 23250 | 23250 | 23250 | 23250 | 243 |
| 616 | 20240308 | 092000 | 464837350 | 23250 | 23250 | 23300 | 23250 | 158 |
| 617 | 20240308 | 091900 | 461163750 | 23300 | 23300 | 23300 | 23250 | 537 |
| 618 | 20240308 | 091800 | 448659100 | 23350 | 23350 | 23350 | 23350 | 50 |
| 619 | 20240308 | 091700 | 447491600 | 23350 | 23350 | 23350 | 23350 | 11 |
| 620 | 20240308 | 091600 | 447234750 | 23350 | 23300 | 23350 | 23300 | 93 |
| 621 | 20240308 | 091500 | 445064300 | 23350 | 23350 | 23350 | 23350 | 16 |
| 622 | 20240308 | 091400 | 444690700 | 23300 | 23300 | 23400 | 23300 | 31 |
| 623 | 20240308 | 091300 | 443966450 | 23300 | 23300 | 23300 | 23300 | 479 |
| 624 | 20240308 | 091200 | 432805750 | 23400 | 23300 | 23400 | 23300 | 628 |
| 625 | 20240308 | 091100 | 418120400 | 23300 | 23400 | 23400 | 23300 | 1521 |
| 626 | 20240308 | 091000 | 382605450 | 23400 | 23450 | 23450 | 23350 | 1213 |
| 627 | 20240308 | 090900 | 354220650 | 23450 | 23500 | 23500 | 23400 | 1171 |
| 628 | 20240308 | 090800 | 326781850 | 23450 | 23300 | 23550 | 23300 | 1688 |
| 629 | 20240308 | 090700 | 287193250 | 23300 | 23500 | 23500 | 23300 | 1623 |
| 630 | 20240308 | 090600 | 249203200 | 23500 | 23400 | 23500 | 23400 | 3484 |
| 631 | 20240308 | 090500 | 167492400 | 23400 | 23300 | 23450 | 23250 | 1919 |
| 632 | 20240308 | 090400 | 122619850 | 23350 | 23200 | 23400 | 23200 | 1865 |
| 633 | 20240308 | 090300 | 79205750 | 23200 | 23100 | 23200 | 23000 | 202 |
| 634 | 20240308 | 090200 | 74527300 | 23000 | 22850 | 23100 | 22850 | 771 |
| 635 | 20240308 | 090100 | 56755650 | 22850 | 22900 | 23000 | 22850 | 1557 |
| 636 | 20240308 | 090000 | 21037550 | 22800 | 22950 | 22950 | 22800 | 917 |