34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 192800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 26382 |
| 3 | 20240312 | 192700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240312 | 192600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240312 | 192500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240312 | 192400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240312 | 192300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240312 | 192200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240312 | 192100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240312 | 192000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240312 | 191900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240312 | 191800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240312 | 191700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240312 | 191600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240312 | 191500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240312 | 191400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240312 | 191300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240312 | 191200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240312 | 191100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240312 | 191000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240312 | 190900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240312 | 190800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240312 | 190700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240312 | 190600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240312 | 190500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240312 | 190400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240312 | 190300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240312 | 190200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240312 | 190100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240312 | 190000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240312 | 185900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240312 | 185800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 26382 |
| 33 | 20240312 | 185700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240312 | 185600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240312 | 185500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240312 | 185400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240312 | 185300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240312 | 185200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240312 | 185100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240312 | 185000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240312 | 184900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240312 | 184800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240312 | 184700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240312 | 184600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240312 | 184500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240312 | 184400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240312 | 184300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240312 | 184200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240312 | 184100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240312 | 184000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240312 | 183900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240312 | 183800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240312 | 183700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240312 | 183600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240312 | 183500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240312 | 183400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240312 | 183300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240312 | 183200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240312 | 183100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240312 | 183000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240312 | 182900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240312 | 182800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 26382 |
| 63 | 20240312 | 182700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240312 | 182600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240312 | 182500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240312 | 182400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240312 | 182300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240312 | 182200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240312 | 182100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240312 | 182000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240312 | 181900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240312 | 181800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240312 | 181700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240312 | 181600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240312 | 181500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240312 | 181400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240312 | 181300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240312 | 181200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240312 | 181100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240312 | 181000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240312 | 180900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240312 | 180800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240312 | 180700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240312 | 180600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240312 | 180500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240312 | 180400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240312 | 180300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240312 | 180200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240312 | 180100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240312 | 180000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240312 | 175900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240312 | 175800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 26382 |
| 93 | 20240312 | 175700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240312 | 175600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240312 | 175500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240312 | 175400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240312 | 175300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240312 | 175200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240312 | 175100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240312 | 175000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240312 | 174900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240312 | 174800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240312 | 174700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240312 | 174600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240312 | 174500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240312 | 174400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240312 | 174300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240312 | 174200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240312 | 174100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240312 | 174000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240312 | 173900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240312 | 173800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240312 | 173700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240312 | 173600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240312 | 173500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240312 | 173400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240312 | 173300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240312 | 173200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240312 | 173100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240312 | 173000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240312 | 172900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240312 | 172800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 26382 |
| 123 | 20240312 | 172700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240312 | 172600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240312 | 172500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240312 | 172400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240312 | 172300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240312 | 172200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240312 | 172100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240312 | 172000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240312 | 171900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240312 | 171800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240312 | 171700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240312 | 171600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240312 | 171500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240312 | 171400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240312 | 171300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240312 | 171200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240312 | 171100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240312 | 171000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240312 | 170900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240312 | 170800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240312 | 170700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240312 | 170600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240312 | 170500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240312 | 170400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240312 | 170300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240312 | 170200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240312 | 170100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240312 | 170000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240312 | 165900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240312 | 165800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 26382 |
| 153 | 20240312 | 165700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240312 | 165600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240312 | 165500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240312 | 165400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240312 | 165300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240312 | 165200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240312 | 165100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240312 | 165000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240312 | 164900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240312 | 164800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240312 | 164700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240312 | 164600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240312 | 164500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240312 | 164400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240312 | 164300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240312 | 164200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240312 | 164100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240312 | 164000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240312 | 163900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240312 | 163800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240312 | 163700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240312 | 163600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240312 | 163500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240312 | 163400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240312 | 163300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240312 | 163200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240312 | 163100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240312 | 163000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240312 | 162900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240312 | 162800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 26382 |
| 183 | 20240312 | 162700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240312 | 162600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240312 | 162500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240312 | 162400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240312 | 162300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240312 | 162200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240312 | 162100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240312 | 162000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240312 | 161900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240312 | 161800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240312 | 161700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240312 | 161600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240312 | 161500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240312 | 161400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240312 | 161300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240312 | 161200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240312 | 161100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240312 | 161000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240312 | 160900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240312 | 160800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240312 | 160700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240312 | 160600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240312 | 160500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240312 | 160400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240312 | 160300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240312 | 160200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240312 | 160100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240312 | 160000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240312 | 155900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240312 | 155800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 26382 |
| 213 | 20240312 | 155700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240312 | 155600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240312 | 155500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240312 | 155400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240312 | 155300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240312 | 155200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240312 | 155100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240312 | 155000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240312 | 154900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240312 | 154800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240312 | 154700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240312 | 154600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240312 | 154500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240312 | 154400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240312 | 154300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20240312 | 154200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20240312 | 154100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20240312 | 154000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20240312 | 153900 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20240312 | 153800 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20240312 | 153700 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20240312 | 153600 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20240312 | 153500 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20240312 | 153400 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20240312 | 153300 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20240312 | 153200 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20240312 | 153100 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20240312 | 153000 | 86351504700 | 27800 | 27800 | 27800 | 27800 | 26382 |
| 241 | 20240312 | 152900 | 85618085100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20240312 | 152800 | 85618085100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 243 | 20240312 | 152700 | 85618085100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20240312 | 152600 | 85618085100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20240312 | 152500 | 85618085100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 246 | 20240312 | 152400 | 85618085100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 247 | 20240312 | 152300 | 85618085100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 248 | 20240312 | 152200 | 85618085100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 249 | 20240312 | 152100 | 85618085100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 250 | 20240312 | 152000 | 85618085100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 251 | 20240312 | 151900 | 85618085100 | 27700 | 27700 | 27750 | 27650 | 6998 |
| 252 | 20240312 | 151800 | 85424146800 | 27650 | 27650 | 27750 | 27600 | 6353 |
| 253 | 20240312 | 151700 | 85248437050 | 27700 | 27600 | 27700 | 27600 | 13132 |
| 254 | 20240312 | 151600 | 84885327800 | 27600 | 27600 | 27650 | 27550 | 3195 |
| 255 | 20240312 | 151500 | 84797154300 | 27650 | 27550 | 27650 | 27550 | 9623 |
| 256 | 20240312 | 151400 | 84531552200 | 27550 | 27550 | 27600 | 27550 | 6505 |
| 257 | 20240312 | 151300 | 84352201500 | 27550 | 27600 | 27600 | 27550 | 6961 |
| 258 | 20240312 | 151200 | 84160356950 | 27550 | 27600 | 27650 | 27550 | 9116 |
| 259 | 20240312 | 151100 | 83908922550 | 27600 | 27650 | 27700 | 27600 | 6266 |
| 260 | 20240312 | 151000 | 83735892900 | 27650 | 27700 | 27700 | 27600 | 6844 |
| 261 | 20240312 | 150900 | 83546583850 | 27700 | 27650 | 27700 | 27650 | 4258 |
| 262 | 20240312 | 150800 | 83428824200 | 27650 | 27750 | 27750 | 27650 | 11501 |
| 263 | 20240312 | 150700 | 83110245900 | 27700 | 27750 | 27750 | 27700 | 5475 |
| 264 | 20240312 | 150600 | 82958393450 | 27700 | 27750 | 27800 | 27700 | 4058 |
| 265 | 20240312 | 150500 | 82845808750 | 27750 | 27800 | 27800 | 27750 | 7277 |
| 266 | 20240312 | 150400 | 82643825450 | 27800 | 27800 | 27800 | 27750 | 1541 |
| 267 | 20240312 | 150300 | 82601045000 | 27800 | 27800 | 27800 | 27750 | 2299 |
| 268 | 20240312 | 150200 | 82537228350 | 27750 | 27750 | 27800 | 27750 | 1837 |
| 269 | 20240312 | 150100 | 82486206000 | 27800 | 27800 | 27850 | 27750 | 5484 |
| 270 | 20240312 | 150000 | 82333748550 | 27750 | 27800 | 27800 | 27750 | 1586 |
| 271 | 20240312 | 145900 | 82289708750 | 27800 | 27750 | 27800 | 27700 | 2498 |
| 272 | 20240312 | 145800 | 82220372400 | 27750 | 27700 | 27800 | 27650 | 3254 |
| 273 | 20240312 | 145700 | 82130055800 | 27700 | 27700 | 27700 | 27650 | 2298 |
| 274 | 20240312 | 145600 | 82066435800 | 27700 | 27600 | 27700 | 27600 | 1682 |
| 275 | 20240312 | 145500 | 82019926750 | 27600 | 27650 | 27750 | 27550 | 1847 |
| 276 | 20240312 | 145400 | 81968951450 | 27500 | 27700 | 27700 | 27500 | 12497 |
| 277 | 20240312 | 145300 | 81624286700 | 27700 | 27650 | 27700 | 27600 | 830 |
| 278 | 20240312 | 145200 | 81601347050 | 27650 | 27700 | 27700 | 27650 | 958 |
| 279 | 20240312 | 145100 | 81574821900 | 27700 | 27700 | 27700 | 27600 | 1867 |
| 280 | 20240312 | 145000 | 81523156550 | 27700 | 27550 | 27700 | 27550 | 2361 |
| 281 | 20240312 | 144900 | 81457874450 | 27550 | 27650 | 27700 | 27550 | 4760 |
| 282 | 20240312 | 144800 | 81326486750 | 27650 | 27700 | 27700 | 27650 | 487 |
| 283 | 20240312 | 144700 | 81313008750 | 27700 | 27650 | 27750 | 27600 | 3815 |
| 284 | 20240312 | 144600 | 81207492950 | 27650 | 27600 | 27700 | 27550 | 5429 |
| 285 | 20240312 | 144500 | 81057534250 | 27600 | 27650 | 27650 | 27550 | 2582 |
| 286 | 20240312 | 144400 | 80986265550 | 27650 | 27600 | 27650 | 27600 | 1461 |
| 287 | 20240312 | 144300 | 80945907950 | 27600 | 27600 | 27700 | 27550 | 1048 |
| 288 | 20240312 | 144200 | 80916957250 | 27550 | 27750 | 27750 | 27550 | 9105 |
| 289 | 20240312 | 144100 | 80665240000 | 27750 | 27700 | 27750 | 27650 | 1511 |
| 290 | 20240312 | 144000 | 80623393950 | 27700 | 27700 | 27700 | 27650 | 4157 |
| 291 | 20240312 | 143900 | 80508348950 | 27650 | 27650 | 27700 | 27650 | 339 |
| 292 | 20240312 | 143800 | 80498974450 | 27650 | 27700 | 27750 | 27650 | 447 |
| 293 | 20240312 | 143700 | 80486588400 | 27650 | 27600 | 27750 | 27600 | 1301 |
| 294 | 20240312 | 143600 | 80450630000 | 27600 | 27750 | 27750 | 27600 | 5372 |
| 295 | 20240312 | 143500 | 80302276350 | 27750 | 27650 | 27800 | 27600 | 14703 |
| 296 | 20240312 | 143400 | 79895419450 | 27650 | 27650 | 27700 | 27600 | 6237 |
| 297 | 20240312 | 143300 | 79722750900 | 27650 | 27650 | 27700 | 27600 | 2117 |
| 298 | 20240312 | 143200 | 79664272850 | 27650 | 27700 | 27700 | 27600 | 5351 |
| 299 | 20240312 | 143100 | 79516275900 | 27700 | 27800 | 27800 | 27700 | 2932 |
| 300 | 20240312 | 143000 | 79434993800 | 27800 | 27750 | 27800 | 27700 | 1620 |
| 301 | 20240312 | 142900 | 79390037200 | 27700 | 27700 | 27700 | 27700 | 883 |
| 302 | 20240312 | 142800 | 79365578100 | 27750 | 27750 | 27750 | 27700 | 3210 |
| 303 | 20240312 | 142700 | 79276601100 | 27750 | 27700 | 27750 | 27700 | 1524 |
| 304 | 20240312 | 142600 | 79234376950 | 27750 | 27700 | 27800 | 27650 | 2257 |
| 305 | 20240312 | 142500 | 79171796100 | 27650 | 27700 | 27750 | 27650 | 729 |
| 306 | 20240312 | 142400 | 79151606650 | 27700 | 27700 | 27750 | 27650 | 3978 |
| 307 | 20240312 | 142300 | 79041416950 | 27750 | 27600 | 27750 | 27550 | 2510 |
| 308 | 20240312 | 142200 | 78972021400 | 27550 | 27650 | 27650 | 27500 | 8559 |
| 309 | 20240312 | 142100 | 78735977250 | 27650 | 27700 | 27700 | 27600 | 4957 |
| 310 | 20240312 | 142000 | 78599071150 | 27700 | 27650 | 27700 | 27600 | 1871 |
| 311 | 20240312 | 141900 | 78547315050 | 27600 | 27650 | 27700 | 27600 | 2158 |
| 312 | 20240312 | 141800 | 78487649700 | 27700 | 27700 | 27750 | 27700 | 570 |
| 313 | 20240312 | 141700 | 78471859550 | 27700 | 27650 | 27700 | 27650 | 1121 |
| 314 | 20240312 | 141600 | 78440836900 | 27650 | 27700 | 27800 | 27600 | 7268 |
| 315 | 20240312 | 141500 | 78239709600 | 27750 | 27700 | 27750 | 27700 | 2047 |
| 316 | 20240312 | 141400 | 78182941300 | 27700 | 27650 | 27750 | 27650 | 2673 |
| 317 | 20240312 | 141300 | 78108897950 | 27750 | 27800 | 27800 | 27650 | 4150 |
| 318 | 20240312 | 141200 | 77993889100 | 27800 | 27800 | 27800 | 27750 | 1563 |
| 319 | 20240312 | 141100 | 77950514550 | 27750 | 27750 | 27800 | 27700 | 2117 |
| 320 | 20240312 | 141000 | 77891752900 | 27750 | 27750 | 27750 | 27700 | 2520 |
| 321 | 20240312 | 140900 | 77821876700 | 27750 | 27700 | 27750 | 27700 | 1769 |
| 322 | 20240312 | 140800 | 77772826550 | 27700 | 27650 | 27800 | 27650 | 2751 |
| 323 | 20240312 | 140700 | 77696605500 | 27650 | 27800 | 27800 | 27650 | 3246 |
| 324 | 20240312 | 140600 | 77606646350 | 27700 | 27750 | 27800 | 27700 | 3141 |
| 325 | 20240312 | 140500 | 77519542850 | 27800 | 27800 | 27850 | 27750 | 4511 |
| 326 | 20240312 | 140400 | 77394230750 | 27800 | 27850 | 27900 | 27750 | 9181 |
| 327 | 20240312 | 140300 | 77138829600 | 27850 | 27850 | 27900 | 27800 | 4760 |
| 328 | 20240312 | 140200 | 77006263350 | 27850 | 27900 | 27950 | 27850 | 3355 |
| 329 | 20240312 | 140100 | 76912780000 | 27950 | 27950 | 27950 | 27850 | 1465 |
| 330 | 20240312 | 140000 | 76871895200 | 27900 | 27950 | 27950 | 27850 | 1624 |
| 331 | 20240312 | 135900 | 76826576600 | 27900 | 27900 | 27950 | 27850 | 3157 |
| 332 | 20240312 | 135800 | 76738450050 | 27850 | 27900 | 27950 | 27800 | 3488 |
| 333 | 20240312 | 135700 | 76641256150 | 27950 | 27900 | 28050 | 27800 | 13558 |
| 334 | 20240312 | 135600 | 76262762050 | 27900 | 28050 | 28250 | 27700 | 20688 |
| 335 | 20240312 | 135500 | 75683425900 | 28100 | 27950 | 28350 | 27950 | 45399 |
| 336 | 20240312 | 135400 | 74404797350 | 27950 | 28000 | 28000 | 27900 | 4432 |
| 337 | 20240312 | 135300 | 74280808900 | 28000 | 27900 | 28000 | 27800 | 8684 |
| 338 | 20240312 | 135200 | 74038234250 | 27900 | 27850 | 27950 | 27800 | 9661 |
| 339 | 20240312 | 135100 | 73768888550 | 27800 | 27700 | 27850 | 27700 | 3192 |
| 340 | 20240312 | 135000 | 73680255900 | 27700 | 27650 | 27800 | 27600 | 8692 |
| 341 | 20240312 | 134900 | 73440127150 | 27600 | 27700 | 27750 | 27600 | 8070 |
| 342 | 20240312 | 134800 | 73216930900 | 27700 | 27700 | 27750 | 27700 | 2891 |
| 343 | 20240312 | 134700 | 73136840300 | 27750 | 27700 | 27800 | 27700 | 2620 |
| 344 | 20240312 | 134600 | 73064198750 | 27750 | 27750 | 27750 | 27700 | 2368 |
| 345 | 20240312 | 134500 | 72998520900 | 27700 | 27750 | 27750 | 27650 | 3213 |
| 346 | 20240312 | 134400 | 72909514750 | 27800 | 27700 | 27800 | 27650 | 4904 |
| 347 | 20240312 | 134300 | 72773528100 | 27650 | 27800 | 27850 | 27600 | 14713 |
| 348 | 20240312 | 134200 | 72365787700 | 27800 | 27850 | 27850 | 27800 | 4709 |
| 349 | 20240312 | 134100 | 72234823350 | 27800 | 27850 | 27900 | 27800 | 3405 |
| 350 | 20240312 | 134000 | 72140043900 | 27850 | 27900 | 27900 | 27800 | 6039 |
| 351 | 20240312 | 133900 | 71971863450 | 27850 | 27850 | 27950 | 27850 | 4744 |
| 352 | 20240312 | 133800 | 71839538100 | 27850 | 27950 | 28000 | 27850 | 5783 |
| 353 | 20240312 | 133700 | 71678005300 | 27950 | 27900 | 28000 | 27900 | 4926 |
| 354 | 20240312 | 133600 | 71540226800 | 27900 | 27900 | 27950 | 27850 | 5760 |
| 355 | 20240312 | 133500 | 71379441550 | 27900 | 27950 | 28000 | 27850 | 26823 |
| 356 | 20240312 | 133400 | 70629277250 | 28000 | 27900 | 28000 | 27900 | 18366 |
| 357 | 20240312 | 133300 | 70115542850 | 27950 | 27950 | 27950 | 27900 | 4512 |
| 358 | 20240312 | 133200 | 69989535100 | 27950 | 27850 | 27950 | 27800 | 9106 |
| 359 | 20240312 | 133100 | 69735493150 | 27850 | 27850 | 27900 | 27800 | 5214 |
| 360 | 20240312 | 133000 | 69590348900 | 27850 | 27900 | 27900 | 27800 | 3428 |
| 361 | 20240312 | 132900 | 69494782050 | 27900 | 27850 | 27950 | 27850 | 8708 |
| 362 | 20240312 | 132800 | 69251840500 | 27850 | 27800 | 27850 | 27750 | 9045 |
| 363 | 20240312 | 132700 | 69000374650 | 27800 | 27750 | 27800 | 27750 | 1254 |
| 364 | 20240312 | 132600 | 68965547800 | 27750 | 27750 | 27800 | 27750 | 2587 |
| 365 | 20240312 | 132500 | 68893700950 | 27800 | 27800 | 27800 | 27700 | 1933 |
| 366 | 20240312 | 132400 | 68840006600 | 27800 | 27850 | 27850 | 27700 | 4546 |
| 367 | 20240312 | 132300 | 68713551900 | 27900 | 27750 | 27900 | 27700 | 13112 |
| 368 | 20240312 | 132200 | 68348401950 | 27700 | 27600 | 27750 | 27600 | 4689 |
| 369 | 20240312 | 132100 | 68218704300 | 27600 | 27650 | 27650 | 27600 | 624 |
| 370 | 20240312 | 132000 | 68201472600 | 27650 | 27700 | 27700 | 27600 | 4513 |
| 371 | 20240312 | 131900 | 68076495750 | 27700 | 27550 | 27700 | 27550 | 9338 |
| 372 | 20240312 | 131800 | 67818808300 | 27600 | 27600 | 27650 | 27500 | 2856 |
| 373 | 20240312 | 131700 | 67740006150 | 27550 | 27650 | 27650 | 27550 | 3420 |
| 374 | 20240312 | 131600 | 67645582550 | 27600 | 27500 | 27700 | 27450 | 7690 |
| 375 | 20240312 | 131500 | 67433507250 | 27500 | 27400 | 27550 | 27300 | 20280 |
| 376 | 20240312 | 131400 | 66877378500 | 27400 | 27500 | 27550 | 27400 | 10512 |
| 377 | 20240312 | 131300 | 66588544000 | 27550 | 27550 | 27600 | 27500 | 4751 |
| 378 | 20240312 | 131200 | 66457634950 | 27550 | 27600 | 27650 | 27500 | 9486 |
| 379 | 20240312 | 131100 | 66196130300 | 27600 | 27750 | 27800 | 27600 | 10832 |
| 380 | 20240312 | 131000 | 65895992000 | 27800 | 27750 | 27800 | 27700 | 5436 |
| 381 | 20240312 | 130900 | 65745099850 | 27700 | 27700 | 27750 | 27650 | 2587 |
| 382 | 20240312 | 130800 | 65673424900 | 27750 | 27650 | 27750 | 27650 | 4679 |
| 383 | 20240312 | 130700 | 65543791050 | 27650 | 27600 | 27650 | 27600 | 3372 |
| 384 | 20240312 | 130600 | 65450633550 | 27650 | 27600 | 27700 | 27600 | 1441 |
| 385 | 20240312 | 130500 | 65410791700 | 27600 | 27600 | 27700 | 27500 | 6682 |
| 386 | 20240312 | 130400 | 65226481400 | 27650 | 27600 | 27650 | 27550 | 5956 |
| 387 | 20240312 | 130300 | 65062224950 | 27600 | 27700 | 27750 | 27600 | 5886 |
| 388 | 20240312 | 130200 | 64899585900 | 27650 | 27650 | 27800 | 27600 | 4644 |
| 389 | 20240312 | 130100 | 64770947200 | 27700 | 27700 | 27750 | 27600 | 5688 |
| 390 | 20240312 | 130000 | 64613549200 | 27700 | 27850 | 27850 | 27700 | 6015 |
| 391 | 20240312 | 125900 | 64446661950 | 27800 | 27850 | 27900 | 27750 | 5371 |
| 392 | 20240312 | 125800 | 64297245900 | 27900 | 27800 | 27950 | 27750 | 6600 |
| 393 | 20240312 | 125700 | 64113506550 | 27800 | 27900 | 27900 | 27750 | 13983 |
| 394 | 20240312 | 125600 | 63724467350 | 27850 | 27950 | 27950 | 27850 | 9393 |
| 395 | 20240312 | 125500 | 63462479450 | 27950 | 27950 | 28000 | 27900 | 15467 |
| 396 | 20240312 | 125400 | 63030255750 | 27950 | 27900 | 28000 | 27850 | 30572 |
| 397 | 20240312 | 125300 | 62175583400 | 27900 | 27700 | 27900 | 27700 | 19375 |
| 398 | 20240312 | 125200 | 61636472750 | 27750 | 27750 | 27800 | 27700 | 8450 |
| 399 | 20240312 | 125100 | 61401960900 | 27800 | 27800 | 27800 | 27750 | 1460 |
| 400 | 20240312 | 125000 | 61361390750 | 27750 | 27750 | 27800 | 27700 | 5799 |
| 401 | 20240312 | 124900 | 61200433550 | 27700 | 27900 | 27900 | 27650 | 4607 |
| 402 | 20240312 | 124800 | 61072423700 | 27900 | 27600 | 27900 | 27600 | 25616 |
| 403 | 20240312 | 124700 | 60361140750 | 27650 | 27650 | 27650 | 27550 | 1125 |
| 404 | 20240312 | 124600 | 60330084600 | 27600 | 27600 | 27650 | 27600 | 1075 |
| 405 | 20240312 | 124500 | 60300399500 | 27650 | 27550 | 27650 | 27550 | 2700 |
| 406 | 20240312 | 124400 | 60225880000 | 27600 | 27650 | 27650 | 27500 | 4976 |
| 407 | 20240312 | 124300 | 60088476600 | 27700 | 27650 | 27700 | 27600 | 3719 |
| 408 | 20240312 | 124200 | 59985569700 | 27700 | 27650 | 27700 | 27650 | 1329 |
| 409 | 20240312 | 124100 | 59948800800 | 27650 | 27650 | 27700 | 27600 | 3779 |
| 410 | 20240312 | 124000 | 59844290850 | 27600 | 27650 | 27650 | 27600 | 1955 |
| 411 | 20240312 | 123900 | 59790238500 | 27650 | 27450 | 27650 | 27450 | 2748 |
| 412 | 20240312 | 123800 | 59714465600 | 27500 | 27450 | 27700 | 27450 | 11059 |
| 413 | 20240312 | 123700 | 59409965200 | 27450 | 27500 | 27500 | 27450 | 843 |
| 414 | 20240312 | 123600 | 59386810200 | 27500 | 27450 | 27500 | 27450 | 1286 |
| 415 | 20240312 | 123500 | 59351501250 | 27450 | 27550 | 27550 | 27400 | 4709 |
| 416 | 20240312 | 123400 | 59222071300 | 27550 | 27500 | 27550 | 27450 | 1118 |
| 417 | 20240312 | 123300 | 59191309950 | 27500 | 27450 | 27500 | 27450 | 1849 |
| 418 | 20240312 | 123200 | 59140514800 | 27450 | 27500 | 27550 | 27450 | 4020 |
| 419 | 20240312 | 123100 | 59030047900 | 27500 | 27550 | 27600 | 27500 | 3678 |
| 420 | 20240312 | 123000 | 58928724450 | 27550 | 27600 | 27650 | 27550 | 4486 |
| 421 | 20240312 | 122900 | 58804874000 | 27600 | 27750 | 27750 | 27600 | 8427 |
| 422 | 20240312 | 122800 | 58571718450 | 27750 | 27700 | 27800 | 27650 | 11895 |
| 423 | 20240312 | 122700 | 58241775950 | 27700 | 27550 | 27700 | 27550 | 4393 |
| 424 | 20240312 | 122600 | 58120483050 | 27600 | 27550 | 27750 | 27500 | 22272 |
| 425 | 20240312 | 122500 | 57505278550 | 27550 | 27450 | 27550 | 27450 | 8068 |
| 426 | 20240312 | 122400 | 57283375750 | 27450 | 27450 | 27500 | 27450 | 2089 |
| 427 | 20240312 | 122300 | 57226024750 | 27500 | 27500 | 27500 | 27450 | 2322 |
| 428 | 20240312 | 122200 | 57162221250 | 27450 | 27450 | 27500 | 27400 | 4099 |
| 429 | 20240312 | 122100 | 57049600350 | 27450 | 27350 | 27450 | 27300 | 7199 |
| 430 | 20240312 | 122000 | 56852292700 | 27350 | 27400 | 27400 | 27300 | 483 |
| 431 | 20240312 | 121900 | 56839075300 | 27350 | 27250 | 27400 | 27250 | 2445 |
| 432 | 20240312 | 121800 | 56772173100 | 27250 | 27350 | 27400 | 27250 | 2023 |
| 433 | 20240312 | 121700 | 56716897500 | 27300 | 27250 | 27400 | 27250 | 2864 |
| 434 | 20240312 | 121600 | 56638568800 | 27250 | 27300 | 27300 | 27250 | 774 |
| 435 | 20240312 | 121500 | 56617473450 | 27300 | 27200 | 27300 | 27200 | 606 |
| 436 | 20240312 | 121400 | 56600956600 | 27200 | 27100 | 27300 | 27100 | 1045 |
| 437 | 20240312 | 121300 | 56572511550 | 27100 | 27150 | 27200 | 27100 | 2047 |
| 438 | 20240312 | 121200 | 56516945650 | 27200 | 27100 | 27200 | 27100 | 703 |
| 439 | 20240312 | 121100 | 56497869900 | 27100 | 27150 | 27200 | 27100 | 1441 |
| 440 | 20240312 | 121000 | 56458764900 | 27200 | 27200 | 27200 | 27150 | 2367 |
| 441 | 20240312 | 120900 | 56394464250 | 27200 | 27200 | 27200 | 27150 | 1434 |
| 442 | 20240312 | 120800 | 56355526100 | 27150 | 27200 | 27200 | 27150 | 1628 |
| 443 | 20240312 | 120700 | 56311313150 | 27150 | 27200 | 27250 | 27150 | 3472 |
| 444 | 20240312 | 120600 | 56217006700 | 27200 | 27150 | 27250 | 27150 | 3910 |
| 445 | 20240312 | 120500 | 56110728300 | 27150 | 27050 | 27150 | 27050 | 4397 |
| 446 | 20240312 | 120400 | 55991548800 | 27050 | 27050 | 27150 | 27000 | 4463 |
| 447 | 20240312 | 120300 | 55870860200 | 27050 | 27150 | 27150 | 27000 | 11764 |
| 448 | 20240312 | 120200 | 55552385650 | 27150 | 27200 | 27200 | 27100 | 5222 |
| 449 | 20240312 | 120100 | 55410504500 | 27200 | 27250 | 27250 | 27200 | 3833 |
| 450 | 20240312 | 120000 | 55306207400 | 27250 | 27300 | 27350 | 27200 | 5366 |
| 451 | 20240312 | 115900 | 55160127400 | 27250 | 27300 | 27350 | 27250 | 5180 |
| 452 | 20240312 | 115800 | 55018785300 | 27350 | 27400 | 27500 | 27300 | 7525 |
| 453 | 20240312 | 115700 | 54812633950 | 27450 | 27450 | 27450 | 27400 | 4134 |
| 454 | 20240312 | 115600 | 54699265150 | 27450 | 27400 | 27450 | 27350 | 4007 |
| 455 | 20240312 | 115500 | 54589460500 | 27400 | 27300 | 27400 | 27300 | 2694 |
| 456 | 20240312 | 115400 | 54515867700 | 27300 | 27350 | 27350 | 27300 | 2692 |
| 457 | 20240312 | 115300 | 54442338000 | 27350 | 27350 | 27400 | 27300 | 5513 |
| 458 | 20240312 | 115200 | 54291615800 | 27300 | 27300 | 27350 | 27300 | 2097 |
| 459 | 20240312 | 115100 | 54234315600 | 27350 | 27300 | 27350 | 27250 | 1273 |
| 460 | 20240312 | 115000 | 54199560050 | 27250 | 27450 | 27450 | 27250 | 1475 |
| 461 | 20240312 | 114900 | 54159253950 | 27350 | 27200 | 27550 | 27150 | 18883 |
| 462 | 20240312 | 114800 | 53644881850 | 27200 | 27200 | 27250 | 27200 | 3867 |
| 463 | 20240312 | 114700 | 53539674700 | 27200 | 27350 | 27350 | 27200 | 13315 |
| 464 | 20240312 | 114600 | 53176929300 | 27300 | 27250 | 27400 | 27200 | 17218 |
| 465 | 20240312 | 114500 | 52707137550 | 27200 | 27300 | 27350 | 27200 | 11226 |
| 466 | 20240312 | 114400 | 52401144700 | 27300 | 27300 | 27350 | 27300 | 5041 |
| 467 | 20240312 | 114300 | 52263504400 | 27300 | 27400 | 27450 | 27300 | 10498 |
| 468 | 20240312 | 114200 | 51976269600 | 27450 | 27550 | 27600 | 27400 | 15199 |
| 469 | 20240312 | 114100 | 51558537450 | 27600 | 27600 | 27600 | 27500 | 6923 |
| 470 | 20240312 | 114000 | 51367839300 | 27600 | 27550 | 27750 | 27500 | 19214 |
| 471 | 20240312 | 113900 | 50836836750 | 27550 | 27500 | 27550 | 27450 | 5826 |
| 472 | 20240312 | 113800 | 50676702800 | 27450 | 27400 | 27500 | 27400 | 10172 |
| 473 | 20240312 | 113700 | 50397295550 | 27400 | 27400 | 27500 | 27300 | 13335 |
| 474 | 20240312 | 113600 | 50031827400 | 27450 | 27500 | 27600 | 27250 | 31575 |
| 475 | 20240312 | 113500 | 49166986100 | 27550 | 27550 | 27600 | 27450 | 18443 |
| 476 | 20240312 | 113400 | 48659680400 | 27550 | 27900 | 27900 | 27500 | 39836 |
| 477 | 20240312 | 113300 | 47557396350 | 27850 | 28000 | 28050 | 27700 | 48452 |
| 478 | 20240312 | 113200 | 46205474250 | 28000 | 27850 | 28200 | 27800 | 106922 |
| 479 | 20240312 | 113100 | 43212638500 | 27850 | 27350 | 27850 | 27350 | 84589 |
| 480 | 20240312 | 113000 | 40877322450 | 27400 | 27400 | 27450 | 27200 | 17807 |
| 481 | 20240312 | 112900 | 40390496800 | 27400 | 27350 | 27450 | 27300 | 39350 |
| 482 | 20240312 | 112800 | 39312522700 | 27350 | 27300 | 27350 | 27250 | 12835 |
| 483 | 20240312 | 112700 | 38962063550 | 27300 | 27200 | 27300 | 27150 | 16115 |
| 484 | 20240312 | 112600 | 38523322400 | 27150 | 27200 | 27200 | 27150 | 1794 |
| 485 | 20240312 | 112500 | 38474539400 | 27200 | 27100 | 27200 | 27050 | 6116 |
| 486 | 20240312 | 112400 | 38308664500 | 27100 | 27100 | 27100 | 27050 | 985 |
| 487 | 20240312 | 112300 | 38281995150 | 27100 | 27100 | 27100 | 27050 | 1443 |
| 488 | 20240312 | 112200 | 38242922550 | 27100 | 27100 | 27100 | 27050 | 548 |
| 489 | 20240312 | 112100 | 38228087450 | 27100 | 27100 | 27150 | 27050 | 3043 |
| 490 | 20240312 | 112000 | 38145582100 | 27100 | 27150 | 27150 | 27050 | 1148 |
| 491 | 20240312 | 111900 | 38114469700 | 27100 | 27150 | 27200 | 27050 | 4157 |
| 492 | 20240312 | 111800 | 38001828600 | 27150 | 27200 | 27200 | 27150 | 5841 |
| 493 | 20240312 | 111700 | 37843102400 | 27200 | 27150 | 27200 | 27150 | 1941 |
| 494 | 20240312 | 111600 | 37790356150 | 27150 | 27100 | 27150 | 27050 | 8579 |
| 495 | 20240312 | 111500 | 37557704150 | 27100 | 27000 | 27100 | 26850 | 11152 |
| 496 | 20240312 | 111400 | 37256744850 | 26950 | 26950 | 27000 | 26950 | 1132 |
| 497 | 20240312 | 111300 | 37226234050 | 26950 | 27050 | 27100 | 26950 | 7672 |
| 498 | 20240312 | 111200 | 37018838300 | 27100 | 27150 | 27150 | 27050 | 4031 |
| 499 | 20240312 | 111100 | 36909626800 | 27100 | 27050 | 27150 | 27000 | 5889 |
| 500 | 20240312 | 111000 | 36750164150 | 27000 | 27000 | 27050 | 26950 | 3538 |
| 501 | 20240312 | 110900 | 36654636450 | 26950 | 26950 | 27000 | 26950 | 2004 |
| 502 | 20240312 | 110800 | 36600606400 | 26950 | 26850 | 26950 | 26850 | 874 |
| 503 | 20240312 | 110700 | 36577064550 | 26850 | 26900 | 26900 | 26800 | 2338 |
| 504 | 20240312 | 110600 | 36514349900 | 26900 | 26900 | 26950 | 26800 | 4233 |
| 505 | 20240312 | 110500 | 36400722350 | 26950 | 26950 | 27000 | 26950 | 2708 |
| 506 | 20240312 | 110400 | 36327717900 | 26900 | 26950 | 26950 | 26900 | 6969 |
| 507 | 20240312 | 110300 | 36140000700 | 27000 | 26950 | 27000 | 26950 | 2211 |
| 508 | 20240312 | 110200 | 36080365200 | 26950 | 27000 | 27100 | 26950 | 3488 |
| 509 | 20240312 | 110100 | 35986200400 | 27050 | 27050 | 27100 | 27000 | 5680 |
| 510 | 20240312 | 110000 | 35832544200 | 27050 | 27100 | 27150 | 27050 | 5120 |
| 511 | 20240312 | 105900 | 35693853500 | 27100 | 27200 | 27200 | 27050 | 7963 |
| 512 | 20240312 | 105800 | 35477874150 | 27150 | 27050 | 27200 | 27050 | 8293 |
| 513 | 20240312 | 105700 | 35252762050 | 27050 | 27100 | 27100 | 27050 | 3320 |
| 514 | 20240312 | 105600 | 35162900900 | 27050 | 27050 | 27100 | 27050 | 5502 |
| 515 | 20240312 | 105500 | 35013889150 | 27050 | 27000 | 27100 | 27000 | 5652 |
| 516 | 20240312 | 105400 | 34861114800 | 27000 | 27000 | 27000 | 26950 | 5483 |
| 517 | 20240312 | 105300 | 34713133950 | 26950 | 26950 | 27000 | 26850 | 1890 |
| 518 | 20240312 | 105200 | 34662163250 | 26850 | 26700 | 26900 | 26600 | 5510 |
| 519 | 20240312 | 105100 | 34514557750 | 26600 | 26700 | 26750 | 26600 | 6033 |
| 520 | 20240312 | 105000 | 34353567100 | 26700 | 26900 | 26900 | 26700 | 12843 |
| 521 | 20240312 | 104900 | 34009568300 | 26850 | 26850 | 26900 | 26800 | 3667 |
| 522 | 20240312 | 104800 | 33911100000 | 26850 | 26950 | 27000 | 26850 | 7942 |
| 523 | 20240312 | 104700 | 33697607850 | 27000 | 27000 | 27000 | 26850 | 7254 |
| 524 | 20240312 | 104600 | 33502341450 | 26950 | 27100 | 27150 | 26900 | 16638 |
| 525 | 20240312 | 104500 | 33052909850 | 27050 | 27050 | 27100 | 27000 | 4849 |
| 526 | 20240312 | 104400 | 32921601700 | 27000 | 26950 | 27050 | 26900 | 11025 |
| 527 | 20240312 | 104300 | 32624099350 | 27000 | 27000 | 27050 | 26900 | 9994 |
| 528 | 20240312 | 104200 | 32354398100 | 27100 | 27150 | 27200 | 27050 | 15053 |
| 529 | 20240312 | 104100 | 31946475750 | 27100 | 27100 | 27150 | 27050 | 7983 |
| 530 | 20240312 | 104000 | 31730103550 | 27100 | 27200 | 27250 | 27050 | 19223 |
| 531 | 20240312 | 103900 | 31207804450 | 27200 | 27250 | 27300 | 27000 | 27921 |
| 532 | 20240312 | 103800 | 30450518400 | 27250 | 27350 | 27350 | 26900 | 39260 |
| 533 | 20240312 | 103700 | 29384637800 | 27350 | 27250 | 27350 | 27100 | 52468 |
| 534 | 20240312 | 103600 | 27954825800 | 27250 | 26900 | 27250 | 26850 | 69231 |
| 535 | 20240312 | 103500 | 26082977350 | 26850 | 26800 | 26900 | 26750 | 14843 |
| 536 | 20240312 | 103400 | 25684705750 | 26800 | 26650 | 26800 | 26650 | 20973 |
| 537 | 20240312 | 103300 | 25123661850 | 26700 | 26600 | 26700 | 26550 | 4592 |
| 538 | 20240312 | 103200 | 25001335300 | 26600 | 26650 | 26650 | 26600 | 8364 |
| 539 | 20240312 | 103100 | 24778614100 | 26650 | 26600 | 26650 | 26550 | 5410 |
| 540 | 20240312 | 103000 | 24634639350 | 26650 | 26650 | 26700 | 26600 | 7277 |
| 541 | 20240312 | 102900 | 24440744400 | 26700 | 26600 | 26700 | 26600 | 10630 |
| 542 | 20240312 | 102800 | 24157701400 | 26550 | 26500 | 26600 | 26500 | 6478 |
| 543 | 20240312 | 102700 | 23985690950 | 26550 | 26500 | 26550 | 26500 | 1231 |
| 544 | 20240312 | 102600 | 23953049850 | 26500 | 26500 | 26550 | 26450 | 2890 |
| 545 | 20240312 | 102500 | 23876443800 | 26500 | 26500 | 26500 | 26450 | 1454 |
| 546 | 20240312 | 102400 | 23837935800 | 26450 | 26500 | 26550 | 26450 | 6049 |
| 547 | 20240312 | 102300 | 23677634450 | 26500 | 26400 | 26500 | 26400 | 5533 |
| 548 | 20240312 | 102200 | 23531216600 | 26400 | 26350 | 26400 | 26350 | 2871 |
| 549 | 20240312 | 102100 | 23455443750 | 26350 | 26350 | 26400 | 26350 | 3701 |
| 550 | 20240312 | 102000 | 23357771150 | 26350 | 26400 | 26400 | 26300 | 977 |
| 551 | 20240312 | 101900 | 23332037200 | 26400 | 26400 | 26450 | 26300 | 5287 |
| 552 | 20240312 | 101800 | 23192820250 | 26450 | 26450 | 26500 | 26350 | 3848 |
| 553 | 20240312 | 101700 | 23091140050 | 26500 | 26550 | 26600 | 26400 | 20363 |
| 554 | 20240312 | 101600 | 22551668600 | 26500 | 26500 | 26550 | 26450 | 14203 |
| 555 | 20240312 | 101500 | 22175292100 | 26500 | 26450 | 26500 | 26400 | 3435 |
| 556 | 20240312 | 101400 | 22084377750 | 26500 | 26450 | 26500 | 26400 | 11983 |
| 557 | 20240312 | 101300 | 21767449200 | 26450 | 26400 | 26450 | 26350 | 10969 |
| 558 | 20240312 | 101200 | 21477805000 | 26400 | 26300 | 26400 | 26300 | 5557 |
| 559 | 20240312 | 101100 | 21331392700 | 26350 | 26250 | 26350 | 26250 | 5122 |
| 560 | 20240312 | 101000 | 21196776650 | 26250 | 26250 | 26300 | 26200 | 3761 |
| 561 | 20240312 | 100900 | 21098025650 | 26250 | 26150 | 26250 | 26150 | 5238 |
| 562 | 20240312 | 100800 | 20960679650 | 26150 | 26150 | 26200 | 26150 | 2487 |
| 563 | 20240312 | 100700 | 20895643150 | 26200 | 26100 | 26200 | 26100 | 3313 |
| 564 | 20240312 | 100600 | 20808956500 | 26150 | 26100 | 26150 | 26050 | 3521 |
| 565 | 20240312 | 100500 | 20717075400 | 26050 | 26150 | 26150 | 26050 | 1994 |
| 566 | 20240312 | 100400 | 20665033900 | 26150 | 26050 | 26150 | 26050 | 3143 |
| 567 | 20240312 | 100300 | 20583089950 | 26100 | 26100 | 26100 | 26050 | 3921 |
| 568 | 20240312 | 100200 | 20480799950 | 26100 | 26100 | 26150 | 26050 | 2934 |
| 569 | 20240312 | 100100 | 20404223150 | 26150 | 26100 | 26150 | 26100 | 1248 |
| 570 | 20240312 | 100000 | 20371588550 | 26150 | 26100 | 26150 | 26100 | 4460 |
| 571 | 20240312 | 095900 | 20255127700 | 26150 | 26100 | 26250 | 26100 | 7036 |
| 572 | 20240312 | 095800 | 20071079150 | 26100 | 26100 | 26150 | 26100 | 3497 |
| 573 | 20240312 | 095700 | 19979768600 | 26100 | 26150 | 26150 | 26100 | 2831 |
| 574 | 20240312 | 095600 | 19905810100 | 26150 | 26100 | 26200 | 26100 | 3858 |
| 575 | 20240312 | 095500 | 19804819950 | 26100 | 26100 | 26200 | 26050 | 2866 |
| 576 | 20240312 | 095400 | 19729863450 | 26100 | 26100 | 26150 | 26050 | 2326 |
| 577 | 20240312 | 095300 | 19669221250 | 26050 | 26000 | 26150 | 26000 | 2503 |
| 578 | 20240312 | 095200 | 19604009200 | 26000 | 25950 | 26100 | 25900 | 10898 |
| 579 | 20240312 | 095100 | 19320980150 | 25900 | 26000 | 26050 | 25900 | 10286 |
| 580 | 20240312 | 095000 | 19054144150 | 26000 | 26100 | 26150 | 25900 | 34528 |
| 581 | 20240312 | 094900 | 18156440400 | 26100 | 26150 | 26200 | 26100 | 6846 |
| 582 | 20240312 | 094800 | 17977618150 | 26150 | 26200 | 26250 | 26150 | 4955 |
| 583 | 20240312 | 094700 | 17847904250 | 26200 | 26200 | 26250 | 26200 | 3571 |
| 584 | 20240312 | 094600 | 17754313650 | 26200 | 26200 | 26250 | 26150 | 5289 |
| 585 | 20240312 | 094500 | 17615691050 | 26150 | 26200 | 26250 | 26150 | 2769 |
| 586 | 20240312 | 094400 | 17543155950 | 26200 | 26250 | 26300 | 26200 | 6794 |
| 587 | 20240312 | 094300 | 17365091800 | 26300 | 26300 | 26300 | 26250 | 6020 |
| 588 | 20240312 | 094200 | 17206924800 | 26300 | 26400 | 26400 | 26300 | 7798 |
| 589 | 20240312 | 094100 | 17001387450 | 26400 | 26500 | 26500 | 26350 | 5603 |
| 590 | 20240312 | 094000 | 16853419700 | 26500 | 26300 | 26500 | 26300 | 13357 |
| 591 | 20240312 | 093900 | 16500212150 | 26350 | 26300 | 26400 | 26300 | 3596 |
| 592 | 20240312 | 093800 | 16405562450 | 26300 | 26300 | 26350 | 26300 | 2653 |
| 593 | 20240312 | 093700 | 16335688100 | 26350 | 26300 | 26350 | 26300 | 2417 |
| 594 | 20240312 | 093600 | 16272061750 | 26300 | 26300 | 26350 | 26300 | 1249 |
| 595 | 20240312 | 093500 | 16239198550 | 26300 | 26350 | 26400 | 26300 | 1570 |
| 596 | 20240312 | 093400 | 16197835900 | 26300 | 26250 | 26350 | 26250 | 6193 |
| 597 | 20240312 | 093300 | 16034961700 | 26250 | 26200 | 26350 | 26200 | 9961 |
| 598 | 20240312 | 093200 | 15773620400 | 26200 | 26250 | 26300 | 26200 | 3610 |
| 599 | 20240312 | 093100 | 15678846600 | 26250 | 26350 | 26400 | 26250 | 5930 |
| 600 | 20240312 | 093000 | 15522785550 | 26350 | 26300 | 26450 | 26200 | 3352 |
| 601 | 20240312 | 092900 | 15434442850 | 26300 | 26350 | 26400 | 26150 | 28626 |
| 602 | 20240312 | 092800 | 14682417650 | 26350 | 26500 | 26550 | 26300 | 18791 |
| 603 | 20240312 | 092700 | 14185922950 | 26500 | 26450 | 26550 | 26450 | 2669 |
| 604 | 20240312 | 092600 | 14115192200 | 26450 | 26650 | 26650 | 26450 | 15393 |
| 605 | 20240312 | 092500 | 13706437800 | 26650 | 26600 | 26650 | 26550 | 10659 |
| 606 | 20240312 | 092400 | 13422652850 | 26600 | 26450 | 26600 | 26400 | 16212 |
| 607 | 20240312 | 092300 | 12992822900 | 26450 | 26500 | 26500 | 26400 | 7716 |
| 608 | 20240312 | 092200 | 12788732450 | 26500 | 26350 | 26550 | 26350 | 17725 |
| 609 | 20240312 | 092100 | 12318979650 | 26450 | 26350 | 26450 | 26300 | 5767 |
| 610 | 20240312 | 092000 | 12166896400 | 26450 | 26300 | 26450 | 26300 | 6648 |
| 611 | 20240312 | 091900 | 11991640000 | 26350 | 26500 | 26550 | 26350 | 14447 |
| 612 | 20240312 | 091800 | 11609549850 | 26500 | 26350 | 26600 | 26250 | 11892 |
| 613 | 20240312 | 091700 | 11294819600 | 26350 | 26250 | 26350 | 26200 | 8433 |
| 614 | 20240312 | 091600 | 11073326300 | 26250 | 26400 | 26400 | 26250 | 16033 |
| 615 | 20240312 | 091500 | 10651350100 | 26400 | 26500 | 26600 | 26350 | 16012 |
| 616 | 20240312 | 091400 | 10228284650 | 26600 | 26500 | 26600 | 26450 | 18086 |
| 617 | 20240312 | 091300 | 9748241150 | 26500 | 26600 | 26600 | 26300 | 11863 |
| 618 | 20240312 | 091200 | 9434566050 | 26600 | 26550 | 26650 | 26350 | 23880 |
| 619 | 20240312 | 091100 | 8800821550 | 26500 | 26100 | 26600 | 26050 | 27663 |
| 620 | 20240312 | 091000 | 8070075100 | 26150 | 26100 | 26200 | 26000 | 8474 |
| 621 | 20240312 | 090900 | 7849043350 | 26150 | 26000 | 26400 | 26000 | 23429 |
| 622 | 20240312 | 090800 | 7234804600 | 26000 | 25900 | 26150 | 25800 | 19565 |
| 623 | 20240312 | 090700 | 6726304000 | 25900 | 26250 | 26350 | 25850 | 37840 |
| 624 | 20240312 | 090600 | 5739911200 | 26250 | 26300 | 26450 | 26250 | 9970 |
| 625 | 20240312 | 090500 | 5477503600 | 26450 | 26600 | 26650 | 26300 | 24381 |
| 626 | 20240312 | 090400 | 4831272650 | 26600 | 26650 | 26750 | 26500 | 30131 |
| 627 | 20240312 | 090300 | 4028717950 | 26650 | 26200 | 26800 | 26150 | 55967 |
| 628 | 20240312 | 090200 | 2544873500 | 26200 | 26400 | 26450 | 26200 | 21148 |
| 629 | 20240312 | 090100 | 1988744750 | 26350 | 25750 | 26450 | 25700 | 25613 |
| 630 | 20240312 | 090000 | 1316664450 | 25800 | 26200 | 26250 | 25750 | 49144 |