34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 193500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 5230 |
| 3 | 20240312 | 193400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20240312 | 193300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20240312 | 193200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20240312 | 193100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20240312 | 193000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20240312 | 192900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20240312 | 192800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20240312 | 192700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20240312 | 192600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20240312 | 192500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20240312 | 192400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20240312 | 192300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20240312 | 192200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20240312 | 192100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20240312 | 192000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20240312 | 191900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20240312 | 191800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20240312 | 191700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20240312 | 191600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20240312 | 191500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20240312 | 191400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20240312 | 191300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20240312 | 191200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20240312 | 191100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20240312 | 191000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20240312 | 190900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20240312 | 190800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20240312 | 190700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20240312 | 190600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20240312 | 190500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 5230 |
| 33 | 20240312 | 190400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20240312 | 190300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20240312 | 190200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20240312 | 190100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20240312 | 190000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20240312 | 185900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20240312 | 185800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20240312 | 185700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20240312 | 185600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20240312 | 185500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20240312 | 185400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20240312 | 185300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20240312 | 185200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20240312 | 185100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20240312 | 185000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20240312 | 184900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20240312 | 184800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20240312 | 184700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20240312 | 184600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20240312 | 184500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20240312 | 184400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20240312 | 184300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20240312 | 184200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20240312 | 184100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20240312 | 184000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20240312 | 183900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20240312 | 183800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20240312 | 183700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20240312 | 183600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20240312 | 183500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 5230 |
| 63 | 20240312 | 183400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20240312 | 183300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20240312 | 183200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20240312 | 183100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20240312 | 183000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20240312 | 182900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20240312 | 182800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20240312 | 182700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20240312 | 182600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20240312 | 182500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20240312 | 182400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20240312 | 182300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20240312 | 182200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20240312 | 182100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20240312 | 182000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20240312 | 181900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20240312 | 181800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20240312 | 181700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20240312 | 181600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20240312 | 181500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20240312 | 181400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20240312 | 181300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20240312 | 181200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20240312 | 181100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20240312 | 181000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20240312 | 180900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20240312 | 180800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20240312 | 180700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20240312 | 180600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20240312 | 180500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 5230 |
| 93 | 20240312 | 180400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20240312 | 180300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20240312 | 180200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20240312 | 180100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20240312 | 180000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20240312 | 175900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20240312 | 175800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20240312 | 175700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20240312 | 175600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20240312 | 175500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20240312 | 175400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20240312 | 175300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20240312 | 175200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20240312 | 175100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20240312 | 175000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20240312 | 174900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20240312 | 174800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20240312 | 174700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20240312 | 174600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20240312 | 174500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20240312 | 174400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20240312 | 174300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20240312 | 174200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20240312 | 174100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20240312 | 174000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20240312 | 173900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20240312 | 173800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20240312 | 173700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20240312 | 173600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20240312 | 173500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 5230 |
| 123 | 20240312 | 173400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20240312 | 173300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20240312 | 173200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20240312 | 173100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20240312 | 173000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20240312 | 172900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20240312 | 172800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20240312 | 172700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20240312 | 172600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20240312 | 172500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20240312 | 172400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20240312 | 172300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20240312 | 172200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20240312 | 172100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20240312 | 172000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20240312 | 171900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20240312 | 171800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20240312 | 171700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20240312 | 171600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20240312 | 171500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20240312 | 171400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20240312 | 171300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20240312 | 171200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20240312 | 171100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20240312 | 171000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20240312 | 170900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20240312 | 170800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20240312 | 170700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20240312 | 170600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20240312 | 170500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 5230 |
| 153 | 20240312 | 170400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20240312 | 170300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20240312 | 170200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20240312 | 170100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20240312 | 170000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20240312 | 165900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20240312 | 165800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20240312 | 165700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20240312 | 165600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20240312 | 165500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20240312 | 165400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20240312 | 165300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20240312 | 165200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20240312 | 165100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20240312 | 165000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20240312 | 164900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20240312 | 164800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20240312 | 164700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20240312 | 164600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20240312 | 164500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20240312 | 164400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20240312 | 164300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20240312 | 164200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20240312 | 164100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20240312 | 164000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20240312 | 163900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20240312 | 163800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20240312 | 163700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20240312 | 163600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20240312 | 163500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 5230 |
| 183 | 20240312 | 163400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20240312 | 163300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20240312 | 163200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20240312 | 163100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20240312 | 163000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20240312 | 162900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20240312 | 162800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20240312 | 162700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20240312 | 162600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20240312 | 162500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20240312 | 162400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20240312 | 162300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20240312 | 162200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20240312 | 162100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20240312 | 162000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20240312 | 161900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20240312 | 161800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20240312 | 161700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20240312 | 161600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20240312 | 161500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20240312 | 161400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20240312 | 161300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20240312 | 161200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20240312 | 161100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20240312 | 161000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20240312 | 160900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20240312 | 160800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20240312 | 160700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20240312 | 160600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20240312 | 160500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 5230 |
| 213 | 20240312 | 160400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20240312 | 160300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20240312 | 160200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20240312 | 160100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20240312 | 160000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20240312 | 155900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20240312 | 155800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20240312 | 155700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20240312 | 155600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20240312 | 155500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20240312 | 155400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20240312 | 155300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20240312 | 155200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20240312 | 155100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20240312 | 155000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20240312 | 154900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20240312 | 154800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20240312 | 154700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20240312 | 154600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20240312 | 154500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20240312 | 154400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20240312 | 154300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20240312 | 154200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20240312 | 154100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20240312 | 154000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20240312 | 153900 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20240312 | 153800 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20240312 | 153700 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20240312 | 153600 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20240312 | 153500 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 5230 |
| 243 | 20240312 | 153400 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20240312 | 153300 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20240312 | 153200 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20240312 | 153100 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 0 |
| 247 | 20240312 | 153000 | 5719338300 | 26750 | 26750 | 26750 | 26750 | 5230 |
| 248 | 20240312 | 152900 | 5579435800 | 26700 | 26700 | 26700 | 26700 | 0 |
| 249 | 20240312 | 152800 | 5579435800 | 26700 | 26700 | 26700 | 26700 | 0 |
| 250 | 20240312 | 152700 | 5579435800 | 26700 | 26700 | 26700 | 26700 | 0 |
| 251 | 20240312 | 152600 | 5579435800 | 26700 | 26700 | 26700 | 26700 | 0 |
| 252 | 20240312 | 152500 | 5579435800 | 26700 | 26700 | 26700 | 26700 | 0 |
| 253 | 20240312 | 152400 | 5579435800 | 26700 | 26700 | 26700 | 26700 | 0 |
| 254 | 20240312 | 152300 | 5579435800 | 26700 | 26700 | 26700 | 26700 | 0 |
| 255 | 20240312 | 152200 | 5579435800 | 26700 | 26700 | 26700 | 26700 | 0 |
| 256 | 20240312 | 152100 | 5579435800 | 26700 | 26700 | 26700 | 26700 | 0 |
| 257 | 20240312 | 152000 | 5579435800 | 26700 | 26700 | 26700 | 26700 | 0 |
| 258 | 20240312 | 151900 | 5579435800 | 26700 | 26700 | 26800 | 26700 | 423 |
| 259 | 20240312 | 151800 | 5568120300 | 26750 | 26750 | 26750 | 26700 | 1289 |
| 260 | 20240312 | 151700 | 5533640400 | 26750 | 26750 | 26750 | 26700 | 729 |
| 261 | 20240312 | 151600 | 5514144900 | 26750 | 26750 | 26750 | 26700 | 627 |
| 262 | 20240312 | 151500 | 5497375600 | 26750 | 26750 | 26750 | 26700 | 316 |
| 263 | 20240312 | 151400 | 5488926600 | 26750 | 26750 | 26750 | 26700 | 231 |
| 264 | 20240312 | 151300 | 5482749150 | 26750 | 26750 | 26750 | 26700 | 701 |
| 265 | 20240312 | 151200 | 5464013800 | 26750 | 26700 | 26750 | 26700 | 291 |
| 266 | 20240312 | 151100 | 5456231300 | 26700 | 26700 | 26700 | 26650 | 641 |
| 267 | 20240312 | 151000 | 5439116900 | 26650 | 26650 | 26700 | 26650 | 1419 |
| 268 | 20240312 | 150900 | 5401232450 | 26650 | 26600 | 26700 | 26600 | 437 |
| 269 | 20240312 | 150800 | 5389579250 | 26700 | 26650 | 26700 | 26600 | 862 |
| 270 | 20240312 | 150700 | 5366630450 | 26650 | 26700 | 26700 | 26600 | 1136 |
| 271 | 20240312 | 150600 | 5336347200 | 26700 | 26650 | 26700 | 26650 | 309 |
| 272 | 20240312 | 150500 | 5328100750 | 26650 | 26650 | 26700 | 26650 | 501 |
| 273 | 20240312 | 150400 | 5314742750 | 26650 | 26700 | 26700 | 26650 | 455 |
| 274 | 20240312 | 150300 | 5302598800 | 26700 | 26700 | 26700 | 26650 | 319 |
| 275 | 20240312 | 150200 | 5294085100 | 26700 | 26700 | 26700 | 26650 | 279 |
| 276 | 20240312 | 150100 | 5286642450 | 26650 | 26650 | 26700 | 26650 | 451 |
| 277 | 20240312 | 150000 | 5274604150 | 26700 | 26600 | 26700 | 26600 | 935 |
| 278 | 20240312 | 145900 | 5249683250 | 26650 | 26600 | 26650 | 26600 | 267 |
| 279 | 20240312 | 145800 | 5242574550 | 26650 | 26650 | 26650 | 26600 | 601 |
| 280 | 20240312 | 145700 | 5226573750 | 26650 | 26700 | 26700 | 26600 | 1185 |
| 281 | 20240312 | 145600 | 5194976400 | 26700 | 26700 | 26700 | 26650 | 1163 |
| 282 | 20240312 | 145500 | 5163929150 | 26700 | 26650 | 26700 | 26650 | 1417 |
| 283 | 20240312 | 145400 | 5126135800 | 26650 | 26700 | 26700 | 26650 | 1454 |
| 284 | 20240312 | 145300 | 5087320350 | 26700 | 26550 | 26700 | 26550 | 1101 |
| 285 | 20240312 | 145200 | 5058001150 | 26550 | 26550 | 26600 | 26500 | 1718 |
| 286 | 20240312 | 145100 | 5012355000 | 26550 | 26500 | 26550 | 26450 | 2890 |
| 287 | 20240312 | 145000 | 4935739800 | 26450 | 26450 | 26500 | 26450 | 1684 |
| 288 | 20240312 | 144900 | 4891162150 | 26500 | 26450 | 26500 | 26400 | 1179 |
| 289 | 20240312 | 144800 | 4859967650 | 26450 | 26450 | 26500 | 26450 | 2222 |
| 290 | 20240312 | 144700 | 4801190100 | 26450 | 26450 | 26500 | 26450 | 185 |
| 291 | 20240312 | 144600 | 4796290800 | 26500 | 26500 | 26500 | 26450 | 122 |
| 292 | 20240312 | 144500 | 4793060250 | 26450 | 26450 | 26500 | 26450 | 376 |
| 293 | 20240312 | 144400 | 4783108050 | 26500 | 26400 | 26500 | 26400 | 866 |
| 294 | 20240312 | 144300 | 4760207000 | 26400 | 26400 | 26450 | 26400 | 317 |
| 295 | 20240312 | 144200 | 4751830850 | 26450 | 26450 | 26450 | 26400 | 277 |
| 296 | 20240312 | 144100 | 4744510200 | 26400 | 26400 | 26450 | 26400 | 246 |
| 297 | 20240312 | 144000 | 4738010450 | 26450 | 26450 | 26450 | 26400 | 330 |
| 298 | 20240312 | 143900 | 4729283850 | 26450 | 26400 | 26450 | 26400 | 292 |
| 299 | 20240312 | 143800 | 4721565150 | 26450 | 26450 | 26450 | 26400 | 214 |
| 300 | 20240312 | 143700 | 4715909000 | 26450 | 26400 | 26450 | 26400 | 485 |
| 301 | 20240312 | 143600 | 4703100300 | 26450 | 26400 | 26450 | 26400 | 154 |
| 302 | 20240312 | 143500 | 4699031100 | 26450 | 26400 | 26450 | 26400 | 317 |
| 303 | 20240312 | 143400 | 4690654800 | 26450 | 26450 | 26450 | 26400 | 149 |
| 304 | 20240312 | 143300 | 4686715350 | 26400 | 26450 | 26450 | 26400 | 290 |
| 305 | 20240312 | 143200 | 4679056750 | 26450 | 26450 | 26450 | 26400 | 316 |
| 306 | 20240312 | 143100 | 4670700500 | 26450 | 26500 | 26500 | 26400 | 1238 |
| 307 | 20240312 | 143000 | 4637995400 | 26500 | 26500 | 26500 | 26400 | 257 |
| 308 | 20240312 | 142900 | 4631191450 | 26500 | 26400 | 26500 | 26400 | 196 |
| 309 | 20240312 | 142800 | 4626003900 | 26450 | 26500 | 26500 | 26450 | 1824 |
| 310 | 20240312 | 142700 | 4577751750 | 26450 | 26500 | 26500 | 26450 | 227 |
| 311 | 20240312 | 142600 | 4571740750 | 26500 | 26550 | 26550 | 26500 | 915 |
| 312 | 20240312 | 142500 | 4547488150 | 26550 | 26550 | 26550 | 26500 | 342 |
| 313 | 20240312 | 142400 | 4538419750 | 26550 | 26550 | 26550 | 26500 | 190 |
| 314 | 20240312 | 142300 | 4533379450 | 26550 | 26500 | 26550 | 26500 | 241 |
| 315 | 20240312 | 142200 | 4526987900 | 26500 | 26500 | 26550 | 26500 | 319 |
| 316 | 20240312 | 142100 | 4518528300 | 26550 | 26550 | 26550 | 26500 | 336 |
| 317 | 20240312 | 142000 | 4509614550 | 26550 | 26550 | 26550 | 26500 | 1419 |
| 318 | 20240312 | 141900 | 4472004150 | 26550 | 26550 | 26550 | 26500 | 818 |
| 319 | 20240312 | 141800 | 4450315800 | 26500 | 26550 | 26550 | 26500 | 920 |
| 320 | 20240312 | 141700 | 4425930550 | 26550 | 26500 | 26550 | 26500 | 300 |
| 321 | 20240312 | 141600 | 4417973050 | 26550 | 26550 | 26550 | 26500 | 262 |
| 322 | 20240312 | 141500 | 4411024650 | 26550 | 26550 | 26550 | 26500 | 335 |
| 323 | 20240312 | 141400 | 4402140800 | 26500 | 26600 | 26600 | 26500 | 490 |
| 324 | 20240312 | 141300 | 4389136700 | 26600 | 26600 | 26600 | 26550 | 691 |
| 325 | 20240312 | 141200 | 4370785500 | 26550 | 26600 | 26600 | 26500 | 602 |
| 326 | 20240312 | 141100 | 4354801000 | 26600 | 26550 | 26600 | 26550 | 1672 |
| 327 | 20240312 | 141000 | 4310402900 | 26600 | 26650 | 26650 | 26550 | 354 |
| 328 | 20240312 | 140900 | 4300992150 | 26650 | 26650 | 26650 | 26600 | 122 |
| 329 | 20240312 | 140800 | 4297742900 | 26650 | 26650 | 26650 | 26600 | 801 |
| 330 | 20240312 | 140700 | 4276407100 | 26650 | 26650 | 26650 | 26600 | 894 |
| 331 | 20240312 | 140600 | 4252619000 | 26650 | 26650 | 26650 | 26600 | 222 |
| 332 | 20240312 | 140500 | 4246705400 | 26650 | 26650 | 26650 | 26600 | 438 |
| 333 | 20240312 | 140400 | 4235034050 | 26650 | 26700 | 26700 | 26600 | 820 |
| 334 | 20240312 | 140300 | 4213184250 | 26700 | 26700 | 26700 | 26600 | 585 |
| 335 | 20240312 | 140200 | 4197586100 | 26700 | 26650 | 26700 | 26600 | 995 |
| 336 | 20240312 | 140100 | 4171063150 | 26650 | 26650 | 26650 | 26650 | 131 |
| 337 | 20240312 | 140000 | 4167572000 | 26650 | 26650 | 26650 | 26600 | 752 |
| 338 | 20240312 | 135900 | 4147533850 | 26650 | 26600 | 26650 | 26600 | 2271 |
| 339 | 20240312 | 135800 | 4087118600 | 26600 | 26600 | 26600 | 26600 | 289 |
| 340 | 20240312 | 135700 | 4079431200 | 26600 | 26550 | 26600 | 26550 | 11272 |
| 341 | 20240312 | 135600 | 3780077800 | 26550 | 26500 | 26550 | 26500 | 326 |
| 342 | 20240312 | 135500 | 3771431550 | 26550 | 26550 | 26550 | 26500 | 162 |
| 343 | 20240312 | 135400 | 3767131300 | 26550 | 26550 | 26550 | 26500 | 312 |
| 344 | 20240312 | 135300 | 3758849750 | 26550 | 26550 | 26550 | 26500 | 300 |
| 345 | 20240312 | 135200 | 3750894800 | 26550 | 26550 | 26550 | 26550 | 165 |
| 346 | 20240312 | 135100 | 3746514050 | 26550 | 26550 | 26550 | 26500 | 420 |
| 347 | 20240312 | 135000 | 3735376050 | 26550 | 26550 | 26550 | 26500 | 102 |
| 348 | 20240312 | 134900 | 3732670200 | 26500 | 26550 | 26550 | 26500 | 257 |
| 349 | 20240312 | 134800 | 3725854150 | 26550 | 26550 | 26550 | 26500 | 251 |
| 350 | 20240312 | 134700 | 3719194700 | 26550 | 26500 | 26550 | 26500 | 162 |
| 351 | 20240312 | 134600 | 3714900400 | 26550 | 26550 | 26550 | 26500 | 129 |
| 352 | 20240312 | 134500 | 3711478150 | 26550 | 26550 | 26550 | 26500 | 491 |
| 353 | 20240312 | 134400 | 3698454850 | 26550 | 26550 | 26550 | 26500 | 207 |
| 354 | 20240312 | 134300 | 3692964700 | 26500 | 26550 | 26550 | 26500 | 142 |
| 355 | 20240312 | 134200 | 3689197300 | 26550 | 26500 | 26550 | 26500 | 771 |
| 356 | 20240312 | 134100 | 3668756300 | 26550 | 26500 | 26550 | 26500 | 58 |
| 357 | 20240312 | 134000 | 3667217550 | 26500 | 26550 | 26550 | 26500 | 477 |
| 358 | 20240312 | 133900 | 3654568200 | 26500 | 26550 | 26550 | 26500 | 243 |
| 359 | 20240312 | 133800 | 3648122200 | 26550 | 26550 | 26550 | 26500 | 137 |
| 360 | 20240312 | 133700 | 3644486500 | 26550 | 26550 | 26550 | 26500 | 1229 |
| 361 | 20240312 | 133600 | 3611865650 | 26550 | 26550 | 26550 | 26500 | 418 |
| 362 | 20240312 | 133500 | 3600778000 | 26550 | 26550 | 26550 | 26500 | 154 |
| 363 | 20240312 | 133400 | 3596691650 | 26500 | 26500 | 26550 | 26450 | 2219 |
| 364 | 20240312 | 133300 | 3537880600 | 26500 | 26550 | 26550 | 26500 | 334 |
| 365 | 20240312 | 133200 | 3529014700 | 26550 | 26500 | 26550 | 26450 | 2414 |
| 366 | 20240312 | 133100 | 3465024100 | 26500 | 26500 | 26500 | 26500 | 108 |
| 367 | 20240312 | 133000 | 3462162100 | 26450 | 26500 | 26500 | 26450 | 139 |
| 368 | 20240312 | 132900 | 3458480250 | 26500 | 26450 | 26500 | 26400 | 2263 |
| 369 | 20240312 | 132800 | 3398615850 | 26400 | 26450 | 26450 | 26400 | 52 |
| 370 | 20240312 | 132700 | 3397242650 | 26450 | 26450 | 26450 | 26450 | 111 |
| 371 | 20240312 | 132600 | 3394306700 | 26450 | 26400 | 26450 | 26400 | 1278 |
| 372 | 20240312 | 132500 | 3360560450 | 26400 | 26400 | 26400 | 26350 | 1683 |
| 373 | 20240312 | 132400 | 3316132800 | 26400 | 26350 | 26400 | 26350 | 62 |
| 374 | 20240312 | 132300 | 3314497700 | 26400 | 26350 | 26400 | 26350 | 91 |
| 375 | 20240312 | 132200 | 3312096350 | 26400 | 26350 | 26400 | 26350 | 338 |
| 376 | 20240312 | 132100 | 3303174500 | 26400 | 26350 | 26400 | 26350 | 117 |
| 377 | 20240312 | 132000 | 3300089600 | 26400 | 26400 | 26400 | 26350 | 68 |
| 378 | 20240312 | 131900 | 3298295400 | 26400 | 26400 | 26400 | 26350 | 164 |
| 379 | 20240312 | 131800 | 3293969450 | 26400 | 26350 | 26400 | 26350 | 163 |
| 380 | 20240312 | 131700 | 3289672350 | 26400 | 26350 | 26400 | 26350 | 75 |
| 381 | 20240312 | 131600 | 3287693450 | 26400 | 26400 | 26400 | 26400 | 75 |
| 382 | 20240312 | 131500 | 3285713450 | 26400 | 26400 | 26400 | 26350 | 171 |
| 383 | 20240312 | 131400 | 3281201500 | 26400 | 26400 | 26400 | 26350 | 144 |
| 384 | 20240312 | 131300 | 3277403400 | 26350 | 26400 | 26400 | 26350 | 405 |
| 385 | 20240312 | 131200 | 3266729050 | 26350 | 26350 | 26400 | 26350 | 1033 |
| 386 | 20240312 | 131100 | 3239491950 | 26400 | 26400 | 26450 | 26350 | 975 |
| 387 | 20240312 | 131000 | 3213757700 | 26450 | 26450 | 26450 | 26400 | 54 |
| 388 | 20240312 | 130900 | 3212329450 | 26450 | 26450 | 26450 | 26400 | 172 |
| 389 | 20240312 | 130800 | 3207782550 | 26450 | 26450 | 26450 | 26450 | 151 |
| 390 | 20240312 | 130700 | 3203788600 | 26450 | 26400 | 26500 | 26350 | 2521 |
| 391 | 20240312 | 130600 | 3137200000 | 26400 | 26400 | 26400 | 26350 | 96 |
| 392 | 20240312 | 130500 | 3134666500 | 26400 | 26350 | 26400 | 26350 | 250 |
| 393 | 20240312 | 130400 | 3128075400 | 26400 | 26350 | 26400 | 26350 | 207 |
| 394 | 20240312 | 130300 | 3122614950 | 26350 | 26400 | 26400 | 26350 | 337 |
| 395 | 20240312 | 130200 | 3113730050 | 26350 | 26400 | 26400 | 26350 | 21 |
| 396 | 20240312 | 130100 | 3113176500 | 26400 | 26400 | 26400 | 26350 | 174 |
| 397 | 20240312 | 130000 | 3108586600 | 26350 | 26400 | 26400 | 26350 | 570 |
| 398 | 20240312 | 125900 | 3093555100 | 26350 | 26350 | 26400 | 26350 | 245 |
| 399 | 20240312 | 125800 | 3087089750 | 26400 | 26350 | 26400 | 26350 | 40 |
| 400 | 20240312 | 125700 | 3086034250 | 26350 | 26400 | 26400 | 26350 | 137 |
| 401 | 20240312 | 125600 | 3082421700 | 26400 | 26400 | 26400 | 26300 | 167 |
| 402 | 20240312 | 125500 | 3078021850 | 26300 | 26300 | 26400 | 26300 | 203 |
| 403 | 20240312 | 125400 | 3072682750 | 26300 | 26400 | 26400 | 26300 | 114 |
| 404 | 20240312 | 125300 | 3069675850 | 26400 | 26300 | 26400 | 26300 | 201 |
| 405 | 20240312 | 125200 | 3064378550 | 26400 | 26300 | 26400 | 26300 | 28 |
| 406 | 20240312 | 125100 | 3063640250 | 26350 | 26350 | 26400 | 26350 | 556 |
| 407 | 20240312 | 125000 | 3048985600 | 26350 | 26350 | 26400 | 26350 | 555 |
| 408 | 20240312 | 124900 | 3034358050 | 26400 | 26400 | 26400 | 26350 | 194 |
| 409 | 20240312 | 124800 | 3029238000 | 26350 | 26400 | 26400 | 26350 | 172 |
| 410 | 20240312 | 124700 | 3024701900 | 26350 | 26350 | 26400 | 26350 | 116 |
| 411 | 20240312 | 124600 | 3021641700 | 26350 | 26400 | 26400 | 26350 | 147 |
| 412 | 20240312 | 124500 | 3017764100 | 26400 | 26350 | 26400 | 26350 | 49 |
| 413 | 20240312 | 124400 | 3016472700 | 26350 | 26400 | 26400 | 26350 | 98 |
| 414 | 20240312 | 124300 | 3013886500 | 26350 | 26400 | 26400 | 26350 | 617 |
| 415 | 20240312 | 124200 | 2997601000 | 26400 | 26350 | 26400 | 26350 | 70 |
| 416 | 20240312 | 124100 | 2995756100 | 26400 | 26350 | 26400 | 26350 | 1736 |
| 417 | 20240312 | 124000 | 2950007950 | 26400 | 26350 | 26450 | 26350 | 184 |
| 418 | 20240312 | 123900 | 2945150650 | 26350 | 26400 | 26450 | 26350 | 460 |
| 419 | 20240312 | 123800 | 2933008200 | 26400 | 26400 | 26450 | 26350 | 401 |
| 420 | 20240312 | 123700 | 2922420100 | 26350 | 26450 | 26450 | 26350 | 119 |
| 421 | 20240312 | 123600 | 2919277950 | 26350 | 26400 | 26400 | 26350 | 461 |
| 422 | 20240312 | 123500 | 2907109850 | 26450 | 26450 | 26450 | 26400 | 110 |
| 423 | 20240312 | 123400 | 2904202400 | 26400 | 26450 | 26450 | 26400 | 457 |
| 424 | 20240312 | 123300 | 2892135100 | 26450 | 26450 | 26450 | 26400 | 115 |
| 425 | 20240312 | 123200 | 2889094300 | 26450 | 26400 | 26450 | 26400 | 66 |
| 426 | 20240312 | 123100 | 2887351450 | 26450 | 26400 | 26450 | 26400 | 520 |
| 427 | 20240312 | 123000 | 2873598800 | 26450 | 26400 | 26450 | 26400 | 120 |
| 428 | 20240312 | 122900 | 2870426200 | 26400 | 26400 | 26450 | 26400 | 95 |
| 429 | 20240312 | 122800 | 2867918050 | 26450 | 26450 | 26450 | 26400 | 399 |
| 430 | 20240312 | 122700 | 2857372700 | 26400 | 26400 | 26450 | 26350 | 583 |
| 431 | 20240312 | 122600 | 2841979300 | 26400 | 26400 | 26450 | 26400 | 171 |
| 432 | 20240312 | 122500 | 2837464000 | 26450 | 26400 | 26450 | 26400 | 162 |
| 433 | 20240312 | 122400 | 2833184400 | 26400 | 26400 | 26450 | 26400 | 107 |
| 434 | 20240312 | 122300 | 2830356200 | 26400 | 26400 | 26450 | 26400 | 123 |
| 435 | 20240312 | 122200 | 2827108700 | 26450 | 26400 | 26450 | 26400 | 153 |
| 436 | 20240312 | 122100 | 2823065750 | 26400 | 26450 | 26450 | 26400 | 475 |
| 437 | 20240312 | 122000 | 2810504850 | 26450 | 26400 | 26450 | 26350 | 1796 |
| 438 | 20240312 | 121900 | 2763088950 | 26350 | 26400 | 26400 | 26350 | 96 |
| 439 | 20240312 | 121800 | 2760556350 | 26400 | 26400 | 26400 | 26350 | 158 |
| 440 | 20240312 | 121700 | 2756390600 | 26400 | 26350 | 26400 | 26350 | 138 |
| 441 | 20240312 | 121600 | 2752749050 | 26350 | 26350 | 26400 | 26350 | 77 |
| 442 | 20240312 | 121500 | 2750719050 | 26400 | 26350 | 26400 | 26350 | 131 |
| 443 | 20240312 | 121400 | 2747264650 | 26400 | 26400 | 26400 | 26350 | 136 |
| 444 | 20240312 | 121300 | 2743674550 | 26400 | 26350 | 26400 | 26350 | 73 |
| 445 | 20240312 | 121200 | 2741748750 | 26400 | 26400 | 26400 | 26350 | 251 |
| 446 | 20240312 | 121100 | 2735122800 | 26350 | 26400 | 26400 | 26350 | 157 |
| 447 | 20240312 | 121000 | 2730982100 | 26350 | 26400 | 26400 | 26350 | 223 |
| 448 | 20240312 | 120900 | 2725098600 | 26400 | 26400 | 26400 | 26350 | 228 |
| 449 | 20240312 | 120800 | 2719080750 | 26400 | 26400 | 26400 | 26350 | 171 |
| 450 | 20240312 | 120700 | 2714569050 | 26400 | 26400 | 26450 | 26350 | 725 |
| 451 | 20240312 | 120600 | 2695429200 | 26400 | 26350 | 26400 | 26350 | 23 |
| 452 | 20240312 | 120500 | 2694822800 | 26350 | 26400 | 26400 | 26350 | 80 |
| 453 | 20240312 | 120400 | 2692714250 | 26400 | 26350 | 26400 | 26350 | 384 |
| 454 | 20240312 | 120300 | 2682577450 | 26400 | 26350 | 26400 | 26350 | 93 |
| 455 | 20240312 | 120200 | 2680122600 | 26350 | 26400 | 26400 | 26350 | 236 |
| 456 | 20240312 | 120100 | 2673898200 | 26400 | 26350 | 26400 | 26350 | 161 |
| 457 | 20240312 | 120000 | 2669651100 | 26400 | 26400 | 26400 | 26350 | 89 |
| 458 | 20240312 | 115900 | 2667304950 | 26350 | 26400 | 26400 | 26350 | 72 |
| 459 | 20240312 | 115800 | 2665404900 | 26400 | 26400 | 26400 | 26350 | 399 |
| 460 | 20240312 | 115700 | 2654874150 | 26400 | 26400 | 26400 | 26350 | 192 |
| 461 | 20240312 | 115600 | 2649809550 | 26400 | 26350 | 26400 | 26350 | 135 |
| 462 | 20240312 | 115500 | 2646248500 | 26400 | 26350 | 26400 | 26350 | 70 |
| 463 | 20240312 | 115400 | 2644401250 | 26400 | 26350 | 26400 | 26350 | 324 |
| 464 | 20240312 | 115300 | 2635859100 | 26400 | 26350 | 26400 | 26350 | 81 |
| 465 | 20240312 | 115200 | 2633724500 | 26350 | 26400 | 26400 | 26350 | 44 |
| 466 | 20240312 | 115100 | 2632563400 | 26400 | 26350 | 26400 | 26350 | 206 |
| 467 | 20240312 | 115000 | 2627127950 | 26350 | 26450 | 26450 | 26350 | 182 |
| 468 | 20240312 | 114900 | 2622318850 | 26450 | 26450 | 26450 | 26400 | 69 |
| 469 | 20240312 | 114800 | 2620494800 | 26400 | 26400 | 26450 | 26350 | 137 |
| 470 | 20240312 | 114700 | 2616876250 | 26400 | 26450 | 26450 | 26400 | 142 |
| 471 | 20240312 | 114600 | 2613125350 | 26450 | 26450 | 26450 | 26400 | 113 |
| 472 | 20240312 | 114500 | 2610138850 | 26400 | 26400 | 26450 | 26400 | 209 |
| 473 | 20240312 | 114400 | 2604616800 | 26400 | 26400 | 26450 | 26400 | 45 |
| 474 | 20240312 | 114300 | 2603428600 | 26400 | 26400 | 26450 | 26400 | 299 |
| 475 | 20240312 | 114200 | 2595529600 | 26400 | 26450 | 26450 | 26350 | 54 |
| 476 | 20240312 | 114100 | 2594103000 | 26350 | 26450 | 26450 | 26350 | 226 |
| 477 | 20240312 | 114000 | 2588134450 | 26450 | 26400 | 26450 | 26400 | 365 |
| 478 | 20240312 | 113900 | 2578496800 | 26400 | 26450 | 26450 | 26400 | 169 |
| 479 | 20240312 | 113800 | 2574034650 | 26450 | 26400 | 26450 | 26400 | 258 |
| 480 | 20240312 | 113700 | 2567216900 | 26450 | 26400 | 26450 | 26400 | 38 |
| 481 | 20240312 | 113600 | 2566213300 | 26400 | 26450 | 26450 | 26400 | 260 |
| 482 | 20240312 | 113500 | 2559343900 | 26450 | 26450 | 26450 | 26450 | 52 |
| 483 | 20240312 | 113400 | 2557968500 | 26400 | 26450 | 26450 | 26400 | 179 |
| 484 | 20240312 | 113300 | 2553238950 | 26450 | 26400 | 26450 | 26350 | 1913 |
| 485 | 20240312 | 113200 | 2502702700 | 26450 | 26450 | 26450 | 26400 | 229 |
| 486 | 20240312 | 113100 | 2496647600 | 26450 | 26450 | 26450 | 26400 | 42 |
| 487 | 20240312 | 113000 | 2495538400 | 26450 | 26400 | 26450 | 26400 | 104 |
| 488 | 20240312 | 112900 | 2492789100 | 26400 | 26450 | 26450 | 26400 | 185 |
| 489 | 20240312 | 112800 | 2487900550 | 26400 | 26450 | 26450 | 26400 | 246 |
| 490 | 20240312 | 112700 | 2481395800 | 26450 | 26400 | 26450 | 26400 | 376 |
| 491 | 20240312 | 112600 | 2471456800 | 26400 | 26450 | 26450 | 26400 | 235 |
| 492 | 20240312 | 112500 | 2465246800 | 26450 | 26400 | 26450 | 26400 | 174 |
| 493 | 20240312 | 112400 | 2460645950 | 26450 | 26450 | 26450 | 26450 | 0 |
| 494 | 20240312 | 112300 | 2460645950 | 26450 | 26450 | 26450 | 26450 | 157 |
| 495 | 20240312 | 112200 | 2456493300 | 26450 | 26450 | 26450 | 26400 | 270 |
| 496 | 20240312 | 112100 | 2449355450 | 26400 | 26400 | 26450 | 26400 | 581 |
| 497 | 20240312 | 112000 | 2434002350 | 26350 | 26400 | 26400 | 26350 | 647 |
| 498 | 20240312 | 111900 | 2416921600 | 26400 | 26350 | 26400 | 26350 | 152 |
| 499 | 20240312 | 111800 | 2412913000 | 26400 | 26350 | 26400 | 26350 | 49 |
| 500 | 20240312 | 111700 | 2411620200 | 26400 | 26400 | 26400 | 26400 | 79 |
| 501 | 20240312 | 111600 | 2409534600 | 26350 | 26400 | 26400 | 26350 | 90 |
| 502 | 20240312 | 111500 | 2407160450 | 26350 | 26400 | 26400 | 26350 | 252 |
| 503 | 20240312 | 111400 | 2400516350 | 26400 | 26400 | 26400 | 26350 | 113 |
| 504 | 20240312 | 111300 | 2397534200 | 26400 | 26400 | 26400 | 26350 | 415 |
| 505 | 20240312 | 111200 | 2386579650 | 26400 | 26350 | 26400 | 26350 | 539 |
| 506 | 20240312 | 111100 | 2372368050 | 26400 | 26350 | 26400 | 26350 | 59 |
| 507 | 20240312 | 111000 | 2370812450 | 26400 | 26350 | 26400 | 26350 | 587 |
| 508 | 20240312 | 110900 | 2355340800 | 26350 | 26400 | 26400 | 26350 | 235 |
| 509 | 20240312 | 110800 | 2349145950 | 26400 | 26400 | 26400 | 26350 | 134 |
| 510 | 20240312 | 110700 | 2345611400 | 26350 | 26400 | 26400 | 26350 | 119 |
| 511 | 20240312 | 110600 | 2342472950 | 26400 | 26400 | 26400 | 26350 | 110 |
| 512 | 20240312 | 110500 | 2339570700 | 26400 | 26400 | 26400 | 26350 | 99 |
| 513 | 20240312 | 110400 | 2336960050 | 26350 | 26400 | 26400 | 26350 | 329 |
| 514 | 20240312 | 110300 | 2328276850 | 26400 | 26400 | 26400 | 26350 | 97 |
| 515 | 20240312 | 110200 | 2325717650 | 26400 | 26400 | 26400 | 26350 | 154 |
| 516 | 20240312 | 110100 | 2321654350 | 26400 | 26350 | 26400 | 26350 | 153 |
| 517 | 20240312 | 110000 | 2317622550 | 26350 | 26400 | 26400 | 26350 | 97 |
| 518 | 20240312 | 105900 | 2315062650 | 26400 | 26350 | 26400 | 26350 | 172 |
| 519 | 20240312 | 105800 | 2310524050 | 26350 | 26350 | 26350 | 26350 | 61 |
| 520 | 20240312 | 105700 | 2308916700 | 26350 | 26400 | 26400 | 26350 | 135 |
| 521 | 20240312 | 105600 | 2305355000 | 26400 | 26350 | 26400 | 26350 | 755 |
| 522 | 20240312 | 105500 | 2285448150 | 26350 | 26300 | 26400 | 26300 | 1347 |
| 523 | 20240312 | 105400 | 2249924450 | 26400 | 26300 | 26400 | 26300 | 541 |
| 524 | 20240312 | 105300 | 2235689950 | 26300 | 26350 | 26400 | 26300 | 372 |
| 525 | 20240312 | 105200 | 2225899450 | 26350 | 26350 | 26350 | 26350 | 86 |
| 526 | 20240312 | 105100 | 2223633350 | 26350 | 26350 | 26400 | 26350 | 135 |
| 527 | 20240312 | 105000 | 2220070800 | 26400 | 26400 | 26400 | 26350 | 640 |
| 528 | 20240312 | 104900 | 2203201250 | 26350 | 26400 | 26400 | 26350 | 120 |
| 529 | 20240312 | 104800 | 2200037450 | 26400 | 26350 | 26400 | 26350 | 227 |
| 530 | 20240312 | 104700 | 2194053950 | 26350 | 26350 | 26400 | 26350 | 399 |
| 531 | 20240312 | 104600 | 2183536150 | 26350 | 26350 | 26350 | 26350 | 25 |
| 532 | 20240312 | 104500 | 2182877400 | 26400 | 26350 | 26400 | 26350 | 39 |
| 533 | 20240312 | 104400 | 2181849500 | 26400 | 26400 | 26400 | 26350 | 139 |
| 534 | 20240312 | 104300 | 2178184900 | 26400 | 26400 | 26400 | 26350 | 90 |
| 535 | 20240312 | 104200 | 2175812500 | 26350 | 26350 | 26400 | 26350 | 83 |
| 536 | 20240312 | 104100 | 2173624650 | 26350 | 26400 | 26400 | 26350 | 53 |
| 537 | 20240312 | 104000 | 2172227600 | 26400 | 26350 | 26400 | 26350 | 306 |
| 538 | 20240312 | 103900 | 2164156750 | 26350 | 26400 | 26400 | 26350 | 321 |
| 539 | 20240312 | 103800 | 2155683600 | 26400 | 26400 | 26400 | 26400 | 12 |
| 540 | 20240312 | 103700 | 2155366800 | 26350 | 26350 | 26400 | 26350 | 122 |
| 541 | 20240312 | 103600 | 2152151400 | 26350 | 26400 | 26400 | 26350 | 693 |
| 542 | 20240312 | 103500 | 2133860600 | 26400 | 26350 | 26400 | 26350 | 151 |
| 543 | 20240312 | 103400 | 2129880950 | 26400 | 26350 | 26400 | 26300 | 2255 |
| 544 | 20240312 | 103300 | 2070459850 | 26400 | 26400 | 26400 | 26350 | 59 |
| 545 | 20240312 | 103200 | 2068904550 | 26400 | 26400 | 26400 | 26400 | 32 |
| 546 | 20240312 | 103100 | 2068059750 | 26350 | 26350 | 26400 | 26350 | 144 |
| 547 | 20240312 | 103000 | 2064258900 | 26400 | 26350 | 26400 | 26350 | 458 |
| 548 | 20240312 | 102900 | 2052187950 | 26300 | 26350 | 26350 | 26300 | 81 |
| 549 | 20240312 | 102800 | 2050055950 | 26350 | 26350 | 26350 | 26300 | 76 |
| 550 | 20240312 | 102700 | 2048054000 | 26350 | 26350 | 26350 | 26350 | 53 |
| 551 | 20240312 | 102600 | 2046657450 | 26350 | 26300 | 26350 | 26300 | 677 |
| 552 | 20240312 | 102500 | 2028821650 | 26350 | 26350 | 26350 | 26350 | 54 |
| 553 | 20240312 | 102400 | 2027398750 | 26300 | 26350 | 26350 | 26300 | 69 |
| 554 | 20240312 | 102300 | 2025582800 | 26300 | 26350 | 26350 | 26300 | 57 |
| 555 | 20240312 | 102200 | 2024082750 | 26300 | 26350 | 26350 | 26300 | 94 |
| 556 | 20240312 | 102100 | 2021609950 | 26300 | 26350 | 26350 | 26300 | 24 |
| 557 | 20240312 | 102000 | 2020978700 | 26350 | 26350 | 26350 | 26350 | 15 |
| 558 | 20240312 | 101900 | 2020583450 | 26350 | 26300 | 26350 | 26300 | 148 |
| 559 | 20240312 | 101800 | 2016687150 | 26350 | 26350 | 26350 | 26350 | 5 |
| 560 | 20240312 | 101700 | 2016555400 | 26300 | 26350 | 26350 | 26300 | 189 |
| 561 | 20240312 | 101600 | 2011584100 | 26350 | 26350 | 26350 | 26350 | 27 |
| 562 | 20240312 | 101500 | 2010872650 | 26350 | 26350 | 26350 | 26300 | 285 |
| 563 | 20240312 | 101400 | 2003365600 | 26350 | 26350 | 26350 | 26350 | 235 |
| 564 | 20240312 | 101300 | 1997173350 | 26350 | 26350 | 26350 | 26300 | 367 |
| 565 | 20240312 | 101200 | 1987510400 | 26350 | 26350 | 26400 | 26350 | 803 |
| 566 | 20240312 | 101100 | 1966349250 | 26350 | 26300 | 26350 | 26300 | 141 |
| 567 | 20240312 | 101000 | 1962638400 | 26350 | 26300 | 26350 | 26300 | 157 |
| 568 | 20240312 | 100900 | 1958506200 | 26300 | 26300 | 26300 | 26300 | 58 |
| 569 | 20240312 | 100800 | 1956980800 | 26300 | 26350 | 26350 | 26300 | 219 |
| 570 | 20240312 | 100700 | 1951217150 | 26350 | 26300 | 26350 | 26300 | 285 |
| 571 | 20240312 | 100600 | 1943719300 | 26350 | 26300 | 26350 | 26300 | 62 |
| 572 | 20240312 | 100500 | 1942088200 | 26300 | 26300 | 26350 | 26300 | 219 |
| 573 | 20240312 | 100400 | 1936322750 | 26300 | 26300 | 26350 | 26300 | 156 |
| 574 | 20240312 | 100300 | 1932219450 | 26300 | 26350 | 26350 | 26300 | 94 |
| 575 | 20240312 | 100200 | 1929744550 | 26300 | 26300 | 26350 | 26300 | 260 |
| 576 | 20240312 | 100100 | 1922905250 | 26300 | 26350 | 26350 | 26300 | 104 |
| 577 | 20240312 | 100000 | 1920169600 | 26350 | 26350 | 26350 | 26300 | 667 |
| 578 | 20240312 | 095900 | 1902626550 | 26350 | 26350 | 26350 | 26350 | 14 |
| 579 | 20240312 | 095800 | 1902257650 | 26350 | 26300 | 26350 | 26300 | 267 |
| 580 | 20240312 | 095700 | 1895224050 | 26350 | 26350 | 26350 | 26350 | 10 |
| 581 | 20240312 | 095600 | 1894960550 | 26350 | 26300 | 26350 | 26300 | 349 |
| 582 | 20240312 | 095500 | 1885781350 | 26250 | 26300 | 26300 | 26250 | 68 |
| 583 | 20240312 | 095400 | 1883993000 | 26250 | 26300 | 26300 | 26250 | 291 |
| 584 | 20240312 | 095300 | 1876342050 | 26300 | 26300 | 26300 | 26300 | 617 |
| 585 | 20240312 | 095200 | 1860114950 | 26300 | 26250 | 26300 | 26200 | 441 |
| 586 | 20240312 | 095100 | 1848540000 | 26250 | 26300 | 26300 | 26250 | 1344 |
| 587 | 20240312 | 095000 | 1813257450 | 26300 | 26300 | 26300 | 26250 | 161 |
| 588 | 20240312 | 094900 | 1809025450 | 26300 | 26300 | 26300 | 26250 | 285 |
| 589 | 20240312 | 094800 | 1801533550 | 26300 | 26300 | 26300 | 26250 | 2288 |
| 590 | 20240312 | 094700 | 1741359650 | 26300 | 26350 | 26350 | 26300 | 451 |
| 591 | 20240312 | 094600 | 1729480100 | 26350 | 26350 | 26350 | 26350 | 52 |
| 592 | 20240312 | 094500 | 1728109900 | 26350 | 26400 | 26400 | 26350 | 214 |
| 593 | 20240312 | 094400 | 1722470900 | 26350 | 26400 | 26400 | 26350 | 364 |
| 594 | 20240312 | 094300 | 1712869450 | 26450 | 26400 | 26450 | 26400 | 1126 |
| 595 | 20240312 | 094200 | 1683141200 | 26400 | 26400 | 26400 | 26350 | 125 |
| 596 | 20240312 | 094100 | 1679842300 | 26350 | 26400 | 26400 | 26350 | 201 |
| 597 | 20240312 | 094000 | 1674537800 | 26350 | 26350 | 26350 | 26350 | 98 |
| 598 | 20240312 | 093900 | 1671955500 | 26300 | 26450 | 26450 | 26300 | 173 |
| 599 | 20240312 | 093800 | 1667385050 | 26450 | 26400 | 26450 | 26300 | 2874 |
| 600 | 20240312 | 093700 | 1591610100 | 26400 | 26450 | 26450 | 26400 | 549 |
| 601 | 20240312 | 093600 | 1577116400 | 26450 | 26400 | 26450 | 26400 | 64 |
| 602 | 20240312 | 093500 | 1575424100 | 26450 | 26400 | 26450 | 26400 | 976 |
| 603 | 20240312 | 093400 | 1549634500 | 26400 | 26400 | 26450 | 26400 | 1423 |
| 604 | 20240312 | 093300 | 1512016800 | 26400 | 26400 | 26450 | 26400 | 333 |
| 605 | 20240312 | 093200 | 1503213850 | 26450 | 26400 | 26450 | 26350 | 748 |
| 606 | 20240312 | 093100 | 1483445200 | 26350 | 26450 | 26450 | 26350 | 931 |
| 607 | 20240312 | 093000 | 1458841100 | 26450 | 26450 | 26450 | 26400 | 714 |
| 608 | 20240312 | 092900 | 1439966050 | 26450 | 26450 | 26500 | 26450 | 1683 |
| 609 | 20240312 | 092800 | 1395450500 | 26450 | 26450 | 26500 | 26450 | 210 |
| 610 | 20240312 | 092700 | 1389894100 | 26450 | 26550 | 26550 | 26450 | 2338 |
| 611 | 20240312 | 092600 | 1327941700 | 26500 | 26500 | 26550 | 26500 | 1221 |
| 612 | 20240312 | 092500 | 1295572250 | 26500 | 26550 | 26600 | 26500 | 1457 |
| 613 | 20240312 | 092400 | 1256895000 | 26550 | 26450 | 26550 | 26450 | 2514 |
| 614 | 20240312 | 092300 | 1190186300 | 26450 | 26500 | 26500 | 26450 | 714 |
| 615 | 20240312 | 092200 | 1171268650 | 26550 | 26550 | 26550 | 26500 | 956 |
| 616 | 20240312 | 092100 | 1145921700 | 26550 | 26500 | 26600 | 26500 | 2049 |
| 617 | 20240312 | 092000 | 1091547600 | 26500 | 26500 | 26550 | 26500 | 2019 |
| 618 | 20240312 | 091900 | 1038040300 | 26500 | 26550 | 26550 | 26500 | 4372 |
| 619 | 20240312 | 091800 | 922075600 | 26500 | 26500 | 26550 | 26500 | 903 |
| 620 | 20240312 | 091700 | 898145400 | 26500 | 26500 | 26550 | 26500 | 1699 |
| 621 | 20240312 | 091600 | 853106750 | 26450 | 26450 | 26500 | 26450 | 1140 |
| 622 | 20240312 | 091500 | 822931700 | 26450 | 26350 | 26500 | 26350 | 4253 |
| 623 | 20240312 | 091400 | 710537500 | 26400 | 26300 | 26400 | 26300 | 3741 |
| 624 | 20240312 | 091300 | 611982550 | 26300 | 26250 | 26350 | 26250 | 5738 |
| 625 | 20240312 | 091200 | 461178100 | 26200 | 26150 | 26250 | 26150 | 3583 |
| 626 | 20240312 | 091100 | 367348350 | 26200 | 26150 | 26200 | 26150 | 865 |
| 627 | 20240312 | 091000 | 344726250 | 26150 | 26150 | 26200 | 26150 | 758 |
| 628 | 20240312 | 090900 | 324893350 | 26150 | 26150 | 26200 | 26150 | 160 |
| 629 | 20240312 | 090800 | 320706150 | 26200 | 26150 | 26200 | 26150 | 318 |
| 630 | 20240312 | 090700 | 312388300 | 26150 | 26150 | 26200 | 26150 | 234 |
| 631 | 20240312 | 090600 | 306262250 | 26150 | 26150 | 26200 | 26150 | 341 |
| 632 | 20240312 | 090500 | 297344950 | 26150 | 26150 | 26200 | 26150 | 249 |
| 633 | 20240312 | 090400 | 290824700 | 26200 | 26100 | 26200 | 26100 | 2033 |
| 634 | 20240312 | 090300 | 237656850 | 26100 | 26100 | 26150 | 26100 | 234 |
| 635 | 20240312 | 090200 | 231548800 | 26150 | 26250 | 26250 | 26100 | 2197 |
| 636 | 20240312 | 090100 | 174003700 | 26200 | 26300 | 26300 | 26200 | 1907 |
| 637 | 20240312 | 090000 | 123945800 | 26300 | 26300 | 26350 | 26200 | 4713 |