32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 185400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 4938 |
| 3 | 20240311 | 185300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20240311 | 185200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20240311 | 185100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20240311 | 185000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20240311 | 184900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20240311 | 184800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20240311 | 184700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20240311 | 184600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20240311 | 184500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20240311 | 184400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20240311 | 184300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20240311 | 184200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20240311 | 184100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20240311 | 184000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20240311 | 183900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20240311 | 183800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20240311 | 183700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20240311 | 183600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20240311 | 183500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20240311 | 183400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20240311 | 183300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20240311 | 183200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20240311 | 183100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20240311 | 183000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20240311 | 182900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20240311 | 182800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20240311 | 182700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20240311 | 182600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20240311 | 182500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20240311 | 182400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 4938 |
| 33 | 20240311 | 182300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20240311 | 182200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20240311 | 182100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20240311 | 182000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20240311 | 181900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20240311 | 181800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20240311 | 181700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20240311 | 181600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20240311 | 181500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20240311 | 181400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20240311 | 181300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20240311 | 181200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20240311 | 181100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20240311 | 181000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20240311 | 180900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20240311 | 180800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20240311 | 180700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20240311 | 180600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20240311 | 180500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20240311 | 180400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20240311 | 180300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20240311 | 180200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20240311 | 180100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20240311 | 180000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20240311 | 175900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20240311 | 175800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20240311 | 175700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20240311 | 175600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20240311 | 175500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20240311 | 175400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 4938 |
| 63 | 20240311 | 175300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20240311 | 175200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20240311 | 175100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20240311 | 175000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20240311 | 174900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20240311 | 174800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20240311 | 174700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20240311 | 174600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20240311 | 174500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20240311 | 174400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20240311 | 174300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20240311 | 174200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20240311 | 174100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20240311 | 174000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20240311 | 173900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20240311 | 173800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20240311 | 173700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20240311 | 173600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20240311 | 173500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20240311 | 173400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20240311 | 173300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20240311 | 173200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20240311 | 173100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20240311 | 173000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20240311 | 172900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20240311 | 172800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20240311 | 172700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20240311 | 172600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20240311 | 172500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20240311 | 172400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 4938 |
| 93 | 20240311 | 172300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20240311 | 172200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20240311 | 172100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20240311 | 172000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20240311 | 171900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20240311 | 171800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20240311 | 171700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20240311 | 171600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20240311 | 171500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20240311 | 171400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20240311 | 171300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20240311 | 171200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20240311 | 171100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20240311 | 171000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20240311 | 170900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20240311 | 170800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20240311 | 170700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20240311 | 170600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20240311 | 170500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20240311 | 170400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20240311 | 170300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20240311 | 170200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20240311 | 170100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20240311 | 170000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20240311 | 165900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20240311 | 165800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20240311 | 165700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20240311 | 165600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20240311 | 165500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20240311 | 165400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 4938 |
| 123 | 20240311 | 165300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20240311 | 165200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20240311 | 165100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20240311 | 165000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20240311 | 164900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20240311 | 164800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20240311 | 164700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20240311 | 164600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20240311 | 164500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20240311 | 164400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20240311 | 164300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20240311 | 164200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20240311 | 164100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20240311 | 164000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20240311 | 163900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20240311 | 163800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20240311 | 163700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20240311 | 163600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20240311 | 163500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20240311 | 163400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20240311 | 163300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20240311 | 163200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20240311 | 163100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20240311 | 163000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20240311 | 162900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20240311 | 162800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20240311 | 162700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20240311 | 162600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20240311 | 162500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20240311 | 162400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 4938 |
| 153 | 20240311 | 162300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20240311 | 162200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20240311 | 162100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20240311 | 162000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20240311 | 161900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20240311 | 161800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20240311 | 161700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20240311 | 161600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20240311 | 161500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20240311 | 161400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20240311 | 161300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20240311 | 161200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20240311 | 161100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20240311 | 161000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20240311 | 160900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20240311 | 160800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20240311 | 160700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20240311 | 160600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20240311 | 160500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20240311 | 160400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20240311 | 160300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20240311 | 160200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20240311 | 160100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20240311 | 160000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20240311 | 155900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20240311 | 155800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20240311 | 155700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20240311 | 155600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20240311 | 155500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20240311 | 155400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 4938 |
| 183 | 20240311 | 155300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20240311 | 155200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20240311 | 155100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20240311 | 155000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20240311 | 154900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20240311 | 154800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20240311 | 154700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20240311 | 154600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20240311 | 154500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20240311 | 154400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20240311 | 154300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20240311 | 154200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20240311 | 154100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20240311 | 154000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20240311 | 153900 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20240311 | 153800 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20240311 | 153700 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20240311 | 153600 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20240311 | 153500 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20240311 | 153400 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20240311 | 153300 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20240311 | 153200 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20240311 | 153100 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20240311 | 153000 | 6504417300 | 28150 | 28150 | 28150 | 28150 | 4938 |
| 207 | 20240311 | 152900 | 6365412600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20240311 | 152800 | 6365412600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20240311 | 152700 | 6365412600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20240311 | 152600 | 6365412600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20240311 | 152500 | 6365412600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20240311 | 152400 | 6365412600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 213 | 20240311 | 152300 | 6365412600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20240311 | 152200 | 6365412600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20240311 | 152100 | 6365412600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20240311 | 152000 | 6365412600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20240311 | 151900 | 6365412600 | 28100 | 28050 | 28100 | 28050 | 107 |
| 218 | 20240311 | 151800 | 6362408050 | 28100 | 28100 | 28100 | 28050 | 215 |
| 219 | 20240311 | 151700 | 6356371800 | 28100 | 28050 | 28100 | 28050 | 346 |
| 220 | 20240311 | 151600 | 6346651900 | 28100 | 28100 | 28100 | 28050 | 105 |
| 221 | 20240311 | 151500 | 6343703250 | 28050 | 28100 | 28150 | 28050 | 458 |
| 222 | 20240311 | 151400 | 6330836900 | 28050 | 28100 | 28100 | 28050 | 269 |
| 223 | 20240311 | 151300 | 6323289350 | 28100 | 28050 | 28100 | 28050 | 95 |
| 224 | 20240311 | 151200 | 6320621600 | 28050 | 28050 | 28100 | 28050 | 122 |
| 225 | 20240311 | 151100 | 6317198200 | 28050 | 28050 | 28100 | 28050 | 274 |
| 226 | 20240311 | 151000 | 6309504650 | 28100 | 28050 | 28100 | 28050 | 148 |
| 227 | 20240311 | 150900 | 6305349550 | 28050 | 28100 | 28100 | 28050 | 289 |
| 228 | 20240311 | 150800 | 6297241600 | 28050 | 28100 | 28100 | 28050 | 80 |
| 229 | 20240311 | 150700 | 6294995550 | 28100 | 28100 | 28100 | 28050 | 670 |
| 230 | 20240311 | 150600 | 6276199250 | 28050 | 28100 | 28100 | 28050 | 106 |
| 231 | 20240311 | 150500 | 6273222950 | 28100 | 28100 | 28100 | 28100 | 444 |
| 232 | 20240311 | 150400 | 6260746550 | 28150 | 28150 | 28150 | 28100 | 225 |
| 233 | 20240311 | 150300 | 6254418950 | 28150 | 28150 | 28150 | 28100 | 278 |
| 234 | 20240311 | 150200 | 6246604200 | 28150 | 28100 | 28150 | 28100 | 229 |
| 235 | 20240311 | 150100 | 6240160750 | 28050 | 28100 | 28100 | 28050 | 838 |
| 236 | 20240311 | 150000 | 6216616950 | 28100 | 28150 | 28150 | 28100 | 1015 |
| 237 | 20240311 | 145900 | 6188092400 | 28100 | 28150 | 28150 | 28100 | 191 |
| 238 | 20240311 | 145800 | 6182719850 | 28150 | 28150 | 28150 | 28100 | 109 |
| 239 | 20240311 | 145700 | 6179653250 | 28150 | 28100 | 28150 | 28100 | 300 |
| 240 | 20240311 | 145600 | 6171208350 | 28100 | 28200 | 28200 | 28100 | 141 |
| 241 | 20240311 | 145500 | 6167241350 | 28200 | 28100 | 28200 | 28100 | 199 |
| 242 | 20240311 | 145400 | 6161638950 | 28100 | 28100 | 28150 | 28100 | 239 |
| 243 | 20240311 | 145300 | 6154920000 | 28100 | 28100 | 28100 | 28050 | 100 |
| 244 | 20240311 | 145200 | 6152111750 | 28150 | 28100 | 28150 | 28100 | 225 |
| 245 | 20240311 | 145100 | 6145787700 | 28100 | 28100 | 28100 | 28050 | 270 |
| 246 | 20240311 | 145000 | 6138204750 | 28100 | 28100 | 28100 | 28050 | 383 |
| 247 | 20240311 | 144900 | 6127444100 | 28150 | 28100 | 28200 | 28100 | 111 |
| 248 | 20240311 | 144800 | 6124322250 | 28200 | 28150 | 28200 | 28150 | 118 |
| 249 | 20240311 | 144700 | 6121000500 | 28150 | 28150 | 28150 | 28150 | 43 |
| 250 | 20240311 | 144600 | 6119790050 | 28150 | 28150 | 28200 | 28100 | 122 |
| 251 | 20240311 | 144500 | 6116356700 | 28150 | 28150 | 28150 | 28150 | 164 |
| 252 | 20240311 | 144400 | 6111740100 | 28150 | 28150 | 28150 | 28100 | 169 |
| 253 | 20240311 | 144300 | 6106986750 | 28150 | 28100 | 28150 | 28100 | 84 |
| 254 | 20240311 | 144200 | 6104623950 | 28100 | 28150 | 28150 | 28100 | 74 |
| 255 | 20240311 | 144100 | 6102540900 | 28100 | 28150 | 28150 | 28100 | 127 |
| 256 | 20240311 | 144000 | 6098969950 | 28150 | 28150 | 28200 | 28150 | 40 |
| 257 | 20240311 | 143900 | 6097843650 | 28150 | 28150 | 28200 | 28100 | 224 |
| 258 | 20240311 | 143800 | 6091539950 | 28150 | 28150 | 28150 | 28100 | 363 |
| 259 | 20240311 | 143700 | 6081323200 | 28150 | 28100 | 28200 | 28100 | 1318 |
| 260 | 20240311 | 143600 | 6044220450 | 28100 | 28150 | 28150 | 28100 | 110 |
| 261 | 20240311 | 143500 | 6041127950 | 28100 | 28100 | 28150 | 28100 | 129 |
| 262 | 20240311 | 143400 | 6037500400 | 28100 | 28100 | 28100 | 28050 | 339 |
| 263 | 20240311 | 143300 | 6027978600 | 28100 | 28050 | 28100 | 28050 | 69 |
| 264 | 20240311 | 143200 | 6026041450 | 28100 | 28100 | 28100 | 28100 | 238 |
| 265 | 20240311 | 143100 | 6019353650 | 28050 | 28050 | 28100 | 28050 | 545 |
| 266 | 20240311 | 143000 | 6004049950 | 28050 | 28050 | 28050 | 28000 | 163 |
| 267 | 20240311 | 142900 | 5999482350 | 28050 | 28050 | 28050 | 28050 | 92 |
| 268 | 20240311 | 142800 | 5996901750 | 28050 | 28050 | 28050 | 28050 | 69 |
| 269 | 20240311 | 142700 | 5994966300 | 28050 | 28050 | 28100 | 28000 | 86 |
| 270 | 20240311 | 142600 | 5992552750 | 28050 | 28050 | 28050 | 28000 | 281 |
| 271 | 20240311 | 142500 | 5984672950 | 28100 | 28100 | 28100 | 28000 | 212 |
| 272 | 20240311 | 142400 | 5978732750 | 28100 | 28050 | 28100 | 28050 | 232 |
| 273 | 20240311 | 142300 | 5972223650 | 28100 | 28050 | 28100 | 28050 | 125 |
| 274 | 20240311 | 142200 | 5968716150 | 28050 | 28050 | 28100 | 28050 | 80 |
| 275 | 20240311 | 142100 | 5966470850 | 28050 | 28000 | 28100 | 28000 | 145 |
| 276 | 20240311 | 142000 | 5962404150 | 28050 | 28000 | 28050 | 28000 | 493 |
| 277 | 20240311 | 141900 | 5948595950 | 27950 | 27950 | 28000 | 27950 | 108 |
| 278 | 20240311 | 141800 | 5945576050 | 28000 | 28000 | 28000 | 27950 | 286 |
| 279 | 20240311 | 141700 | 5937569850 | 28000 | 28000 | 28000 | 28000 | 249 |
| 280 | 20240311 | 141600 | 5930597850 | 27950 | 28000 | 28000 | 27950 | 131 |
| 281 | 20240311 | 141500 | 5926933850 | 28000 | 28000 | 28000 | 27950 | 424 |
| 282 | 20240311 | 141400 | 5915063600 | 28000 | 27950 | 28000 | 27950 | 305 |
| 283 | 20240311 | 141300 | 5906536150 | 28000 | 27950 | 28000 | 27950 | 174 |
| 284 | 20240311 | 141200 | 5901670350 | 27950 | 28000 | 28000 | 27950 | 235 |
| 285 | 20240311 | 141100 | 5895092200 | 28000 | 28000 | 28050 | 28000 | 394 |
| 286 | 20240311 | 141000 | 5884052600 | 28000 | 28000 | 28000 | 27950 | 68 |
| 287 | 20240311 | 140900 | 5882148650 | 28000 | 28000 | 28000 | 28000 | 172 |
| 288 | 20240311 | 140800 | 5877332650 | 28000 | 27950 | 28000 | 27950 | 233 |
| 289 | 20240311 | 140700 | 5870817850 | 28000 | 27900 | 28000 | 27900 | 303 |
| 290 | 20240311 | 140600 | 5862334050 | 27950 | 27950 | 28000 | 27950 | 440 |
| 291 | 20240311 | 140500 | 5850034750 | 27950 | 27950 | 28000 | 27950 | 749 |
| 292 | 20240311 | 140400 | 5829097400 | 28000 | 27950 | 28000 | 27950 | 95 |
| 293 | 20240311 | 140300 | 5826439150 | 27950 | 28000 | 28000 | 27950 | 178 |
| 294 | 20240311 | 140200 | 5821457500 | 28050 | 28000 | 28050 | 28000 | 132 |
| 295 | 20240311 | 140100 | 5817760200 | 28050 | 28000 | 28050 | 27950 | 260 |
| 296 | 20240311 | 140000 | 5810481250 | 28000 | 28000 | 28000 | 27950 | 735 |
| 297 | 20240311 | 135900 | 5789920100 | 28000 | 28000 | 28050 | 28000 | 75 |
| 298 | 20240311 | 135800 | 5787818650 | 28000 | 28000 | 28050 | 28000 | 326 |
| 299 | 20240311 | 135700 | 5778688200 | 28050 | 28000 | 28050 | 28000 | 65 |
| 300 | 20240311 | 135600 | 5776865450 | 28000 | 28050 | 28050 | 28000 | 606 |
| 301 | 20240311 | 135500 | 5759876750 | 28000 | 28100 | 28100 | 28000 | 147 |
| 302 | 20240311 | 135400 | 5755751900 | 28100 | 28050 | 28100 | 28000 | 661 |
| 303 | 20240311 | 135300 | 5737209700 | 28050 | 28000 | 28050 | 28000 | 391 |
| 304 | 20240311 | 135200 | 5726247200 | 28000 | 28000 | 28050 | 28000 | 32 |
| 305 | 20240311 | 135100 | 5725349700 | 28000 | 28050 | 28100 | 28000 | 275 |
| 306 | 20240311 | 135000 | 5717639450 | 28050 | 28050 | 28050 | 28000 | 560 |
| 307 | 20240311 | 134900 | 5701934800 | 28000 | 28000 | 28000 | 28000 | 76 |
| 308 | 20240311 | 134800 | 5699806800 | 28000 | 28050 | 28050 | 28000 | 557 |
| 309 | 20240311 | 134700 | 5684185300 | 28000 | 27950 | 28050 | 27950 | 370 |
| 310 | 20240311 | 134600 | 5673824300 | 27950 | 27950 | 28000 | 27900 | 113 |
| 311 | 20240311 | 134500 | 5670665750 | 27950 | 28000 | 28000 | 27900 | 543 |
| 312 | 20240311 | 134400 | 5655490550 | 27900 | 27950 | 27950 | 27900 | 532 |
| 313 | 20240311 | 134300 | 5640622950 | 27900 | 27900 | 27950 | 27900 | 508 |
| 314 | 20240311 | 134200 | 5626447200 | 27900 | 27850 | 27900 | 27850 | 620 |
| 315 | 20240311 | 134100 | 5609151250 | 27850 | 27850 | 27900 | 27850 | 380 |
| 316 | 20240311 | 134000 | 5598568000 | 27900 | 27900 | 27900 | 27850 | 203 |
| 317 | 20240311 | 133900 | 5592911650 | 27850 | 27900 | 27900 | 27850 | 286 |
| 318 | 20240311 | 133800 | 5584939300 | 27850 | 27850 | 27950 | 27850 | 843 |
| 319 | 20240311 | 133700 | 5561449900 | 27850 | 27900 | 27900 | 27850 | 103 |
| 320 | 20240311 | 133600 | 5558577950 | 27900 | 27900 | 27950 | 27850 | 1821 |
| 321 | 20240311 | 133500 | 5507774950 | 27900 | 27900 | 27950 | 27850 | 403 |
| 322 | 20240311 | 133400 | 5496531800 | 27900 | 27950 | 27950 | 27900 | 216 |
| 323 | 20240311 | 133300 | 5490505300 | 27900 | 27900 | 27950 | 27850 | 1133 |
| 324 | 20240311 | 133200 | 5458939400 | 27900 | 27900 | 27900 | 27850 | 849 |
| 325 | 20240311 | 133100 | 5435256500 | 27850 | 27850 | 27900 | 27850 | 393 |
| 326 | 20240311 | 133000 | 5424310700 | 27850 | 27900 | 27900 | 27850 | 2609 |
| 327 | 20240311 | 132900 | 5351638400 | 27900 | 27950 | 27950 | 27900 | 850 |
| 328 | 20240311 | 132800 | 5327922000 | 27900 | 27900 | 27950 | 27900 | 1414 |
| 329 | 20240311 | 132700 | 5288467200 | 27900 | 28100 | 28100 | 27900 | 10228 |
| 330 | 20240311 | 132600 | 5002113250 | 28100 | 28050 | 28100 | 28050 | 120 |
| 331 | 20240311 | 132500 | 4998745250 | 28050 | 28100 | 28100 | 28050 | 364 |
| 332 | 20240311 | 132400 | 4988529050 | 28100 | 28050 | 28100 | 28050 | 123 |
| 333 | 20240311 | 132300 | 4985074500 | 28050 | 28100 | 28100 | 28050 | 371 |
| 334 | 20240311 | 132200 | 4974651700 | 28100 | 28050 | 28100 | 28050 | 2345 |
| 335 | 20240311 | 132100 | 4908870750 | 28100 | 28050 | 28100 | 28050 | 496 |
| 336 | 20240311 | 132000 | 4894937250 | 28100 | 28150 | 28150 | 28100 | 2546 |
| 337 | 20240311 | 131900 | 4823394550 | 28100 | 28150 | 28150 | 28100 | 340 |
| 338 | 20240311 | 131800 | 4813832450 | 28150 | 28150 | 28150 | 28100 | 147 |
| 339 | 20240311 | 131700 | 4809696650 | 28100 | 28150 | 28150 | 28100 | 147 |
| 340 | 20240311 | 131600 | 4805560450 | 28150 | 28150 | 28150 | 28100 | 292 |
| 341 | 20240311 | 131500 | 4797344700 | 28100 | 28100 | 28150 | 28100 | 144 |
| 342 | 20240311 | 131400 | 4793294650 | 28150 | 28100 | 28150 | 28100 | 38 |
| 343 | 20240311 | 131300 | 4792226700 | 28150 | 28150 | 28150 | 28100 | 114 |
| 344 | 20240311 | 131200 | 4789019900 | 28150 | 28150 | 28200 | 28100 | 1128 |
| 345 | 20240311 | 131100 | 4757266250 | 28150 | 28100 | 28150 | 28100 | 45 |
| 346 | 20240311 | 131000 | 4756001250 | 28100 | 28150 | 28150 | 28100 | 198 |
| 347 | 20240311 | 130900 | 4750431750 | 28150 | 28150 | 28150 | 28100 | 83 |
| 348 | 20240311 | 130800 | 4748098900 | 28150 | 28150 | 28150 | 28100 | 242 |
| 349 | 20240311 | 130700 | 4741289000 | 28150 | 28150 | 28150 | 28100 | 177 |
| 350 | 20240311 | 130600 | 4736308200 | 28150 | 28150 | 28150 | 28150 | 61 |
| 351 | 20240311 | 130500 | 4734591050 | 28100 | 28150 | 28200 | 28100 | 324 |
| 352 | 20240311 | 130400 | 4725473850 | 28150 | 28100 | 28150 | 28100 | 549 |
| 353 | 20240311 | 130300 | 4710021250 | 28150 | 28150 | 28150 | 28100 | 197 |
| 354 | 20240311 | 130200 | 4704477950 | 28150 | 28100 | 28150 | 28100 | 73 |
| 355 | 20240311 | 130100 | 4702425750 | 28150 | 28150 | 28150 | 28100 | 220 |
| 356 | 20240311 | 130000 | 4696234800 | 28100 | 28150 | 28150 | 28100 | 131 |
| 357 | 20240311 | 125900 | 4692552000 | 28100 | 28100 | 28150 | 28100 | 54 |
| 358 | 20240311 | 125800 | 4691034050 | 28100 | 28100 | 28150 | 28100 | 210 |
| 359 | 20240311 | 125700 | 4685127100 | 28100 | 28100 | 28100 | 28100 | 125 |
| 360 | 20240311 | 125600 | 4681614600 | 28100 | 28100 | 28100 | 28100 | 83 |
| 361 | 20240311 | 125500 | 4679282300 | 28150 | 28150 | 28150 | 28050 | 154 |
| 362 | 20240311 | 125400 | 4674957100 | 28150 | 28100 | 28150 | 28100 | 387 |
| 363 | 20240311 | 125300 | 4664081050 | 28100 | 28100 | 28100 | 28100 | 146 |
| 364 | 20240311 | 125200 | 4659978450 | 28100 | 28150 | 28150 | 28100 | 138 |
| 365 | 20240311 | 125100 | 4656099850 | 28100 | 28100 | 28150 | 28100 | 458 |
| 366 | 20240311 | 125000 | 4643228700 | 28100 | 28150 | 28150 | 28100 | 245 |
| 367 | 20240311 | 124900 | 4636340900 | 28150 | 28150 | 28150 | 28150 | 12 |
| 368 | 20240311 | 124800 | 4636003100 | 28150 | 28150 | 28150 | 28100 | 843 |
| 369 | 20240311 | 124700 | 4612276750 | 28100 | 28150 | 28150 | 28100 | 557 |
| 370 | 20240311 | 124600 | 4596598950 | 28100 | 28150 | 28150 | 28100 | 339 |
| 371 | 20240311 | 124500 | 4587073000 | 28100 | 28100 | 28100 | 28100 | 100 |
| 372 | 20240311 | 124400 | 4584263000 | 28150 | 28150 | 28200 | 28150 | 1074 |
| 373 | 20240311 | 124300 | 4554028550 | 28200 | 28200 | 28200 | 28150 | 126 |
| 374 | 20240311 | 124200 | 4550477600 | 28150 | 28150 | 28150 | 28150 | 222 |
| 375 | 20240311 | 124100 | 4544228300 | 28150 | 28200 | 28200 | 28150 | 63 |
| 376 | 20240311 | 124000 | 4542453450 | 28200 | 28200 | 28200 | 28150 | 813 |
| 377 | 20240311 | 123900 | 4519546700 | 28200 | 28200 | 28200 | 28200 | 69 |
| 378 | 20240311 | 123800 | 4517600900 | 28200 | 28150 | 28200 | 28150 | 307 |
| 379 | 20240311 | 123700 | 4508951950 | 28150 | 28150 | 28200 | 28150 | 113 |
| 380 | 20240311 | 123600 | 4505769150 | 28200 | 28200 | 28200 | 28150 | 110 |
| 381 | 20240311 | 123500 | 4502668900 | 28250 | 28250 | 28250 | 28200 | 632 |
| 382 | 20240311 | 123400 | 4484845900 | 28250 | 28200 | 28250 | 28200 | 70 |
| 383 | 20240311 | 123300 | 4482870150 | 28250 | 28200 | 28250 | 28200 | 50 |
| 384 | 20240311 | 123200 | 4481459950 | 28200 | 28250 | 28250 | 28200 | 81 |
| 385 | 20240311 | 123100 | 4479175700 | 28250 | 28250 | 28250 | 28200 | 349 |
| 386 | 20240311 | 123000 | 4469318800 | 28200 | 28250 | 28250 | 28200 | 259 |
| 387 | 20240311 | 122900 | 4462013600 | 28200 | 28200 | 28200 | 28200 | 162 |
| 388 | 20240311 | 122800 | 4457445200 | 28200 | 28200 | 28200 | 28150 | 116 |
| 389 | 20240311 | 122700 | 4454176250 | 28200 | 28200 | 28200 | 28150 | 604 |
| 390 | 20240311 | 122600 | 4437153450 | 28200 | 28200 | 28200 | 28150 | 264 |
| 391 | 20240311 | 122500 | 4429717900 | 28150 | 28200 | 28200 | 28150 | 187 |
| 392 | 20240311 | 122400 | 4424449050 | 28200 | 28200 | 28200 | 28200 | 15 |
| 393 | 20240311 | 122300 | 4424026050 | 28150 | 28200 | 28200 | 28150 | 2538 |
| 394 | 20240311 | 122200 | 4352516400 | 28200 | 28200 | 28250 | 28200 | 87 |
| 395 | 20240311 | 122100 | 4350062300 | 28200 | 28200 | 28200 | 28200 | 35 |
| 396 | 20240311 | 122000 | 4349075300 | 28200 | 28250 | 28250 | 28200 | 192 |
| 397 | 20240311 | 121900 | 4343656600 | 28250 | 28250 | 28250 | 28250 | 31 |
| 398 | 20240311 | 121800 | 4342780850 | 28300 | 28300 | 28300 | 28200 | 86 |
| 399 | 20240311 | 121700 | 4340351650 | 28300 | 28300 | 28300 | 28250 | 869 |
| 400 | 20240311 | 121600 | 4315783950 | 28300 | 28250 | 28300 | 28200 | 276 |
| 401 | 20240311 | 121500 | 4307986350 | 28250 | 28200 | 28250 | 28200 | 112 |
| 402 | 20240311 | 121400 | 4304826700 | 28250 | 28200 | 28250 | 28200 | 48 |
| 403 | 20240311 | 121300 | 4303472950 | 28200 | 28250 | 28300 | 28200 | 556 |
| 404 | 20240311 | 121200 | 4287789400 | 28250 | 28250 | 28250 | 28250 | 70 |
| 405 | 20240311 | 121100 | 4285811900 | 28250 | 28250 | 28300 | 28250 | 622 |
| 406 | 20240311 | 121000 | 4268240300 | 28250 | 28250 | 28300 | 28250 | 166 |
| 407 | 20240311 | 120900 | 4263546550 | 28300 | 28250 | 28300 | 28250 | 50 |
| 408 | 20240311 | 120800 | 4262132700 | 28250 | 28250 | 28300 | 28250 | 552 |
| 409 | 20240311 | 120700 | 4246538300 | 28250 | 28300 | 28300 | 28250 | 589 |
| 410 | 20240311 | 120600 | 4229871850 | 28300 | 28300 | 28350 | 28300 | 76 |
| 411 | 20240311 | 120500 | 4227719700 | 28300 | 28300 | 28350 | 28300 | 142 |
| 412 | 20240311 | 120400 | 4223699950 | 28300 | 28350 | 28350 | 28300 | 69 |
| 413 | 20240311 | 120300 | 4221744200 | 28350 | 28250 | 28350 | 28250 | 59 |
| 414 | 20240311 | 120200 | 4220074050 | 28300 | 28350 | 28400 | 28300 | 464 |
| 415 | 20240311 | 120100 | 4206935950 | 28350 | 28400 | 28400 | 28300 | 222 |
| 416 | 20240311 | 120000 | 4200643150 | 28350 | 28350 | 28350 | 28350 | 153 |
| 417 | 20240311 | 115900 | 4196305600 | 28350 | 28350 | 28400 | 28350 | 40 |
| 418 | 20240311 | 115800 | 4195170250 | 28350 | 28400 | 28400 | 28350 | 247 |
| 419 | 20240311 | 115700 | 4188157200 | 28350 | 28350 | 28400 | 28350 | 734 |
| 420 | 20240311 | 115600 | 4167348250 | 28300 | 28300 | 28350 | 28300 | 238 |
| 421 | 20240311 | 115500 | 4160610950 | 28350 | 28300 | 28350 | 28300 | 447 |
| 422 | 20240311 | 115400 | 4147948950 | 28350 | 28350 | 28350 | 28300 | 217 |
| 423 | 20240311 | 115300 | 4141807250 | 28350 | 28350 | 28400 | 28300 | 454 |
| 424 | 20240311 | 115200 | 4128937450 | 28300 | 28300 | 28350 | 28250 | 118 |
| 425 | 20240311 | 115100 | 4125597200 | 28300 | 28250 | 28300 | 28250 | 468 |
| 426 | 20240311 | 115000 | 4112362050 | 28250 | 28350 | 28350 | 28250 | 277 |
| 427 | 20240311 | 114900 | 4104531400 | 28300 | 28250 | 28300 | 28250 | 219 |
| 428 | 20240311 | 114800 | 4098334200 | 28350 | 28300 | 28350 | 28250 | 593 |
| 429 | 20240311 | 114700 | 4081572650 | 28400 | 28400 | 28400 | 28250 | 2264 |
| 430 | 20240311 | 114600 | 4017474950 | 28350 | 28350 | 28350 | 28350 | 137 |
| 431 | 20240311 | 114500 | 4013591000 | 28350 | 28350 | 28350 | 28300 | 129 |
| 432 | 20240311 | 114400 | 4009936100 | 28350 | 28350 | 28350 | 28350 | 410 |
| 433 | 20240311 | 114300 | 3998312600 | 28350 | 28350 | 28350 | 28350 | 425 |
| 434 | 20240311 | 114200 | 3986263850 | 28350 | 28400 | 28400 | 28350 | 189 |
| 435 | 20240311 | 114100 | 3980904050 | 28400 | 28450 | 28450 | 28350 | 71 |
| 436 | 20240311 | 114000 | 3978886700 | 28450 | 28400 | 28450 | 28400 | 731 |
| 437 | 20240311 | 113900 | 3958123850 | 28450 | 28400 | 28450 | 28400 | 48 |
| 438 | 20240311 | 113800 | 3956760050 | 28450 | 28400 | 28450 | 28400 | 322 |
| 439 | 20240311 | 113700 | 3947613900 | 28350 | 28300 | 28350 | 28300 | 298 |
| 440 | 20240311 | 113600 | 3939165700 | 28300 | 28450 | 28450 | 28300 | 5680 |
| 441 | 20240311 | 113500 | 3778220150 | 28450 | 28450 | 28450 | 28400 | 114 |
| 442 | 20240311 | 113400 | 3774979150 | 28450 | 28400 | 28450 | 28400 | 118 |
| 443 | 20240311 | 113300 | 3771622100 | 28400 | 28400 | 28400 | 28400 | 38 |
| 444 | 20240311 | 113200 | 3770542900 | 28450 | 28450 | 28450 | 28400 | 790 |
| 445 | 20240311 | 113100 | 3748100500 | 28450 | 28450 | 28450 | 28400 | 182 |
| 446 | 20240311 | 113000 | 3742924350 | 28450 | 28450 | 28450 | 28400 | 96 |
| 447 | 20240311 | 112900 | 3740197150 | 28450 | 28450 | 28450 | 28450 | 51 |
| 448 | 20240311 | 112800 | 3738746200 | 28450 | 28450 | 28500 | 28400 | 82 |
| 449 | 20240311 | 112700 | 3736414750 | 28450 | 28500 | 28500 | 28450 | 1326 |
| 450 | 20240311 | 112600 | 3698673750 | 28450 | 28500 | 28500 | 28450 | 93 |
| 451 | 20240311 | 112500 | 3696027750 | 28500 | 28450 | 28500 | 28450 | 224 |
| 452 | 20240311 | 112400 | 3689646250 | 28500 | 28500 | 28500 | 28500 | 476 |
| 453 | 20240311 | 112300 | 3676080250 | 28500 | 28500 | 28500 | 28450 | 60 |
| 454 | 20240311 | 112200 | 3674372600 | 28450 | 28450 | 28450 | 28450 | 81 |
| 455 | 20240311 | 112100 | 3672068150 | 28500 | 28500 | 28550 | 28500 | 44 |
| 456 | 20240311 | 112000 | 3670812800 | 28500 | 28550 | 28550 | 28450 | 278 |
| 457 | 20240311 | 111900 | 3662891800 | 28500 | 28500 | 28550 | 28500 | 1186 |
| 458 | 20240311 | 111800 | 3629090050 | 28500 | 28550 | 28550 | 28500 | 108 |
| 459 | 20240311 | 111700 | 3626008550 | 28550 | 28500 | 28550 | 28500 | 109 |
| 460 | 20240311 | 111600 | 3622900600 | 28500 | 28500 | 28500 | 28500 | 35 |
| 461 | 20240311 | 111500 | 3621903100 | 28500 | 28500 | 28500 | 28500 | 73 |
| 462 | 20240311 | 111400 | 3619822600 | 28550 | 28550 | 28550 | 28500 | 268 |
| 463 | 20240311 | 111300 | 3612171700 | 28550 | 28500 | 28550 | 28500 | 163 |
| 464 | 20240311 | 111200 | 3607520950 | 28500 | 28550 | 28550 | 28500 | 87 |
| 465 | 20240311 | 111100 | 3605041200 | 28550 | 28500 | 28550 | 28500 | 402 |
| 466 | 20240311 | 111000 | 3593566850 | 28500 | 28500 | 28550 | 28500 | 154 |
| 467 | 20240311 | 110900 | 3589173900 | 28550 | 28550 | 28550 | 28550 | 314 |
| 468 | 20240311 | 110800 | 3580209200 | 28500 | 28500 | 28500 | 28500 | 141 |
| 469 | 20240311 | 110700 | 3576190700 | 28500 | 28550 | 28550 | 28500 | 489 |
| 470 | 20240311 | 110600 | 3562252550 | 28550 | 28550 | 28550 | 28550 | 409 |
| 471 | 20240311 | 110500 | 3550575600 | 28550 | 28550 | 28550 | 28550 | 43 |
| 472 | 20240311 | 110400 | 3549347950 | 28550 | 28550 | 28550 | 28550 | 3 |
| 473 | 20240311 | 110300 | 3549262300 | 28550 | 28500 | 28550 | 28500 | 314 |
| 474 | 20240311 | 110200 | 3540311850 | 28500 | 28500 | 28550 | 28500 | 757 |
| 475 | 20240311 | 110100 | 3518737200 | 28500 | 28550 | 28550 | 28500 | 1438 |
| 476 | 20240311 | 110000 | 3477753200 | 28500 | 28500 | 28550 | 28500 | 407 |
| 477 | 20240311 | 105900 | 3466148700 | 28500 | 28500 | 28500 | 28500 | 1 |
| 478 | 20240311 | 105800 | 3466120200 | 28500 | 28550 | 28550 | 28500 | 115 |
| 479 | 20240311 | 105700 | 3462841700 | 28550 | 28550 | 28550 | 28550 | 0 |
| 480 | 20240311 | 105600 | 3462841700 | 28550 | 28500 | 28550 | 28500 | 464 |
| 481 | 20240311 | 105500 | 3449616350 | 28500 | 28500 | 28500 | 28500 | 20 |
| 482 | 20240311 | 105400 | 3449046350 | 28500 | 28500 | 28500 | 28500 | 39 |
| 483 | 20240311 | 105300 | 3447934850 | 28550 | 28500 | 28550 | 28500 | 77 |
| 484 | 20240311 | 105200 | 3445737750 | 28550 | 28550 | 28550 | 28550 | 37 |
| 485 | 20240311 | 105100 | 3444681400 | 28500 | 28600 | 28600 | 28500 | 501 |
| 486 | 20240311 | 105000 | 3430394500 | 28500 | 28650 | 28650 | 28500 | 1284 |
| 487 | 20240311 | 104900 | 3393705800 | 28650 | 28650 | 28650 | 28650 | 84 |
| 488 | 20240311 | 104800 | 3391299200 | 28650 | 28650 | 28650 | 28650 | 43 |
| 489 | 20240311 | 104700 | 3390067250 | 28650 | 28650 | 28650 | 28650 | 36 |
| 490 | 20240311 | 104600 | 3389035850 | 28700 | 28650 | 28700 | 28650 | 73 |
| 491 | 20240311 | 104500 | 3386942100 | 28650 | 28700 | 28700 | 28600 | 357 |
| 492 | 20240311 | 104400 | 3376714100 | 28650 | 28650 | 28650 | 28650 | 0 |
| 493 | 20240311 | 104300 | 3376714100 | 28650 | 28700 | 28700 | 28650 | 32 |
| 494 | 20240311 | 104200 | 3375795950 | 28650 | 28650 | 28650 | 28650 | 164 |
| 495 | 20240311 | 104100 | 3371097350 | 28650 | 28650 | 28650 | 28650 | 101 |
| 496 | 20240311 | 104000 | 3368203700 | 28600 | 28600 | 28650 | 28600 | 272 |
| 497 | 20240311 | 103900 | 3360424200 | 28650 | 28650 | 28650 | 28600 | 156 |
| 498 | 20240311 | 103800 | 3355954950 | 28650 | 28600 | 28650 | 28600 | 11 |
| 499 | 20240311 | 103700 | 3355640100 | 28650 | 28650 | 28650 | 28650 | 23 |
| 500 | 20240311 | 103600 | 3354981150 | 28650 | 28650 | 28650 | 28600 | 104 |
| 501 | 20240311 | 103500 | 3352002900 | 28650 | 28650 | 28700 | 28600 | 417 |
| 502 | 20240311 | 103400 | 3340056100 | 28650 | 28650 | 28700 | 28650 | 155 |
| 503 | 20240311 | 103300 | 3335608850 | 28700 | 28600 | 28700 | 28600 | 761 |
| 504 | 20240311 | 103200 | 3313779250 | 28650 | 28600 | 28650 | 28600 | 71 |
| 505 | 20240311 | 103100 | 3311745600 | 28650 | 28650 | 28650 | 28650 | 543 |
| 506 | 20240311 | 103000 | 3296188650 | 28650 | 28600 | 28650 | 28600 | 469 |
| 507 | 20240311 | 102900 | 3282774650 | 28550 | 28550 | 28550 | 28550 | 703 |
| 508 | 20240311 | 102800 | 3262704000 | 28500 | 28500 | 28550 | 28400 | 462 |
| 509 | 20240311 | 102700 | 3249539650 | 28500 | 28400 | 28500 | 28400 | 1499 |
| 510 | 20240311 | 102600 | 3206919850 | 28350 | 28400 | 28400 | 28350 | 173 |
| 511 | 20240311 | 102500 | 3202007650 | 28400 | 28400 | 28400 | 28350 | 120 |
| 512 | 20240311 | 102400 | 3198601200 | 28400 | 28400 | 28450 | 28350 | 758 |
| 513 | 20240311 | 102300 | 3177092250 | 28400 | 28450 | 28450 | 28400 | 945 |
| 514 | 20240311 | 102200 | 3150253250 | 28450 | 28500 | 28500 | 28450 | 1827 |
| 515 | 20240311 | 102100 | 3098273450 | 28500 | 28500 | 28500 | 28500 | 246 |
| 516 | 20240311 | 102000 | 3091262450 | 28500 | 28450 | 28500 | 28450 | 888 |
| 517 | 20240311 | 101900 | 3065998650 | 28400 | 28450 | 28450 | 28400 | 117 |
| 518 | 20240311 | 101800 | 3062671500 | 28450 | 28500 | 28550 | 28450 | 186 |
| 519 | 20240311 | 101700 | 3057376600 | 28500 | 28550 | 28600 | 28400 | 5837 |
| 520 | 20240311 | 101600 | 2891061950 | 28550 | 28550 | 28550 | 28550 | 59 |
| 521 | 20240311 | 101500 | 2889377500 | 28550 | 28600 | 28600 | 28550 | 905 |
| 522 | 20240311 | 101400 | 2863515350 | 28600 | 28550 | 28600 | 28550 | 294 |
| 523 | 20240311 | 101300 | 2855119700 | 28550 | 28550 | 28550 | 28550 | 151 |
| 524 | 20240311 | 101200 | 2850808650 | 28600 | 28600 | 28600 | 28550 | 282 |
| 525 | 20240311 | 101100 | 2842744450 | 28600 | 28550 | 28600 | 28550 | 500 |
| 526 | 20240311 | 101000 | 2828450350 | 28600 | 28650 | 28650 | 28500 | 3974 |
| 527 | 20240311 | 100900 | 2714899000 | 28600 | 28650 | 28650 | 28600 | 158 |
| 528 | 20240311 | 100800 | 2710379650 | 28600 | 28700 | 28700 | 28600 | 70 |
| 529 | 20240311 | 100700 | 2708374550 | 28650 | 28650 | 28650 | 28600 | 16 |
| 530 | 20240311 | 100600 | 2707916400 | 28700 | 28650 | 28700 | 28650 | 151 |
| 531 | 20240311 | 100500 | 2703589100 | 28700 | 28650 | 28700 | 28650 | 1070 |
| 532 | 20240311 | 100400 | 2672926750 | 28650 | 28600 | 28650 | 28600 | 935 |
| 533 | 20240311 | 100300 | 2646155600 | 28600 | 28600 | 28600 | 28600 | 501 |
| 534 | 20240311 | 100200 | 2631827000 | 28600 | 28600 | 28600 | 28550 | 368 |
| 535 | 20240311 | 100100 | 2621307200 | 28600 | 28550 | 28600 | 28550 | 464 |
| 536 | 20240311 | 100000 | 2608055350 | 28600 | 28650 | 28650 | 28550 | 2389 |
| 537 | 20240311 | 095900 | 2539780200 | 28650 | 28650 | 28650 | 28600 | 753 |
| 538 | 20240311 | 095800 | 2518239400 | 28650 | 28700 | 28700 | 28650 | 2073 |
| 539 | 20240311 | 095700 | 2458842950 | 28700 | 28750 | 28750 | 28650 | 522 |
| 540 | 20240311 | 095600 | 2443874350 | 28700 | 28750 | 28750 | 28700 | 341 |
| 541 | 20240311 | 095500 | 2434086950 | 28750 | 28750 | 28750 | 28700 | 227 |
| 542 | 20240311 | 095400 | 2427571350 | 28750 | 28800 | 28800 | 28700 | 589 |
| 543 | 20240311 | 095300 | 2410631900 | 28850 | 28800 | 28900 | 28800 | 651 |
| 544 | 20240311 | 095200 | 2391837850 | 28900 | 28800 | 28900 | 28800 | 68 |
| 545 | 20240311 | 095100 | 2389875350 | 28900 | 28900 | 28950 | 28850 | 298 |
| 546 | 20240311 | 095000 | 2381268850 | 28950 | 28900 | 28950 | 28800 | 966 |
| 547 | 20240311 | 094900 | 2353397300 | 28900 | 28950 | 28950 | 28900 | 220 |
| 548 | 20240311 | 094800 | 2347031100 | 28950 | 28900 | 29000 | 28900 | 439 |
| 549 | 20240311 | 094700 | 2334317550 | 28900 | 28900 | 29000 | 28850 | 442 |
| 550 | 20240311 | 094600 | 2321544650 | 28850 | 28800 | 28850 | 28800 | 432 |
| 551 | 20240311 | 094500 | 2309090650 | 28800 | 28750 | 28800 | 28750 | 70 |
| 552 | 20240311 | 094400 | 2307075200 | 28750 | 28800 | 28800 | 28700 | 420 |
| 553 | 20240311 | 094300 | 2295015150 | 28800 | 28750 | 28800 | 28700 | 499 |
| 554 | 20240311 | 094200 | 2280668100 | 28750 | 28750 | 28800 | 28750 | 224 |
| 555 | 20240311 | 094100 | 2274227900 | 28800 | 28800 | 28800 | 28750 | 319 |
| 556 | 20240311 | 094000 | 2265041750 | 28800 | 28700 | 28800 | 28700 | 204 |
| 557 | 20240311 | 093900 | 2259173050 | 28750 | 28600 | 28750 | 28550 | 2455 |
| 558 | 20240311 | 093800 | 2188869600 | 28600 | 28700 | 28700 | 28600 | 3613 |
| 559 | 20240311 | 093700 | 2085387300 | 28750 | 28850 | 28900 | 28750 | 5479 |
| 560 | 20240311 | 093600 | 1927636500 | 28850 | 28900 | 28900 | 28800 | 4551 |
| 561 | 20240311 | 093500 | 1796439900 | 28850 | 28900 | 28900 | 28850 | 190 |
| 562 | 20240311 | 093400 | 1790957200 | 28900 | 28950 | 28950 | 28850 | 167 |
| 563 | 20240311 | 093300 | 1786127300 | 28950 | 28950 | 28950 | 28850 | 649 |
| 564 | 20240311 | 093200 | 1767376500 | 28900 | 28950 | 28950 | 28900 | 127 |
| 565 | 20240311 | 093100 | 1763703050 | 28900 | 28900 | 28950 | 28850 | 76 |
| 566 | 20240311 | 093000 | 1761505650 | 28900 | 29000 | 29000 | 28900 | 320 |
| 567 | 20240311 | 092900 | 1752250100 | 28900 | 28900 | 28900 | 28850 | 766 |
| 568 | 20240311 | 092800 | 1730121450 | 29000 | 28950 | 29050 | 28900 | 647 |
| 569 | 20240311 | 092700 | 1711405550 | 28950 | 28900 | 28950 | 28850 | 1097 |
| 570 | 20240311 | 092600 | 1679698250 | 28900 | 28900 | 28950 | 28900 | 389 |
| 571 | 20240311 | 092500 | 1668448800 | 28950 | 29000 | 29000 | 28900 | 1013 |
| 572 | 20240311 | 092400 | 1639089000 | 29000 | 29050 | 29050 | 29000 | 156 |
| 573 | 20240311 | 092300 | 1634560000 | 29000 | 29100 | 29100 | 29000 | 221 |
| 574 | 20240311 | 092200 | 1628136400 | 29100 | 29100 | 29150 | 29100 | 268 |
| 575 | 20240311 | 092100 | 1620337550 | 29100 | 29100 | 29100 | 29000 | 250 |
| 576 | 20240311 | 092000 | 1613069300 | 29100 | 29100 | 29100 | 28950 | 262 |
| 577 | 20240311 | 091900 | 1605448850 | 29100 | 28950 | 29100 | 28900 | 634 |
| 578 | 20240311 | 091800 | 1587045300 | 28950 | 28950 | 28950 | 28900 | 962 |
| 579 | 20240311 | 091700 | 1559227300 | 28950 | 29000 | 29000 | 28850 | 1022 |
| 580 | 20240311 | 091600 | 1529679150 | 28900 | 29150 | 29150 | 28850 | 3154 |
| 581 | 20240311 | 091500 | 1438460000 | 28950 | 29050 | 29200 | 28950 | 4206 |
| 582 | 20240311 | 091400 | 1316322250 | 29100 | 29050 | 29150 | 29050 | 940 |
| 583 | 20240311 | 091300 | 1288995000 | 29100 | 29100 | 29100 | 29050 | 646 |
| 584 | 20240311 | 091200 | 1270211700 | 29100 | 29100 | 29200 | 29050 | 436 |
| 585 | 20240311 | 091100 | 1257511300 | 29050 | 29100 | 29150 | 29000 | 1793 |
| 586 | 20240311 | 091000 | 1205398800 | 29100 | 29000 | 29100 | 29000 | 885 |
| 587 | 20240311 | 090900 | 1179699550 | 29000 | 28950 | 29050 | 28950 | 374 |
| 588 | 20240311 | 090800 | 1168851300 | 28950 | 29000 | 29050 | 28850 | 3418 |
| 589 | 20240311 | 090700 | 1069940100 | 29050 | 29050 | 29100 | 29000 | 859 |
| 590 | 20240311 | 090600 | 1044983450 | 29050 | 29150 | 29250 | 29000 | 2589 |
| 591 | 20240311 | 090500 | 969796050 | 29050 | 29100 | 29350 | 29000 | 3300 |
| 592 | 20240311 | 090400 | 873786900 | 29150 | 29400 | 29550 | 29050 | 13166 |
| 593 | 20240311 | 090300 | 488277600 | 29450 | 29350 | 29500 | 29300 | 742 |
| 594 | 20240311 | 090200 | 466438000 | 29300 | 29250 | 29450 | 29200 | 1294 |
| 595 | 20240311 | 090100 | 428562750 | 29250 | 29600 | 29600 | 29200 | 7729 |
| 596 | 20240311 | 090000 | 201727300 | 29550 | 29700 | 29700 | 29500 | 6531 |