30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240312 | 183100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 3420 |
| 3 | 20240312 | 183000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20240312 | 182900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20240312 | 182800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20240312 | 182700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20240312 | 182600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20240312 | 182500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20240312 | 182400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20240312 | 182300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20240312 | 182200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20240312 | 182100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20240312 | 182000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20240312 | 181900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20240312 | 181800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20240312 | 181700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20240312 | 181600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20240312 | 181500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20240312 | 181400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20240312 | 181300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20240312 | 181200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20240312 | 181100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20240312 | 181000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20240312 | 180900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20240312 | 180800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20240312 | 180700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20240312 | 180600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20240312 | 180500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20240312 | 180400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20240312 | 180300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20240312 | 180200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20240312 | 180100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 3420 |
| 33 | 20240312 | 180000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20240312 | 175900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20240312 | 175800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20240312 | 175700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20240312 | 175600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20240312 | 175500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20240312 | 175400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20240312 | 175300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20240312 | 175200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20240312 | 175100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20240312 | 175000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20240312 | 174900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20240312 | 174800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20240312 | 174700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20240312 | 174600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20240312 | 174500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20240312 | 174400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20240312 | 174300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20240312 | 174200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20240312 | 174100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20240312 | 174000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20240312 | 173900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20240312 | 173800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20240312 | 173700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20240312 | 173600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20240312 | 173500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20240312 | 173400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20240312 | 173300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20240312 | 173200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20240312 | 173100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 3420 |
| 63 | 20240312 | 173000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20240312 | 172900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20240312 | 172800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20240312 | 172700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20240312 | 172600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20240312 | 172500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20240312 | 172400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20240312 | 172300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20240312 | 172200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20240312 | 172100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20240312 | 172000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20240312 | 171900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20240312 | 171800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20240312 | 171700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20240312 | 171600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20240312 | 171500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20240312 | 171400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20240312 | 171300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20240312 | 171200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20240312 | 171100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20240312 | 171000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20240312 | 170900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20240312 | 170800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20240312 | 170700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20240312 | 170600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20240312 | 170500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20240312 | 170400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20240312 | 170300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20240312 | 170200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20240312 | 170100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 3420 |
| 93 | 20240312 | 170000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20240312 | 165900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20240312 | 165800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20240312 | 165700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20240312 | 165600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20240312 | 165500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20240312 | 165400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20240312 | 165300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20240312 | 165200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20240312 | 165100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20240312 | 165000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20240312 | 164900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20240312 | 164800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20240312 | 164700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20240312 | 164600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20240312 | 164500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20240312 | 164400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20240312 | 164300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20240312 | 164200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20240312 | 164100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20240312 | 164000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20240312 | 163900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20240312 | 163800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20240312 | 163700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20240312 | 163600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20240312 | 163500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20240312 | 163400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20240312 | 163300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20240312 | 163200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20240312 | 163100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 3420 |
| 123 | 20240312 | 163000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20240312 | 162900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20240312 | 162800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20240312 | 162700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20240312 | 162600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20240312 | 162500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20240312 | 162400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20240312 | 162300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20240312 | 162200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20240312 | 162100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20240312 | 162000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20240312 | 161900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20240312 | 161800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20240312 | 161700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20240312 | 161600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20240312 | 161500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20240312 | 161400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20240312 | 161300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20240312 | 161200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20240312 | 161100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20240312 | 161000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20240312 | 160900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20240312 | 160800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20240312 | 160700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20240312 | 160600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20240312 | 160500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20240312 | 160400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20240312 | 160300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20240312 | 160200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20240312 | 160100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 3420 |
| 153 | 20240312 | 160000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20240312 | 155900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20240312 | 155800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20240312 | 155700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20240312 | 155600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20240312 | 155500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20240312 | 155400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20240312 | 155300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20240312 | 155200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20240312 | 155100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20240312 | 155000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20240312 | 154900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20240312 | 154800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20240312 | 154700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20240312 | 154600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20240312 | 154500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20240312 | 154400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20240312 | 154300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20240312 | 154200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20240312 | 154100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20240312 | 154000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20240312 | 153900 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20240312 | 153800 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20240312 | 153700 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20240312 | 153600 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20240312 | 153500 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20240312 | 153400 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20240312 | 153300 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20240312 | 153200 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20240312 | 153100 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 3420 |
| 183 | 20240312 | 153000 | 5484493850 | 27950 | 27950 | 27950 | 27950 | 3420 |
| 184 | 20240312 | 152900 | 5388904850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240312 | 152800 | 5388904850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20240312 | 152700 | 5388904850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240312 | 152600 | 5388904850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240312 | 152500 | 5388904850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240312 | 152400 | 5388904850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240312 | 152300 | 5388904850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240312 | 152200 | 5388904850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240312 | 152100 | 5388904850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240312 | 152000 | 5388904850 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240312 | 151900 | 5388904850 | 27850 | 27900 | 27950 | 27850 | 527 |
| 195 | 20240312 | 151800 | 5374196200 | 27900 | 27900 | 27950 | 27900 | 614 |
| 196 | 20240312 | 151700 | 5357064300 | 27950 | 27950 | 27950 | 27900 | 2118 |
| 197 | 20240312 | 151600 | 5297971650 | 27950 | 27850 | 27950 | 27850 | 1220 |
| 198 | 20240312 | 151500 | 5263915700 | 27850 | 27850 | 27900 | 27800 | 779 |
| 199 | 20240312 | 151400 | 5242214900 | 27900 | 27900 | 27950 | 27900 | 292 |
| 200 | 20240312 | 151300 | 5234062200 | 27950 | 28050 | 28050 | 27900 | 812 |
| 201 | 20240312 | 151200 | 5211333200 | 28050 | 28050 | 28100 | 28000 | 1481 |
| 202 | 20240312 | 151100 | 5169800300 | 28050 | 27800 | 28050 | 27800 | 3626 |
| 203 | 20240312 | 151000 | 5068346750 | 27800 | 27800 | 28000 | 27700 | 5956 |
| 204 | 20240312 | 150900 | 4902191150 | 27800 | 27500 | 27800 | 27500 | 4260 |
| 205 | 20240312 | 150800 | 4784234850 | 27600 | 27450 | 27600 | 27400 | 636 |
| 206 | 20240312 | 150700 | 4766730100 | 27500 | 27500 | 27550 | 27500 | 1588 |
| 207 | 20240312 | 150600 | 4722987000 | 27550 | 27450 | 27550 | 27400 | 2044 |
| 208 | 20240312 | 150500 | 4666808100 | 27400 | 27450 | 27450 | 27400 | 64 |
| 209 | 20240312 | 150400 | 4665052150 | 27450 | 27400 | 27450 | 27400 | 283 |
| 210 | 20240312 | 150300 | 4657287050 | 27450 | 27350 | 27450 | 27350 | 119 |
| 211 | 20240312 | 150200 | 4654024400 | 27350 | 27450 | 27450 | 27350 | 82 |
| 212 | 20240312 | 150100 | 4651773700 | 27450 | 27450 | 27500 | 27350 | 911 |
| 213 | 20240312 | 150000 | 4626789050 | 27450 | 27450 | 27500 | 27400 | 186 |
| 214 | 20240312 | 145900 | 4621680850 | 27450 | 27500 | 27500 | 27400 | 271 |
| 215 | 20240312 | 145800 | 4614233350 | 27500 | 27450 | 27500 | 27400 | 493 |
| 216 | 20240312 | 145700 | 4600676600 | 27500 | 27450 | 27500 | 27450 | 274 |
| 217 | 20240312 | 145600 | 4593151900 | 27450 | 27400 | 27500 | 27350 | 1268 |
| 218 | 20240312 | 145500 | 4558350050 | 27350 | 27300 | 27350 | 27150 | 1790 |
| 219 | 20240312 | 145400 | 4509429600 | 27250 | 27150 | 27250 | 27150 | 838 |
| 220 | 20240312 | 145300 | 4486642650 | 27150 | 27150 | 27150 | 27100 | 109 |
| 221 | 20240312 | 145200 | 4483683350 | 27100 | 27050 | 27100 | 27050 | 194 |
| 222 | 20240312 | 145100 | 4478433700 | 27050 | 27050 | 27050 | 27000 | 778 |
| 223 | 20240312 | 145000 | 4457396150 | 27050 | 27050 | 27150 | 27050 | 22 |
| 224 | 20240312 | 144900 | 4456800950 | 27050 | 27050 | 27100 | 27050 | 404 |
| 225 | 20240312 | 144800 | 4445865300 | 27100 | 27100 | 27150 | 27100 | 492 |
| 226 | 20240312 | 144700 | 4432531600 | 27100 | 27150 | 27150 | 27100 | 97 |
| 227 | 20240312 | 144600 | 4429902350 | 27150 | 27150 | 27150 | 27150 | 404 |
| 228 | 20240312 | 144500 | 4418933750 | 27150 | 27150 | 27200 | 27150 | 77 |
| 229 | 20240312 | 144400 | 4416843100 | 27150 | 27200 | 27200 | 27150 | 162 |
| 230 | 20240312 | 144300 | 4412444700 | 27150 | 27150 | 27200 | 27150 | 247 |
| 231 | 20240312 | 144200 | 4405738250 | 27200 | 27150 | 27200 | 27150 | 96 |
| 232 | 20240312 | 144100 | 4403131350 | 27150 | 27150 | 27200 | 27150 | 272 |
| 233 | 20240312 | 144000 | 4395733050 | 27150 | 27150 | 27150 | 27150 | 10 |
| 234 | 20240312 | 143900 | 4395461550 | 27150 | 27150 | 27150 | 27150 | 19 |
| 235 | 20240312 | 143800 | 4394945700 | 27150 | 27150 | 27150 | 27150 | 212 |
| 236 | 20240312 | 143700 | 4389189900 | 27150 | 27150 | 27150 | 27150 | 21 |
| 237 | 20240312 | 143600 | 4388619750 | 27200 | 27150 | 27200 | 27150 | 104 |
| 238 | 20240312 | 143500 | 4385795400 | 27150 | 27150 | 27150 | 27150 | 128 |
| 239 | 20240312 | 143400 | 4382320200 | 27250 | 27150 | 27250 | 27150 | 25 |
| 240 | 20240312 | 143300 | 4381640800 | 27150 | 27150 | 27150 | 27150 | 1 |
| 241 | 20240312 | 143200 | 4381613650 | 27250 | 27150 | 27250 | 27150 | 449 |
| 242 | 20240312 | 143100 | 4369420700 | 27150 | 27200 | 27200 | 27150 | 155 |
| 243 | 20240312 | 143000 | 4365204750 | 27200 | 27250 | 27250 | 27200 | 70 |
| 244 | 20240312 | 142900 | 4363300000 | 27250 | 27250 | 27300 | 27200 | 141 |
| 245 | 20240312 | 142800 | 4359458600 | 27300 | 27250 | 27300 | 27200 | 93 |
| 246 | 20240312 | 142700 | 4356922550 | 27300 | 27250 | 27300 | 27200 | 197 |
| 247 | 20240312 | 142600 | 4351559100 | 27250 | 27300 | 27300 | 27250 | 83 |
| 248 | 20240312 | 142500 | 4349293300 | 27250 | 27300 | 27350 | 27200 | 1691 |
| 249 | 20240312 | 142400 | 4303137600 | 27350 | 27300 | 27350 | 27250 | 111 |
| 250 | 20240312 | 142300 | 4300106700 | 27350 | 27300 | 27350 | 27250 | 88 |
| 251 | 20240312 | 142200 | 4297705700 | 27350 | 27300 | 27350 | 27300 | 665 |
| 252 | 20240312 | 142100 | 4279524350 | 27300 | 27350 | 27350 | 27250 | 118 |
| 253 | 20240312 | 142000 | 4276305700 | 27350 | 27250 | 27350 | 27250 | 141 |
| 254 | 20240312 | 141900 | 4272458100 | 27300 | 27250 | 27300 | 27250 | 48 |
| 255 | 20240312 | 141800 | 4271149000 | 27250 | 27250 | 27300 | 27250 | 185 |
| 256 | 20240312 | 141700 | 4266102800 | 27300 | 27250 | 27300 | 27250 | 169 |
| 257 | 20240312 | 141600 | 4261492350 | 27250 | 27250 | 27300 | 27250 | 271 |
| 258 | 20240312 | 141500 | 4254104050 | 27300 | 27350 | 27350 | 27250 | 214 |
| 259 | 20240312 | 141400 | 4248259700 | 27350 | 27350 | 27350 | 27350 | 58 |
| 260 | 20240312 | 141300 | 4246673400 | 27350 | 27400 | 27400 | 27300 | 44 |
| 261 | 20240312 | 141200 | 4245469850 | 27400 | 27400 | 27400 | 27350 | 187 |
| 262 | 20240312 | 141100 | 4240348750 | 27400 | 27450 | 27450 | 27350 | 837 |
| 263 | 20240312 | 141000 | 4217418000 | 27450 | 27450 | 27450 | 27400 | 646 |
| 264 | 20240312 | 140900 | 4199685900 | 27450 | 27450 | 27450 | 27350 | 239 |
| 265 | 20240312 | 140800 | 4193127850 | 27450 | 27350 | 27450 | 27350 | 1434 |
| 266 | 20240312 | 140700 | 4153822750 | 27350 | 27350 | 27400 | 27350 | 635 |
| 267 | 20240312 | 140600 | 4136455400 | 27350 | 27300 | 27350 | 27250 | 746 |
| 268 | 20240312 | 140500 | 4116089850 | 27300 | 27200 | 27300 | 27200 | 415 |
| 269 | 20240312 | 140400 | 4104791750 | 27200 | 27200 | 27200 | 27150 | 199 |
| 270 | 20240312 | 140300 | 4099379500 | 27150 | 27150 | 27200 | 27150 | 390 |
| 271 | 20240312 | 140200 | 4088788500 | 27150 | 27150 | 27150 | 27100 | 82 |
| 272 | 20240312 | 140100 | 4086562250 | 27150 | 27150 | 27150 | 27100 | 160 |
| 273 | 20240312 | 140000 | 4082222000 | 27100 | 27100 | 27150 | 27100 | 257 |
| 274 | 20240312 | 135900 | 4075251200 | 27100 | 27150 | 27150 | 27100 | 331 |
| 275 | 20240312 | 135800 | 4066278150 | 27150 | 27150 | 27200 | 27100 | 365 |
| 276 | 20240312 | 135700 | 4056373400 | 27200 | 27250 | 27250 | 27200 | 427 |
| 277 | 20240312 | 135600 | 4044758900 | 27250 | 27300 | 27300 | 27250 | 100 |
| 278 | 20240312 | 135500 | 4042033300 | 27300 | 27200 | 27300 | 27200 | 81 |
| 279 | 20240312 | 135400 | 4039824800 | 27300 | 27350 | 27350 | 27200 | 454 |
| 280 | 20240312 | 135300 | 4027441100 | 27350 | 27300 | 27350 | 27300 | 323 |
| 281 | 20240312 | 135200 | 4018620950 | 27300 | 27300 | 27300 | 27250 | 136 |
| 282 | 20240312 | 135100 | 4014914500 | 27300 | 27300 | 27300 | 27250 | 278 |
| 283 | 20240312 | 135000 | 4007330400 | 27200 | 27350 | 27350 | 27200 | 591 |
| 284 | 20240312 | 134900 | 3991222950 | 27350 | 27300 | 27350 | 27300 | 128 |
| 285 | 20240312 | 134800 | 3987722200 | 27350 | 27300 | 27350 | 27300 | 176 |
| 286 | 20240312 | 134700 | 3982912850 | 27350 | 27350 | 27350 | 27300 | 97 |
| 287 | 20240312 | 134600 | 3980264250 | 27350 | 27350 | 27350 | 27300 | 49 |
| 288 | 20240312 | 134500 | 3978924150 | 27350 | 27300 | 27350 | 27300 | 135 |
| 289 | 20240312 | 134400 | 3975232900 | 27350 | 27300 | 27350 | 27250 | 250 |
| 290 | 20240312 | 134300 | 3968406000 | 27300 | 27300 | 27300 | 27250 | 619 |
| 291 | 20240312 | 134200 | 3951507450 | 27300 | 27250 | 27300 | 27250 | 83 |
| 292 | 20240312 | 134100 | 3949241800 | 27300 | 27300 | 27300 | 27250 | 95 |
| 293 | 20240312 | 134000 | 3946648350 | 27300 | 27300 | 27300 | 27250 | 103 |
| 294 | 20240312 | 133900 | 3943836550 | 27250 | 27300 | 27300 | 27250 | 108 |
| 295 | 20240312 | 133800 | 3940889250 | 27300 | 27300 | 27300 | 27250 | 164 |
| 296 | 20240312 | 133700 | 3936412650 | 27300 | 27300 | 27300 | 27250 | 273 |
| 297 | 20240312 | 133600 | 3928959900 | 27300 | 27300 | 27300 | 27250 | 1519 |
| 298 | 20240312 | 133500 | 3887497200 | 27300 | 27250 | 27300 | 27250 | 730 |
| 299 | 20240312 | 133400 | 3867586900 | 27300 | 27300 | 27300 | 27250 | 12 |
| 300 | 20240312 | 133300 | 3867259400 | 27300 | 27250 | 27300 | 27250 | 909 |
| 301 | 20240312 | 133200 | 3842484800 | 27250 | 27250 | 27250 | 27200 | 86 |
| 302 | 20240312 | 133100 | 3840142150 | 27250 | 27200 | 27250 | 27150 | 648 |
| 303 | 20240312 | 133000 | 3822509700 | 27250 | 27250 | 27250 | 27200 | 516 |
| 304 | 20240312 | 132900 | 3808461300 | 27250 | 27200 | 27250 | 27200 | 76 |
| 305 | 20240312 | 132800 | 3806391600 | 27250 | 27250 | 27250 | 27150 | 100 |
| 306 | 20240312 | 132700 | 3803667850 | 27250 | 27250 | 27250 | 27150 | 16 |
| 307 | 20240312 | 132600 | 3803232100 | 27250 | 27200 | 27250 | 27150 | 195 |
| 308 | 20240312 | 132500 | 3797926350 | 27150 | 27200 | 27200 | 27150 | 178 |
| 309 | 20240312 | 132400 | 3793085350 | 27200 | 27200 | 27200 | 27150 | 129 |
| 310 | 20240312 | 132300 | 3789576600 | 27200 | 27250 | 27250 | 27200 | 64 |
| 311 | 20240312 | 132200 | 3787835350 | 27150 | 27200 | 27250 | 27150 | 202 |
| 312 | 20240312 | 132100 | 3782340950 | 27200 | 27300 | 27300 | 27200 | 88 |
| 313 | 20240312 | 132000 | 3779943400 | 27150 | 27300 | 27300 | 27100 | 329 |
| 314 | 20240312 | 131900 | 3771007350 | 27150 | 27200 | 27300 | 27150 | 917 |
| 315 | 20240312 | 131800 | 3746036500 | 27200 | 27200 | 27200 | 27200 | 17 |
| 316 | 20240312 | 131700 | 3745574100 | 27200 | 27250 | 27250 | 27150 | 879 |
| 317 | 20240312 | 131600 | 3721678300 | 27250 | 27300 | 27300 | 27250 | 143 |
| 318 | 20240312 | 131500 | 3717779050 | 27300 | 27300 | 27300 | 27250 | 169 |
| 319 | 20240312 | 131400 | 3713165400 | 27300 | 27250 | 27300 | 27200 | 779 |
| 320 | 20240312 | 131300 | 3691937400 | 27250 | 27150 | 27250 | 27150 | 312 |
| 321 | 20240312 | 131200 | 3683436100 | 27250 | 27200 | 27250 | 27200 | 137 |
| 322 | 20240312 | 131100 | 3679708100 | 27200 | 27200 | 27200 | 27150 | 302 |
| 323 | 20240312 | 131000 | 3671506250 | 27200 | 27150 | 27250 | 27150 | 107 |
| 324 | 20240312 | 130900 | 3668597950 | 27150 | 27300 | 27300 | 27100 | 1154 |
| 325 | 20240312 | 130800 | 3637251400 | 27300 | 27200 | 27300 | 27150 | 1129 |
| 326 | 20240312 | 130700 | 3606505200 | 27200 | 27200 | 27200 | 27150 | 130 |
| 327 | 20240312 | 130600 | 3602969850 | 27150 | 27200 | 27200 | 27150 | 200 |
| 328 | 20240312 | 130500 | 3597529900 | 27200 | 27150 | 27200 | 27150 | 272 |
| 329 | 20240312 | 130400 | 3590137300 | 27200 | 27150 | 27200 | 27150 | 161 |
| 330 | 20240312 | 130300 | 3585765900 | 27150 | 27100 | 27150 | 27050 | 742 |
| 331 | 20240312 | 130200 | 3565655400 | 27100 | 27050 | 27100 | 27000 | 1215 |
| 332 | 20240312 | 130100 | 3532756550 | 27050 | 26850 | 27050 | 26850 | 1488 |
| 333 | 20240312 | 130000 | 3492585500 | 26850 | 26850 | 26850 | 26850 | 1 |
| 334 | 20240312 | 125900 | 3492558650 | 26900 | 26900 | 26900 | 26850 | 137 |
| 335 | 20240312 | 125800 | 3488873450 | 26950 | 26950 | 26950 | 26950 | 95 |
| 336 | 20240312 | 125700 | 3486313200 | 27000 | 26950 | 27000 | 26950 | 6 |
| 337 | 20240312 | 125600 | 3486151400 | 26950 | 26950 | 26950 | 26950 | 7 |
| 338 | 20240312 | 125500 | 3485962750 | 26950 | 26950 | 27000 | 26950 | 706 |
| 339 | 20240312 | 125400 | 3466935950 | 27000 | 26950 | 27000 | 26950 | 60 |
| 340 | 20240312 | 125300 | 3465318450 | 26950 | 26950 | 27000 | 26950 | 4 |
| 341 | 20240312 | 125200 | 3465210600 | 27000 | 27000 | 27000 | 26950 | 14 |
| 342 | 20240312 | 125100 | 3464833200 | 27000 | 27000 | 27000 | 27000 | 5 |
| 343 | 20240312 | 125000 | 3464698200 | 27000 | 27000 | 27000 | 26950 | 183 |
| 344 | 20240312 | 124900 | 3459757300 | 27100 | 27000 | 27100 | 27000 | 232 |
| 345 | 20240312 | 124800 | 3453488300 | 27100 | 27100 | 27100 | 27000 | 1505 |
| 346 | 20240312 | 124700 | 3412827400 | 27100 | 27000 | 27100 | 27000 | 968 |
| 347 | 20240312 | 124600 | 3386657300 | 27000 | 26950 | 27000 | 26950 | 43 |
| 348 | 20240312 | 124500 | 3385498400 | 26950 | 27000 | 27000 | 26850 | 127 |
| 349 | 20240312 | 124400 | 3382080200 | 26950 | 27000 | 27000 | 26950 | 465 |
| 350 | 20240312 | 124300 | 3369548250 | 26950 | 26950 | 26950 | 26850 | 682 |
| 351 | 20240312 | 124200 | 3351193600 | 26900 | 26900 | 26950 | 26900 | 25 |
| 352 | 20240312 | 124100 | 3350520550 | 26950 | 27000 | 27000 | 26950 | 201 |
| 353 | 20240312 | 124000 | 3345093600 | 27050 | 27050 | 27100 | 26900 | 192 |
| 354 | 20240312 | 123900 | 3339905750 | 27050 | 26900 | 27050 | 26850 | 1436 |
| 355 | 20240312 | 123800 | 3301127050 | 26900 | 26800 | 26900 | 26800 | 2458 |
| 356 | 20240312 | 123700 | 3235112200 | 26750 | 26750 | 26750 | 26750 | 16 |
| 357 | 20240312 | 123600 | 3234684200 | 26700 | 26700 | 26700 | 26700 | 17 |
| 358 | 20240312 | 123500 | 3234230300 | 26750 | 26750 | 26750 | 26750 | 343 |
| 359 | 20240312 | 123400 | 3225055050 | 26750 | 26750 | 26750 | 26750 | 18 |
| 360 | 20240312 | 123300 | 3224573550 | 26750 | 26750 | 26750 | 26750 | 34 |
| 361 | 20240312 | 123200 | 3223664050 | 26750 | 26750 | 26750 | 26750 | 2 |
| 362 | 20240312 | 123100 | 3223610550 | 26750 | 26800 | 26800 | 26750 | 2 |
| 363 | 20240312 | 123000 | 3223557000 | 26800 | 26800 | 26800 | 26750 | 46 |
| 364 | 20240312 | 122900 | 3222324950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 365 | 20240312 | 122800 | 3222324950 | 26750 | 26750 | 26750 | 26750 | 89 |
| 366 | 20240312 | 122700 | 3219944200 | 26800 | 26750 | 26800 | 26750 | 41 |
| 367 | 20240312 | 122600 | 3218845450 | 26750 | 26800 | 26800 | 26750 | 33 |
| 368 | 20240312 | 122500 | 3217962650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 369 | 20240312 | 122400 | 3217962650 | 26800 | 26750 | 26800 | 26750 | 3 |
| 370 | 20240312 | 122300 | 3217882350 | 26750 | 26750 | 26750 | 26750 | 14 |
| 371 | 20240312 | 122200 | 3217507850 | 26850 | 26850 | 26850 | 26850 | 1 |
| 372 | 20240312 | 122100 | 3217481000 | 26700 | 26800 | 26800 | 26700 | 1162 |
| 373 | 20240312 | 122000 | 3186416750 | 26850 | 26800 | 26850 | 26800 | 536 |
| 374 | 20240312 | 121900 | 3172051900 | 26750 | 26750 | 26800 | 26750 | 114 |
| 375 | 20240312 | 121800 | 3168998700 | 26700 | 26700 | 26700 | 26700 | 164 |
| 376 | 20240312 | 121700 | 3164619900 | 26650 | 26700 | 26700 | 26650 | 438 |
| 377 | 20240312 | 121600 | 3152927200 | 26700 | 26700 | 26700 | 26650 | 38 |
| 378 | 20240312 | 121500 | 3151912900 | 26650 | 26650 | 26650 | 26650 | 13 |
| 379 | 20240312 | 121400 | 3151566450 | 26650 | 26650 | 26650 | 26650 | 156 |
| 380 | 20240312 | 121300 | 3147409050 | 26650 | 26650 | 26650 | 26650 | 2 |
| 381 | 20240312 | 121200 | 3147355750 | 26650 | 26700 | 26700 | 26650 | 42 |
| 382 | 20240312 | 121100 | 3146234400 | 26700 | 26700 | 26700 | 26650 | 459 |
| 383 | 20240312 | 121000 | 3133980650 | 26700 | 26700 | 26700 | 26700 | 15 |
| 384 | 20240312 | 120900 | 3133580150 | 26700 | 26700 | 26700 | 26700 | 3 |
| 385 | 20240312 | 120800 | 3133500050 | 26700 | 26700 | 26750 | 26700 | 525 |
| 386 | 20240312 | 120700 | 3119457550 | 26750 | 26700 | 26750 | 26700 | 10 |
| 387 | 20240312 | 120600 | 3119190400 | 26700 | 26700 | 26750 | 26700 | 175 |
| 388 | 20240312 | 120500 | 3114512350 | 26750 | 26700 | 26750 | 26700 | 19 |
| 389 | 20240312 | 120400 | 3114004750 | 26750 | 26700 | 26750 | 26700 | 88 |
| 390 | 20240312 | 120300 | 3111655050 | 26700 | 26700 | 26750 | 26700 | 274 |
| 391 | 20240312 | 120200 | 3104336750 | 26700 | 26700 | 26700 | 26700 | 4 |
| 392 | 20240312 | 120100 | 3104229950 | 26700 | 26700 | 26700 | 26700 | 15 |
| 393 | 20240312 | 120000 | 3103829450 | 26700 | 26700 | 26700 | 26700 | 80 |
| 394 | 20240312 | 115900 | 3101693450 | 26700 | 26700 | 26700 | 26700 | 31 |
| 395 | 20240312 | 115800 | 3100865750 | 26700 | 26700 | 26700 | 26650 | 398 |
| 396 | 20240312 | 115700 | 3090239200 | 26650 | 26650 | 26700 | 26650 | 35 |
| 397 | 20240312 | 115600 | 3089306300 | 26650 | 26700 | 26700 | 26650 | 242 |
| 398 | 20240312 | 115500 | 3082855000 | 26700 | 26650 | 26700 | 26650 | 218 |
| 399 | 20240312 | 115400 | 3077044900 | 26650 | 26650 | 26650 | 26650 | 161 |
| 400 | 20240312 | 115300 | 3072754250 | 26650 | 26650 | 26650 | 26650 | 230 |
| 401 | 20240312 | 115200 | 3066624750 | 26650 | 26700 | 26750 | 26650 | 29 |
| 402 | 20240312 | 115100 | 3065851150 | 26700 | 26750 | 26750 | 26700 | 177 |
| 403 | 20240312 | 115000 | 3061125200 | 26700 | 26700 | 26700 | 26700 | 237 |
| 404 | 20240312 | 114900 | 3054797300 | 26700 | 26700 | 26700 | 26700 | 40 |
| 405 | 20240312 | 114800 | 3053729300 | 26750 | 26700 | 26750 | 26700 | 114 |
| 406 | 20240312 | 114700 | 3050680500 | 26700 | 26750 | 26750 | 26700 | 287 |
| 407 | 20240312 | 114600 | 3043011700 | 26750 | 26750 | 26750 | 26750 | 212 |
| 408 | 20240312 | 114500 | 3037340700 | 26750 | 26750 | 26750 | 26750 | 20 |
| 409 | 20240312 | 114400 | 3036805700 | 26700 | 26700 | 26700 | 26700 | 7 |
| 410 | 20240312 | 114300 | 3036618800 | 26700 | 26750 | 26800 | 26700 | 103 |
| 411 | 20240312 | 114200 | 3033866450 | 26750 | 26700 | 26750 | 26700 | 59 |
| 412 | 20240312 | 114100 | 3032288900 | 26700 | 26750 | 26850 | 26700 | 715 |
| 413 | 20240312 | 114000 | 3013186700 | 26700 | 26850 | 26850 | 26700 | 91 |
| 414 | 20240312 | 113900 | 3010756600 | 26800 | 26700 | 26800 | 26650 | 1208 |
| 415 | 20240312 | 113800 | 2978505600 | 26700 | 26650 | 26700 | 26650 | 184 |
| 416 | 20240312 | 113700 | 2973601850 | 26700 | 26700 | 26700 | 26650 | 220 |
| 417 | 20240312 | 113600 | 2967727900 | 26700 | 26700 | 26700 | 26700 | 103 |
| 418 | 20240312 | 113500 | 2964977800 | 26650 | 26650 | 26700 | 26650 | 122 |
| 419 | 20240312 | 113400 | 2961723950 | 26650 | 26700 | 26700 | 26650 | 54 |
| 420 | 20240312 | 113300 | 2960284750 | 26700 | 26700 | 26700 | 26700 | 3 |
| 421 | 20240312 | 113200 | 2960204650 | 26700 | 26600 | 26700 | 26600 | 230 |
| 422 | 20240312 | 113100 | 2954084550 | 26600 | 26650 | 26700 | 26600 | 646 |
| 423 | 20240312 | 113000 | 2936890500 | 26650 | 26600 | 26700 | 26600 | 91 |
| 424 | 20240312 | 112900 | 2934468850 | 26600 | 26750 | 26750 | 26550 | 3726 |
| 425 | 20240312 | 112800 | 2835311500 | 26700 | 26750 | 26800 | 26700 | 1380 |
| 426 | 20240312 | 112700 | 2798371550 | 26750 | 26750 | 26750 | 26750 | 5 |
| 427 | 20240312 | 112600 | 2798237800 | 26750 | 26750 | 26750 | 26750 | 141 |
| 428 | 20240312 | 112500 | 2794466050 | 26750 | 26750 | 26800 | 26750 | 5 |
| 429 | 20240312 | 112400 | 2794332250 | 26750 | 26750 | 26800 | 26750 | 225 |
| 430 | 20240312 | 112300 | 2788307900 | 26750 | 26750 | 26750 | 26700 | 933 |
| 431 | 20240312 | 112200 | 2763378450 | 26800 | 26750 | 26800 | 26750 | 9 |
| 432 | 20240312 | 112100 | 2763137300 | 26750 | 26750 | 26750 | 26750 | 221 |
| 433 | 20240312 | 112000 | 2757225550 | 26750 | 26750 | 26800 | 26750 | 340 |
| 434 | 20240312 | 111900 | 2748130050 | 26750 | 26800 | 26800 | 26750 | 301 |
| 435 | 20240312 | 111800 | 2740067200 | 26850 | 26800 | 26850 | 26800 | 13 |
| 436 | 20240312 | 111700 | 2739718500 | 26850 | 26850 | 26850 | 26700 | 202 |
| 437 | 20240312 | 111600 | 2734311800 | 26850 | 26700 | 26850 | 26700 | 4469 |
| 438 | 20240312 | 111500 | 2614765850 | 26700 | 26750 | 26750 | 26700 | 453 |
| 439 | 20240312 | 111400 | 2602662800 | 26750 | 26700 | 26750 | 26700 | 301 |
| 440 | 20240312 | 111300 | 2594625650 | 26700 | 26700 | 26750 | 26700 | 1704 |
| 441 | 20240312 | 111200 | 2549115950 | 26750 | 26850 | 26850 | 26750 | 1579 |
| 442 | 20240312 | 111100 | 2506803350 | 26900 | 26850 | 26900 | 26850 | 127 |
| 443 | 20240312 | 111000 | 2503387900 | 26850 | 26850 | 26850 | 26800 | 258 |
| 444 | 20240312 | 110900 | 2496461200 | 26850 | 26800 | 26850 | 26800 | 201 |
| 445 | 20240312 | 110800 | 2491069350 | 26800 | 26800 | 26850 | 26800 | 174 |
| 446 | 20240312 | 110700 | 2486400750 | 26800 | 26800 | 26800 | 26800 | 107 |
| 447 | 20240312 | 110600 | 2483533150 | 26800 | 26800 | 26850 | 26800 | 958 |
| 448 | 20240312 | 110500 | 2457856450 | 26800 | 26850 | 26850 | 26800 | 260 |
| 449 | 20240312 | 110400 | 2450878050 | 26900 | 26900 | 26900 | 26850 | 597 |
| 450 | 20240312 | 110300 | 2434847950 | 26900 | 26850 | 26900 | 26800 | 802 |
| 451 | 20240312 | 110200 | 2413315600 | 26850 | 27000 | 27000 | 26850 | 2400 |
| 452 | 20240312 | 110100 | 2348669800 | 27000 | 27050 | 27050 | 27000 | 2151 |
| 453 | 20240312 | 110000 | 2290554200 | 27050 | 27100 | 27150 | 27050 | 492 |
| 454 | 20240312 | 105900 | 2277223950 | 27100 | 27100 | 27150 | 27050 | 669 |
| 455 | 20240312 | 105800 | 2259113350 | 27100 | 27200 | 27200 | 27100 | 435 |
| 456 | 20240312 | 105700 | 2247321900 | 27200 | 27200 | 27200 | 27100 | 91 |
| 457 | 20240312 | 105600 | 2244851700 | 27200 | 27150 | 27200 | 27050 | 28 |
| 458 | 20240312 | 105500 | 2244091400 | 27250 | 27200 | 27250 | 27050 | 3039 |
| 459 | 20240312 | 105400 | 2161656700 | 27250 | 27200 | 27250 | 27200 | 82 |
| 460 | 20240312 | 105300 | 2159422250 | 27200 | 27200 | 27200 | 27200 | 483 |
| 461 | 20240312 | 105200 | 2146284650 | 27150 | 27150 | 27150 | 27150 | 2 |
| 462 | 20240312 | 105100 | 2146230350 | 27200 | 27250 | 27250 | 27200 | 128 |
| 463 | 20240312 | 105000 | 2142745800 | 27250 | 27250 | 27250 | 27250 | 1 |
| 464 | 20240312 | 104900 | 2142718550 | 27300 | 27250 | 27300 | 27250 | 212 |
| 465 | 20240312 | 104800 | 2136931050 | 27200 | 27250 | 27300 | 27200 | 125 |
| 466 | 20240312 | 104700 | 2133528150 | 27250 | 27300 | 27300 | 27250 | 62 |
| 467 | 20240312 | 104600 | 2131836200 | 27300 | 27300 | 27300 | 27300 | 81 |
| 468 | 20240312 | 104500 | 2129624900 | 27250 | 27200 | 27250 | 27200 | 235 |
| 469 | 20240312 | 104400 | 2123221300 | 27250 | 27250 | 27250 | 27200 | 83 |
| 470 | 20240312 | 104300 | 2120963350 | 27200 | 27200 | 27200 | 27200 | 61 |
| 471 | 20240312 | 104200 | 2119304150 | 27200 | 27250 | 27250 | 27200 | 640 |
| 472 | 20240312 | 104100 | 2101869500 | 27250 | 27250 | 27250 | 27250 | 31 |
| 473 | 20240312 | 104000 | 2101024750 | 27300 | 27300 | 27300 | 27300 | 5 |
| 474 | 20240312 | 103900 | 2100888250 | 27250 | 27250 | 27250 | 27250 | 19 |
| 475 | 20240312 | 103800 | 2100370500 | 27250 | 27250 | 27300 | 27250 | 187 |
| 476 | 20240312 | 103700 | 2095271250 | 27300 | 27250 | 27300 | 27250 | 117 |
| 477 | 20240312 | 103600 | 2092082950 | 27250 | 27300 | 27300 | 27250 | 27 |
| 478 | 20240312 | 103500 | 2091346500 | 27250 | 27250 | 27350 | 27250 | 643 |
| 479 | 20240312 | 103400 | 2073824150 | 27250 | 27350 | 27350 | 27250 | 199 |
| 480 | 20240312 | 103300 | 2068400750 | 27300 | 27300 | 27300 | 27250 | 48 |
| 481 | 20240312 | 103200 | 2067091050 | 27300 | 27250 | 27300 | 27250 | 91 |
| 482 | 20240312 | 103100 | 2064606800 | 27300 | 27350 | 27350 | 27300 | 116 |
| 483 | 20240312 | 103000 | 2061438350 | 27350 | 27300 | 27350 | 27300 | 2 |
| 484 | 20240312 | 102900 | 2061383700 | 27300 | 27300 | 27300 | 27300 | 518 |
| 485 | 20240312 | 102800 | 2047242300 | 27300 | 27250 | 27300 | 27250 | 234 |
| 486 | 20240312 | 102700 | 2040862850 | 27250 | 27200 | 27250 | 27200 | 368 |
| 487 | 20240312 | 102600 | 2030835100 | 27200 | 27100 | 27250 | 27100 | 892 |
| 488 | 20240312 | 102500 | 2006572150 | 27200 | 27150 | 27200 | 27100 | 285 |
| 489 | 20240312 | 102400 | 1998844550 | 27150 | 27050 | 27150 | 27050 | 427 |
| 490 | 20240312 | 102300 | 1987294100 | 27100 | 27200 | 27250 | 27050 | 3230 |
| 491 | 20240312 | 102200 | 1899766600 | 27200 | 27150 | 27200 | 27150 | 563 |
| 492 | 20240312 | 102100 | 1884455250 | 27150 | 27200 | 27200 | 27100 | 870 |
| 493 | 20240312 | 102000 | 1860813550 | 27200 | 27200 | 27200 | 27200 | 50 |
| 494 | 20240312 | 101900 | 1859453550 | 27250 | 27200 | 27250 | 27200 | 40 |
| 495 | 20240312 | 101800 | 1858365400 | 27200 | 27250 | 27300 | 27200 | 307 |
| 496 | 20240312 | 101700 | 1850007150 | 27250 | 27200 | 27300 | 27200 | 215 |
| 497 | 20240312 | 101600 | 1844141600 | 27200 | 27300 | 27300 | 27200 | 196 |
| 498 | 20240312 | 101500 | 1838800800 | 27200 | 27200 | 27250 | 27150 | 512 |
| 499 | 20240312 | 101400 | 1824888900 | 27200 | 27150 | 27200 | 27150 | 110 |
| 500 | 20240312 | 101300 | 1821897300 | 27150 | 27100 | 27150 | 27050 | 672 |
| 501 | 20240312 | 101200 | 1803705100 | 27100 | 27150 | 27200 | 27050 | 2178 |
| 502 | 20240312 | 101100 | 1744706350 | 27200 | 27500 | 27500 | 27200 | 4202 |
| 503 | 20240312 | 101000 | 1630023250 | 27500 | 27450 | 27500 | 27450 | 1014 |
| 504 | 20240312 | 100900 | 1602186900 | 27500 | 27450 | 27500 | 27450 | 32 |
| 505 | 20240312 | 100800 | 1601308450 | 27550 | 27500 | 27550 | 27500 | 55 |
| 506 | 20240312 | 100700 | 1599795700 | 27450 | 27550 | 27550 | 27450 | 127 |
| 507 | 20240312 | 100600 | 1596303850 | 27500 | 27500 | 27550 | 27450 | 290 |
| 508 | 20240312 | 100500 | 1588329750 | 27500 | 27500 | 27500 | 27500 | 87 |
| 509 | 20240312 | 100400 | 1585937250 | 27500 | 27650 | 27650 | 27500 | 592 |
| 510 | 20240312 | 100300 | 1569602350 | 27650 | 27650 | 27650 | 27550 | 1066 |
| 511 | 20240312 | 100200 | 1540175800 | 27700 | 27750 | 27750 | 27700 | 158 |
| 512 | 20240312 | 100100 | 1535798950 | 27700 | 27950 | 27950 | 27700 | 1628 |
| 513 | 20240312 | 100000 | 1490455200 | 27950 | 27900 | 28000 | 27900 | 1314 |
| 514 | 20240312 | 095900 | 1453743500 | 27900 | 27650 | 27900 | 27650 | 3591 |
| 515 | 20240312 | 095800 | 1353901700 | 27650 | 27650 | 27650 | 27650 | 1 |
| 516 | 20240312 | 095700 | 1353874050 | 27600 | 27750 | 27750 | 27600 | 540 |
| 517 | 20240312 | 095600 | 1338890550 | 27750 | 27650 | 27750 | 27500 | 736 |
| 518 | 20240312 | 095500 | 1318560700 | 27600 | 27600 | 27750 | 27600 | 851 |
| 519 | 20240312 | 095400 | 1295043850 | 27500 | 27500 | 27600 | 27500 | 560 |
| 520 | 20240312 | 095300 | 1279607550 | 27500 | 27500 | 27600 | 27500 | 273 |
| 521 | 20240312 | 095200 | 1272089700 | 27500 | 27450 | 27500 | 27450 | 58 |
| 522 | 20240312 | 095100 | 1270497550 | 27500 | 27450 | 27550 | 27450 | 309 |
| 523 | 20240312 | 095000 | 1262009450 | 27450 | 27550 | 27550 | 27450 | 77 |
| 524 | 20240312 | 094900 | 1259894350 | 27550 | 27600 | 27600 | 27450 | 101 |
| 525 | 20240312 | 094800 | 1257118150 | 27450 | 27500 | 27500 | 27450 | 498 |
| 526 | 20240312 | 094700 | 1243437200 | 27450 | 27500 | 27600 | 27450 | 1423 |
| 527 | 20240312 | 094600 | 1204315100 | 27500 | 27600 | 27600 | 27500 | 606 |
| 528 | 20240312 | 094500 | 1187624100 | 27600 | 27600 | 27650 | 27600 | 423 |
| 529 | 20240312 | 094400 | 1175940800 | 27650 | 27600 | 27650 | 27600 | 15 |
| 530 | 20240312 | 094300 | 1175526250 | 27650 | 27650 | 27650 | 27600 | 577 |
| 531 | 20240312 | 094200 | 1159597050 | 27650 | 27700 | 27700 | 27650 | 232 |
| 532 | 20240312 | 094100 | 1153179500 | 27700 | 27650 | 27700 | 27650 | 175 |
| 533 | 20240312 | 094000 | 1148334600 | 27650 | 27650 | 27650 | 27650 | 289 |
| 534 | 20240312 | 093900 | 1140343750 | 27650 | 27700 | 27700 | 27650 | 74 |
| 535 | 20240312 | 093800 | 1138296100 | 27700 | 27700 | 27700 | 27650 | 215 |
| 536 | 20240312 | 093700 | 1132341850 | 27650 | 27750 | 27750 | 27650 | 161 |
| 537 | 20240312 | 093600 | 1127889350 | 27750 | 27750 | 27750 | 27750 | 219 |
| 538 | 20240312 | 093500 | 1121812100 | 27750 | 27550 | 27750 | 27550 | 746 |
| 539 | 20240312 | 093400 | 1101232850 | 27550 | 27550 | 27600 | 27550 | 413 |
| 540 | 20240312 | 093300 | 1089852200 | 27550 | 27600 | 27600 | 27550 | 1185 |
| 541 | 20240312 | 093200 | 1057201400 | 27600 | 27600 | 27650 | 27600 | 467 |
| 542 | 20240312 | 093100 | 1044312050 | 27600 | 27650 | 27650 | 27600 | 486 |
| 543 | 20240312 | 093000 | 1030895900 | 27650 | 27600 | 27650 | 27600 | 327 |
| 544 | 20240312 | 092900 | 1021868250 | 27600 | 27650 | 27650 | 27600 | 1169 |
| 545 | 20240312 | 092800 | 989578950 | 27700 | 27750 | 27750 | 27650 | 664 |
| 546 | 20240312 | 092700 | 971191000 | 27750 | 27850 | 27850 | 27750 | 490 |
| 547 | 20240312 | 092600 | 957574450 | 27850 | 27850 | 27850 | 27800 | 479 |
| 548 | 20240312 | 092500 | 944235900 | 27750 | 27700 | 27800 | 27650 | 1406 |
| 549 | 20240312 | 092400 | 905218650 | 27650 | 27700 | 27700 | 27650 | 169 |
| 550 | 20240312 | 092300 | 900542050 | 27650 | 27650 | 27700 | 27650 | 226 |
| 551 | 20240312 | 092200 | 894292300 | 27650 | 27550 | 27650 | 27500 | 480 |
| 552 | 20240312 | 092100 | 881074750 | 27600 | 27700 | 27700 | 27600 | 2007 |
| 553 | 20240312 | 092000 | 825600350 | 27700 | 27800 | 27800 | 27700 | 903 |
| 554 | 20240312 | 091900 | 800547650 | 27800 | 27750 | 27800 | 27750 | 348 |
| 555 | 20240312 | 091800 | 790884100 | 27750 | 27700 | 27750 | 27700 | 1393 |
| 556 | 20240312 | 091700 | 752295900 | 27750 | 27750 | 27750 | 27700 | 725 |
| 557 | 20240312 | 091600 | 732179550 | 27750 | 27900 | 27900 | 27750 | 2607 |
| 558 | 20240312 | 091500 | 659616350 | 27900 | 27900 | 27900 | 27900 | 630 |
| 559 | 20240312 | 091400 | 642039350 | 27850 | 27950 | 27950 | 27850 | 1405 |
| 560 | 20240312 | 091300 | 602840950 | 27950 | 27950 | 28000 | 27850 | 1762 |
| 561 | 20240312 | 091200 | 553603650 | 27950 | 27850 | 27950 | 27850 | 605 |
| 562 | 20240312 | 091100 | 536708600 | 27900 | 27850 | 27950 | 27850 | 1862 |
| 563 | 20240312 | 091000 | 484758450 | 27850 | 27700 | 27850 | 27700 | 1712 |
| 564 | 20240312 | 090900 | 437267050 | 27600 | 27550 | 27650 | 27500 | 814 |
| 565 | 20240312 | 090800 | 414836350 | 27550 | 27650 | 27700 | 27550 | 2006 |
| 566 | 20240312 | 090700 | 359482550 | 27650 | 27750 | 27800 | 27650 | 786 |
| 567 | 20240312 | 090600 | 337678650 | 27750 | 27600 | 27750 | 27550 | 429 |
| 568 | 20240312 | 090500 | 325818750 | 27550 | 27650 | 27650 | 27550 | 918 |
| 569 | 20240312 | 090400 | 300493000 | 27650 | 27650 | 27650 | 27600 | 552 |
| 570 | 20240312 | 090300 | 285253200 | 27750 | 27800 | 27850 | 27600 | 1402 |
| 571 | 20240312 | 090200 | 246326350 | 27800 | 27800 | 27950 | 27650 | 2733 |
| 572 | 20240312 | 090100 | 170093500 | 27750 | 27550 | 27800 | 27550 | 3205 |
| 573 | 20240312 | 090000 | 81560400 | 27550 | 27450 | 27600 | 27450 | 2967 |