30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 183400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 4816 |
| 3 | 20240311 | 183300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20240311 | 183200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20240311 | 183100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20240311 | 183000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20240311 | 182900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20240311 | 182800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20240311 | 182700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20240311 | 182600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20240311 | 182500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20240311 | 182400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20240311 | 182300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20240311 | 182200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20240311 | 182100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20240311 | 182000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20240311 | 181900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20240311 | 181800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20240311 | 181700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20240311 | 181600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20240311 | 181500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20240311 | 181400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20240311 | 181300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20240311 | 181200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20240311 | 181100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20240311 | 181000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20240311 | 180900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20240311 | 180800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20240311 | 180700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20240311 | 180600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20240311 | 180500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20240311 | 180400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 4816 |
| 33 | 20240311 | 180300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20240311 | 180200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20240311 | 180100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20240311 | 180000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20240311 | 175900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20240311 | 175800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20240311 | 175700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20240311 | 175600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20240311 | 175500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20240311 | 175400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20240311 | 175300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20240311 | 175200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20240311 | 175100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20240311 | 175000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20240311 | 174900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20240311 | 174800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20240311 | 174700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20240311 | 174600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20240311 | 174500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20240311 | 174400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20240311 | 174300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20240311 | 174200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20240311 | 174100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20240311 | 174000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20240311 | 173900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20240311 | 173800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20240311 | 173700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20240311 | 173600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20240311 | 173500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20240311 | 173400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 4816 |
| 63 | 20240311 | 173300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20240311 | 173200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20240311 | 173100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20240311 | 173000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20240311 | 172900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20240311 | 172800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20240311 | 172700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20240311 | 172600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20240311 | 172500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20240311 | 172400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20240311 | 172300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20240311 | 172200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20240311 | 172100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20240311 | 172000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20240311 | 171900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20240311 | 171800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20240311 | 171700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20240311 | 171600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20240311 | 171500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20240311 | 171400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20240311 | 171300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20240311 | 171200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20240311 | 171100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20240311 | 171000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20240311 | 170900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20240311 | 170800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20240311 | 170700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20240311 | 170600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20240311 | 170500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20240311 | 170400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 4816 |
| 93 | 20240311 | 170300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20240311 | 170200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20240311 | 170100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20240311 | 170000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20240311 | 165900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20240311 | 165800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20240311 | 165700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20240311 | 165600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20240311 | 165500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20240311 | 165400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20240311 | 165300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20240311 | 165200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20240311 | 165100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20240311 | 165000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20240311 | 164900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20240311 | 164800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20240311 | 164700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20240311 | 164600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20240311 | 164500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20240311 | 164400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20240311 | 164300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20240311 | 164200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20240311 | 164100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20240311 | 164000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20240311 | 163900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20240311 | 163800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20240311 | 163700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20240311 | 163600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20240311 | 163500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20240311 | 163400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 4816 |
| 123 | 20240311 | 163300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20240311 | 163200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20240311 | 163100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20240311 | 163000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20240311 | 162900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20240311 | 162800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20240311 | 162700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20240311 | 162600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20240311 | 162500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20240311 | 162400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20240311 | 162300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20240311 | 162200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20240311 | 162100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20240311 | 162000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20240311 | 161900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20240311 | 161800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20240311 | 161700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20240311 | 161600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20240311 | 161500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20240311 | 161400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20240311 | 161300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20240311 | 161200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20240311 | 161100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20240311 | 161000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20240311 | 160900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20240311 | 160800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20240311 | 160700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20240311 | 160600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20240311 | 160500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20240311 | 160400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 4816 |
| 153 | 20240311 | 160300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20240311 | 160200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20240311 | 160100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20240311 | 160000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20240311 | 155900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20240311 | 155800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20240311 | 155700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20240311 | 155600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20240311 | 155500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20240311 | 155400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20240311 | 155300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20240311 | 155200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20240311 | 155100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20240311 | 155000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20240311 | 154900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20240311 | 154800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20240311 | 154700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20240311 | 154600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20240311 | 154500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20240311 | 154400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20240311 | 154300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20240311 | 154200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20240311 | 154100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20240311 | 154000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20240311 | 153900 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20240311 | 153800 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20240311 | 153700 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20240311 | 153600 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20240311 | 153500 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20240311 | 153400 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 4816 |
| 183 | 20240311 | 153300 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20240311 | 153200 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20240311 | 153100 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20240311 | 153000 | 5701270900 | 26600 | 26600 | 26600 | 26600 | 4816 |
| 187 | 20240311 | 152900 | 5573165300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20240311 | 152800 | 5573165300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20240311 | 152700 | 5573165300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20240311 | 152600 | 5573165300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20240311 | 152500 | 5573165300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20240311 | 152400 | 5573165300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20240311 | 152300 | 5573165300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20240311 | 152200 | 5573165300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20240311 | 152100 | 5573165300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20240311 | 152000 | 5573165300 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20240311 | 151900 | 5573165300 | 26600 | 26400 | 26750 | 26400 | 5601 |
| 198 | 20240311 | 151800 | 5424342950 | 26350 | 26200 | 26350 | 26150 | 3907 |
| 199 | 20240311 | 151700 | 5321846650 | 26200 | 26200 | 26200 | 26150 | 1224 |
| 200 | 20240311 | 151600 | 5289781700 | 26200 | 26250 | 26250 | 26200 | 1299 |
| 201 | 20240311 | 151500 | 5255746900 | 26250 | 26200 | 26250 | 26200 | 734 |
| 202 | 20240311 | 151400 | 5236484350 | 26200 | 26250 | 26250 | 26200 | 1083 |
| 203 | 20240311 | 151300 | 5208108250 | 26250 | 26300 | 26300 | 26200 | 2644 |
| 204 | 20240311 | 151200 | 5138720950 | 26300 | 26300 | 26300 | 26250 | 222 |
| 205 | 20240311 | 151100 | 5132886850 | 26300 | 26300 | 26350 | 26300 | 1502 |
| 206 | 20240311 | 151000 | 5093378150 | 26300 | 26350 | 26350 | 26300 | 301 |
| 207 | 20240311 | 150900 | 5085459300 | 26350 | 26300 | 26350 | 26300 | 919 |
| 208 | 20240311 | 150800 | 5061280650 | 26300 | 26300 | 26300 | 26300 | 174 |
| 209 | 20240311 | 150700 | 5056704450 | 26350 | 26300 | 26350 | 26300 | 2 |
| 210 | 20240311 | 150600 | 5056651800 | 26300 | 26350 | 26350 | 26300 | 290 |
| 211 | 20240311 | 150500 | 5049024250 | 26300 | 26300 | 26300 | 26300 | 173 |
| 212 | 20240311 | 150400 | 5044474350 | 26300 | 26300 | 26300 | 26300 | 192 |
| 213 | 20240311 | 150300 | 5039424750 | 26250 | 26300 | 26300 | 26250 | 254 |
| 214 | 20240311 | 150200 | 5032751700 | 26300 | 26300 | 26350 | 26300 | 1704 |
| 215 | 20240311 | 150100 | 4987936200 | 26300 | 26350 | 26350 | 26300 | 65 |
| 216 | 20240311 | 150000 | 4986225050 | 26350 | 26450 | 26450 | 26250 | 8027 |
| 217 | 20240311 | 145900 | 4774537600 | 26450 | 26450 | 26450 | 26450 | 129 |
| 218 | 20240311 | 145800 | 4771125550 | 26450 | 26500 | 26500 | 26450 | 34 |
| 219 | 20240311 | 145700 | 4770225750 | 26500 | 26500 | 26500 | 26500 | 164 |
| 220 | 20240311 | 145600 | 4765879750 | 26500 | 26500 | 26500 | 26450 | 440 |
| 221 | 20240311 | 145500 | 4754220000 | 26500 | 26400 | 26500 | 26400 | 778 |
| 222 | 20240311 | 145400 | 4733671250 | 26350 | 26350 | 26350 | 26350 | 350 |
| 223 | 20240311 | 145300 | 4724448750 | 26350 | 26400 | 26400 | 26350 | 1283 |
| 224 | 20240311 | 145200 | 4690634600 | 26350 | 26400 | 26400 | 26350 | 1024 |
| 225 | 20240311 | 145100 | 4663613300 | 26400 | 26400 | 26400 | 26350 | 461 |
| 226 | 20240311 | 145000 | 4651465400 | 26350 | 26450 | 26450 | 26350 | 612 |
| 227 | 20240311 | 144900 | 4635312450 | 26450 | 26450 | 26500 | 26450 | 198 |
| 228 | 20240311 | 144800 | 4630074900 | 26450 | 26400 | 26450 | 26400 | 733 |
| 229 | 20240311 | 144700 | 4610723200 | 26400 | 26400 | 26400 | 26350 | 371 |
| 230 | 20240311 | 144600 | 4600933750 | 26400 | 26450 | 26600 | 26400 | 1345 |
| 231 | 20240311 | 144500 | 4565369500 | 26650 | 26700 | 26700 | 26400 | 8750 |
| 232 | 20240311 | 144400 | 4333134550 | 26700 | 26700 | 26700 | 26700 | 1395 |
| 233 | 20240311 | 144300 | 4295888050 | 26750 | 26750 | 26750 | 26750 | 163 |
| 234 | 20240311 | 144200 | 4291527800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20240311 | 144100 | 4291527800 | 26750 | 26750 | 26750 | 26750 | 108 |
| 236 | 20240311 | 144000 | 4288638800 | 26750 | 26800 | 26800 | 26750 | 120 |
| 237 | 20240311 | 143900 | 4285427300 | 26800 | 26750 | 26800 | 26700 | 205 |
| 238 | 20240311 | 143800 | 4279945150 | 26750 | 26750 | 26750 | 26750 | 15 |
| 239 | 20240311 | 143700 | 4279543900 | 26800 | 26750 | 26800 | 26750 | 191 |
| 240 | 20240311 | 143600 | 4274433750 | 26750 | 26750 | 26750 | 26750 | 227 |
| 241 | 20240311 | 143500 | 4268361500 | 26750 | 26750 | 26750 | 26750 | 40 |
| 242 | 20240311 | 143400 | 4267291500 | 26700 | 26750 | 26750 | 26700 | 202 |
| 243 | 20240311 | 143300 | 4261894500 | 26750 | 26750 | 26750 | 26750 | 10 |
| 244 | 20240311 | 143200 | 4261627000 | 26700 | 26700 | 26700 | 26700 | 0 |
| 245 | 20240311 | 143100 | 4261627000 | 26700 | 26750 | 26750 | 26700 | 267 |
| 246 | 20240311 | 143000 | 4254496200 | 26750 | 26750 | 26750 | 26700 | 15 |
| 247 | 20240311 | 142900 | 4254095350 | 26750 | 26700 | 26750 | 26700 | 68 |
| 248 | 20240311 | 142800 | 4252279000 | 26700 | 26700 | 26700 | 26700 | 350 |
| 249 | 20240311 | 142700 | 4242934000 | 26700 | 26750 | 26750 | 26700 | 388 |
| 250 | 20240311 | 142600 | 4232574050 | 26750 | 26750 | 26750 | 26750 | 59 |
| 251 | 20240311 | 142500 | 4230995800 | 26750 | 26800 | 26800 | 26750 | 348 |
| 252 | 20240311 | 142400 | 4221686700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 253 | 20240311 | 142300 | 4221686700 | 26800 | 26800 | 26800 | 26800 | 1 |
| 254 | 20240311 | 142200 | 4221659900 | 26750 | 26750 | 26750 | 26750 | 307 |
| 255 | 20240311 | 142100 | 4213447650 | 26800 | 26800 | 26800 | 26800 | 51 |
| 256 | 20240311 | 142000 | 4212080850 | 26750 | 26750 | 26750 | 26750 | 15 |
| 257 | 20240311 | 141900 | 4211679600 | 26750 | 26700 | 26750 | 26700 | 207 |
| 258 | 20240311 | 141800 | 4206144400 | 26700 | 26750 | 26750 | 26700 | 394 |
| 259 | 20240311 | 141700 | 4195623150 | 26750 | 26700 | 26750 | 26700 | 200 |
| 260 | 20240311 | 141600 | 4190280450 | 26650 | 26700 | 26700 | 26650 | 965 |
| 261 | 20240311 | 141500 | 4164521150 | 26700 | 26650 | 26700 | 26650 | 265 |
| 262 | 20240311 | 141400 | 4157453300 | 26650 | 26750 | 26750 | 26650 | 4960 |
| 263 | 20240311 | 141300 | 4024998000 | 26800 | 26700 | 26800 | 26700 | 1509 |
| 264 | 20240311 | 141200 | 3984560500 | 26750 | 26650 | 26750 | 26650 | 1739 |
| 265 | 20240311 | 141100 | 3938135050 | 26650 | 26650 | 26700 | 26650 | 338 |
| 266 | 20240311 | 141000 | 3929126200 | 26650 | 26650 | 26700 | 26650 | 743 |
| 267 | 20240311 | 140900 | 3909309300 | 26650 | 26650 | 26700 | 26650 | 219 |
| 268 | 20240311 | 140800 | 3903472900 | 26700 | 26650 | 26700 | 26650 | 107 |
| 269 | 20240311 | 140700 | 3900618300 | 26700 | 26700 | 26700 | 26700 | 71 |
| 270 | 20240311 | 140600 | 3898722600 | 26650 | 26700 | 26700 | 26650 | 886 |
| 271 | 20240311 | 140500 | 3875109700 | 26700 | 26700 | 26700 | 26700 | 126 |
| 272 | 20240311 | 140400 | 3871745500 | 26700 | 26700 | 26750 | 26700 | 1158 |
| 273 | 20240311 | 140300 | 3840826800 | 26700 | 26700 | 26700 | 26700 | 166 |
| 274 | 20240311 | 140200 | 3836394600 | 26750 | 26750 | 26750 | 26750 | 33 |
| 275 | 20240311 | 140100 | 3835511850 | 26750 | 26750 | 26750 | 26700 | 239 |
| 276 | 20240311 | 140000 | 3829119900 | 26750 | 26800 | 26800 | 26750 | 603 |
| 277 | 20240311 | 135900 | 3812989200 | 26800 | 26800 | 26800 | 26750 | 2468 |
| 278 | 20240311 | 135800 | 3746875000 | 26800 | 26850 | 26850 | 26800 | 39 |
| 279 | 20240311 | 135700 | 3745829050 | 26800 | 26800 | 26850 | 26800 | 190 |
| 280 | 20240311 | 135600 | 3740736350 | 26850 | 26800 | 26850 | 26800 | 32 |
| 281 | 20240311 | 135500 | 3739878300 | 26800 | 26850 | 26850 | 26800 | 85 |
| 282 | 20240311 | 135400 | 3737597200 | 26800 | 26800 | 26850 | 26800 | 120 |
| 283 | 20240311 | 135300 | 3734379600 | 26800 | 26850 | 26850 | 26800 | 793 |
| 284 | 20240311 | 135200 | 3713092050 | 26850 | 26800 | 26850 | 26800 | 1415 |
| 285 | 20240311 | 135100 | 3675144500 | 26800 | 26800 | 26800 | 26750 | 55 |
| 286 | 20240311 | 135000 | 3673671650 | 26750 | 26800 | 26800 | 26750 | 320 |
| 287 | 20240311 | 134900 | 3665104600 | 26800 | 26800 | 26800 | 26750 | 110 |
| 288 | 20240311 | 134800 | 3662158600 | 26800 | 26650 | 26800 | 26650 | 195 |
| 289 | 20240311 | 134700 | 3656950900 | 26600 | 26650 | 26650 | 26600 | 458 |
| 290 | 20240311 | 134600 | 3644767800 | 26600 | 26600 | 26600 | 26550 | 1698 |
| 291 | 20240311 | 134500 | 3599668600 | 26600 | 26650 | 26700 | 26600 | 539 |
| 292 | 20240311 | 134400 | 3585278550 | 26600 | 26550 | 26600 | 26550 | 896 |
| 293 | 20240311 | 134300 | 3561478750 | 26650 | 26600 | 26650 | 26550 | 403 |
| 294 | 20240311 | 134200 | 3550768900 | 26550 | 26700 | 26700 | 26450 | 9854 |
| 295 | 20240311 | 134100 | 3289424850 | 26650 | 26650 | 26650 | 26650 | 200 |
| 296 | 20240311 | 134000 | 3284094850 | 26650 | 26750 | 26750 | 26550 | 7844 |
| 297 | 20240311 | 133900 | 3075088100 | 26800 | 26850 | 26850 | 26800 | 1647 |
| 298 | 20240311 | 133800 | 3030938850 | 26850 | 26850 | 26850 | 26850 | 1291 |
| 299 | 20240311 | 133700 | 2996275500 | 26850 | 26950 | 26950 | 26850 | 1831 |
| 300 | 20240311 | 133600 | 2947024550 | 26950 | 26900 | 26950 | 26900 | 228 |
| 301 | 20240311 | 133500 | 2940890700 | 26900 | 26900 | 26900 | 26900 | 22 |
| 302 | 20240311 | 133400 | 2940298900 | 26950 | 26950 | 26950 | 26950 | 447 |
| 303 | 20240311 | 133300 | 2928252250 | 26950 | 26950 | 26950 | 26950 | 267 |
| 304 | 20240311 | 133200 | 2921056600 | 26950 | 26950 | 27000 | 26950 | 971 |
| 305 | 20240311 | 133100 | 2894886800 | 26950 | 27000 | 27000 | 26950 | 275 |
| 306 | 20240311 | 133000 | 2887465750 | 27000 | 27000 | 27000 | 27000 | 148 |
| 307 | 20240311 | 132900 | 2883469750 | 27000 | 26950 | 27000 | 26950 | 78 |
| 308 | 20240311 | 132800 | 2881365750 | 26950 | 27000 | 27000 | 26950 | 95 |
| 309 | 20240311 | 132700 | 2878805250 | 27000 | 27000 | 27000 | 27000 | 10 |
| 310 | 20240311 | 132600 | 2878535250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 311 | 20240311 | 132500 | 2878535250 | 26950 | 26900 | 26950 | 26900 | 973 |
| 312 | 20240311 | 132400 | 2852330500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 313 | 20240311 | 132300 | 2852330500 | 26900 | 26900 | 26900 | 26900 | 1 |
| 314 | 20240311 | 132200 | 2852303600 | 26900 | 26950 | 26950 | 26900 | 528 |
| 315 | 20240311 | 132100 | 2838090300 | 26950 | 26900 | 26950 | 26900 | 301 |
| 316 | 20240311 | 132000 | 2829983350 | 26900 | 26950 | 26950 | 26900 | 2591 |
| 317 | 20240311 | 131900 | 2760250600 | 26950 | 26950 | 27000 | 26950 | 51 |
| 318 | 20240311 | 131800 | 2758876100 | 26950 | 27000 | 27000 | 26950 | 1090 |
| 319 | 20240311 | 131700 | 2729482250 | 26950 | 27000 | 27000 | 26950 | 1516 |
| 320 | 20240311 | 131600 | 2688618450 | 27000 | 27000 | 27000 | 27000 | 100 |
| 321 | 20240311 | 131500 | 2685918450 | 27000 | 27000 | 27000 | 27000 | 330 |
| 322 | 20240311 | 131400 | 2677008450 | 27050 | 27050 | 27050 | 27000 | 160 |
| 323 | 20240311 | 131300 | 2672687450 | 27000 | 27050 | 27050 | 27000 | 224 |
| 324 | 20240311 | 131200 | 2666638950 | 27050 | 27050 | 27050 | 27050 | 127 |
| 325 | 20240311 | 131100 | 2663203600 | 27050 | 27000 | 27050 | 27000 | 161 |
| 326 | 20240311 | 131000 | 2658856550 | 27050 | 27000 | 27050 | 27000 | 156 |
| 327 | 20240311 | 130900 | 2654644350 | 27050 | 27050 | 27050 | 27050 | 0 |
| 328 | 20240311 | 130800 | 2654644350 | 27050 | 27000 | 27050 | 27000 | 541 |
| 329 | 20240311 | 130700 | 2640032550 | 27000 | 27000 | 27000 | 26950 | 186 |
| 330 | 20240311 | 130600 | 2635014600 | 27000 | 27000 | 27050 | 26950 | 198 |
| 331 | 20240311 | 130500 | 2629667200 | 27000 | 27050 | 27050 | 27000 | 1042 |
| 332 | 20240311 | 130400 | 2601532100 | 27050 | 27000 | 27050 | 27000 | 565 |
| 333 | 20240311 | 130300 | 2586263500 | 27000 | 27050 | 27050 | 27000 | 430 |
| 334 | 20240311 | 130200 | 2574647150 | 27050 | 27100 | 27100 | 27050 | 517 |
| 335 | 20240311 | 130100 | 2560656750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 336 | 20240311 | 130000 | 2560656750 | 27100 | 27100 | 27150 | 27100 | 686 |
| 337 | 20240311 | 125900 | 2542042550 | 27100 | 27050 | 27100 | 27050 | 68 |
| 338 | 20240311 | 125800 | 2540202250 | 27150 | 27000 | 27150 | 27000 | 3016 |
| 339 | 20240311 | 125700 | 2458576550 | 27050 | 27150 | 27150 | 27050 | 4385 |
| 340 | 20240311 | 125600 | 2339918550 | 27150 | 27150 | 27150 | 27150 | 65 |
| 341 | 20240311 | 125500 | 2338153800 | 27150 | 27050 | 27150 | 27050 | 117 |
| 342 | 20240311 | 125400 | 2334988050 | 27050 | 27050 | 27050 | 27050 | 351 |
| 343 | 20240311 | 125300 | 2325493500 | 27050 | 27150 | 27200 | 27050 | 3286 |
| 344 | 20240311 | 125200 | 2236554150 | 27150 | 27200 | 27200 | 27150 | 1627 |
| 345 | 20240311 | 125100 | 2192380950 | 27200 | 27200 | 27200 | 27200 | 397 |
| 346 | 20240311 | 125000 | 2181582550 | 27200 | 27200 | 27200 | 27150 | 569 |
| 347 | 20240311 | 124900 | 2166110100 | 27200 | 27300 | 27300 | 27150 | 1946 |
| 348 | 20240311 | 124800 | 2113138650 | 27300 | 27300 | 27300 | 27300 | 601 |
| 349 | 20240311 | 124700 | 2096731350 | 27350 | 27350 | 27350 | 27350 | 2 |
| 350 | 20240311 | 124600 | 2096676650 | 27300 | 27300 | 27300 | 27300 | 1 |
| 351 | 20240311 | 124500 | 2096649350 | 27300 | 27300 | 27300 | 27300 | 0 |
| 352 | 20240311 | 124400 | 2096649350 | 27300 | 27300 | 27300 | 27300 | 208 |
| 353 | 20240311 | 124300 | 2090970950 | 27300 | 27300 | 27300 | 27300 | 20 |
| 354 | 20240311 | 124200 | 2090424950 | 27300 | 27300 | 27300 | 27300 | 201 |
| 355 | 20240311 | 124100 | 2084937650 | 27300 | 27300 | 27300 | 27250 | 140 |
| 356 | 20240311 | 124000 | 2081116250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 357 | 20240311 | 123900 | 2081116250 | 27300 | 27300 | 27300 | 27300 | 239 |
| 358 | 20240311 | 123800 | 2074591550 | 27300 | 27350 | 27350 | 27300 | 703 |
| 359 | 20240311 | 123700 | 2055396650 | 27300 | 27300 | 27300 | 27300 | 0 |
| 360 | 20240311 | 123600 | 2055396650 | 27300 | 27300 | 27300 | 27300 | 240 |
| 361 | 20240311 | 123500 | 2048844650 | 27300 | 27300 | 27300 | 27250 | 141 |
| 362 | 20240311 | 123400 | 2044995500 | 27350 | 27350 | 27350 | 27350 | 108 |
| 363 | 20240311 | 123300 | 2042041700 | 27250 | 27350 | 27350 | 27250 | 303 |
| 364 | 20240311 | 123200 | 2033768450 | 27350 | 27400 | 27400 | 27350 | 356 |
| 365 | 20240311 | 123100 | 2024031800 | 27400 | 27400 | 27450 | 27350 | 326 |
| 366 | 20240311 | 123000 | 2015110900 | 27400 | 27350 | 27400 | 27350 | 2 |
| 367 | 20240311 | 122900 | 2015056150 | 27300 | 27300 | 27300 | 27300 | 388 |
| 368 | 20240311 | 122800 | 2004463750 | 27350 | 27450 | 27450 | 27250 | 5516 |
| 369 | 20240311 | 122700 | 1853728900 | 27450 | 27450 | 27450 | 27450 | 20 |
| 370 | 20240311 | 122600 | 1853179900 | 27450 | 27450 | 27450 | 27450 | 6 |
| 371 | 20240311 | 122500 | 1853015200 | 27450 | 27450 | 27450 | 27450 | 162 |
| 372 | 20240311 | 122400 | 1848568300 | 27450 | 27450 | 27450 | 27450 | 193 |
| 373 | 20240311 | 122300 | 1843270450 | 27450 | 27500 | 27500 | 27450 | 695 |
| 374 | 20240311 | 122200 | 1824192200 | 27500 | 27500 | 27500 | 27500 | 1 |
| 375 | 20240311 | 122100 | 1824164700 | 27500 | 27500 | 27500 | 27450 | 162 |
| 376 | 20240311 | 122000 | 1819711550 | 27450 | 27550 | 27550 | 27450 | 5003 |
| 377 | 20240311 | 121900 | 1682120100 | 27550 | 27600 | 27600 | 27550 | 2195 |
| 378 | 20240311 | 121800 | 1621542600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 379 | 20240311 | 121700 | 1621542600 | 27650 | 27600 | 27650 | 27600 | 50 |
| 380 | 20240311 | 121600 | 1620162100 | 27600 | 27650 | 27650 | 27600 | 94 |
| 381 | 20240311 | 121500 | 1617567550 | 27650 | 27650 | 27650 | 27650 | 142 |
| 382 | 20240311 | 121400 | 1613641250 | 27650 | 27650 | 27650 | 27650 | 0 |
| 383 | 20240311 | 121300 | 1613641250 | 27650 | 27700 | 27700 | 27650 | 1437 |
| 384 | 20240311 | 121200 | 1573907700 | 27650 | 27650 | 27650 | 27650 | 0 |
| 385 | 20240311 | 121100 | 1573907700 | 27650 | 27650 | 27650 | 27650 | 500 |
| 386 | 20240311 | 121000 | 1560082700 | 27650 | 27650 | 27650 | 27650 | 131 |
| 387 | 20240311 | 120900 | 1556460550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 388 | 20240311 | 120800 | 1556460550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 389 | 20240311 | 120700 | 1556460550 | 27650 | 27700 | 27700 | 27650 | 1084 |
| 390 | 20240311 | 120600 | 1526458750 | 27700 | 27750 | 27750 | 27700 | 68 |
| 391 | 20240311 | 120500 | 1524573550 | 27750 | 27750 | 27750 | 27750 | 1 |
| 392 | 20240311 | 120400 | 1524545800 | 27700 | 27700 | 27700 | 27700 | 130 |
| 393 | 20240311 | 120300 | 1520944800 | 27750 | 27750 | 27750 | 27750 | 0 |
| 394 | 20240311 | 120200 | 1520944800 | 27750 | 27650 | 27750 | 27650 | 688 |
| 395 | 20240311 | 120100 | 1501887350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 396 | 20240311 | 120000 | 1501887350 | 27650 | 27650 | 27650 | 27650 | 169 |
| 397 | 20240311 | 115900 | 1497214500 | 27650 | 27650 | 27650 | 27650 | 250 |
| 398 | 20240311 | 115800 | 1490302000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 399 | 20240311 | 115700 | 1490302000 | 27700 | 27700 | 27700 | 27650 | 122 |
| 400 | 20240311 | 115600 | 1486927100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 401 | 20240311 | 115500 | 1486927100 | 27700 | 27700 | 27700 | 27700 | 96 |
| 402 | 20240311 | 115400 | 1484267900 | 27750 | 27750 | 27750 | 27750 | 36 |
| 403 | 20240311 | 115300 | 1483268900 | 27800 | 27800 | 27800 | 27800 | 10 |
| 404 | 20240311 | 115200 | 1482990900 | 27700 | 27700 | 27700 | 27700 | 9 |
| 405 | 20240311 | 115100 | 1482741600 | 27700 | 27700 | 27700 | 27700 | 858 |
| 406 | 20240311 | 115000 | 1458975000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 407 | 20240311 | 114900 | 1458975000 | 27700 | 27700 | 27700 | 27700 | 105 |
| 408 | 20240311 | 114800 | 1456066500 | 27750 | 27800 | 27800 | 27750 | 25 |
| 409 | 20240311 | 114700 | 1455372500 | 27800 | 27850 | 27850 | 27800 | 36 |
| 410 | 20240311 | 114600 | 1454370000 | 27800 | 27750 | 27800 | 27750 | 46 |
| 411 | 20240311 | 114500 | 1453093150 | 27750 | 27750 | 27750 | 27700 | 91 |
| 412 | 20240311 | 114400 | 1450571450 | 27800 | 27750 | 27800 | 27750 | 6 |
| 413 | 20240311 | 114300 | 1450404700 | 27750 | 27750 | 27750 | 27750 | 6 |
| 414 | 20240311 | 114200 | 1450238200 | 27800 | 27700 | 27800 | 27700 | 72 |
| 415 | 20240311 | 114100 | 1448240550 | 27700 | 27700 | 27700 | 27700 | 90 |
| 416 | 20240311 | 114000 | 1445747550 | 27700 | 27700 | 27700 | 27700 | 39 |
| 417 | 20240311 | 113900 | 1444667250 | 27700 | 27750 | 27750 | 27700 | 90 |
| 418 | 20240311 | 113800 | 1442173050 | 27800 | 27800 | 27800 | 27800 | 10 |
| 419 | 20240311 | 113700 | 1441895050 | 27700 | 27750 | 27750 | 27700 | 400 |
| 420 | 20240311 | 113600 | 1430815000 | 27700 | 27700 | 27750 | 27700 | 90 |
| 421 | 20240311 | 113500 | 1428321950 | 27700 | 27750 | 27750 | 27700 | 166 |
| 422 | 20240311 | 113400 | 1423723450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 423 | 20240311 | 113300 | 1423723450 | 27700 | 27700 | 27700 | 27700 | 40 |
| 424 | 20240311 | 113200 | 1422615450 | 27700 | 27750 | 27750 | 27700 | 90 |
| 425 | 20240311 | 113100 | 1420122400 | 27750 | 27750 | 27750 | 27750 | 12 |
| 426 | 20240311 | 113000 | 1419789400 | 27700 | 27700 | 27700 | 27700 | 40 |
| 427 | 20240311 | 112900 | 1418681400 | 27700 | 27750 | 27750 | 27700 | 178 |
| 428 | 20240311 | 112800 | 1413746400 | 27750 | 27800 | 27800 | 27750 | 3291 |
| 429 | 20240311 | 112700 | 1322352250 | 27800 | 27800 | 27800 | 27800 | 40 |
| 430 | 20240311 | 112600 | 1321240250 | 27800 | 27850 | 27850 | 27800 | 92 |
| 431 | 20240311 | 112500 | 1318682550 | 27850 | 27850 | 27850 | 27850 | 247 |
| 432 | 20240311 | 112400 | 1311803600 | 27800 | 27800 | 27800 | 27800 | 40 |
| 433 | 20240311 | 112300 | 1310691600 | 27800 | 27800 | 27800 | 27800 | 190 |
| 434 | 20240311 | 112200 | 1305409600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 435 | 20240311 | 112100 | 1305409600 | 27850 | 27850 | 27850 | 27850 | 17 |
| 436 | 20240311 | 112000 | 1304936150 | 27850 | 27900 | 27900 | 27850 | 694 |
| 437 | 20240311 | 111900 | 1285608050 | 27850 | 27850 | 27850 | 27850 | 91 |
| 438 | 20240311 | 111800 | 1283073700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 439 | 20240311 | 111700 | 1283073700 | 27850 | 27850 | 27850 | 27850 | 39 |
| 440 | 20240311 | 111600 | 1281987550 | 27850 | 27850 | 27850 | 27850 | 90 |
| 441 | 20240311 | 111500 | 1279481050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 442 | 20240311 | 111400 | 1279481050 | 27850 | 27850 | 27850 | 27850 | 130 |
| 443 | 20240311 | 111300 | 1275860550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 444 | 20240311 | 111200 | 1275860550 | 27900 | 27900 | 27900 | 27900 | 10 |
| 445 | 20240311 | 111100 | 1275581550 | 27850 | 27850 | 27850 | 27850 | 433 |
| 446 | 20240311 | 111000 | 1263522500 | 27850 | 27900 | 27900 | 27850 | 591 |
| 447 | 20240311 | 110900 | 1247038100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 448 | 20240311 | 110800 | 1247038100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 449 | 20240311 | 110700 | 1247038100 | 27950 | 27950 | 27950 | 27950 | 218 |
| 450 | 20240311 | 110600 | 1240945000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 451 | 20240311 | 110500 | 1240945000 | 27950 | 27950 | 27950 | 27950 | 40 |
| 452 | 20240311 | 110400 | 1239827000 | 27950 | 27950 | 27950 | 27950 | 90 |
| 453 | 20240311 | 110300 | 1237311500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 454 | 20240311 | 110200 | 1237311500 | 28000 | 27850 | 28000 | 27850 | 1553 |
| 455 | 20240311 | 110100 | 1193935150 | 27800 | 27800 | 27800 | 27800 | 686 |
| 456 | 20240311 | 110000 | 1174864350 | 27850 | 27850 | 27850 | 27850 | 1030 |
| 457 | 20240311 | 105900 | 1146178850 | 27750 | 27800 | 27800 | 27750 | 72 |
| 458 | 20240311 | 105800 | 1144180600 | 27800 | 27850 | 27850 | 27800 | 2518 |
| 459 | 20240311 | 105700 | 1074130150 | 27850 | 27900 | 27900 | 27850 | 116 |
| 460 | 20240311 | 105600 | 1070898300 | 27850 | 27850 | 27850 | 27850 | 100 |
| 461 | 20240311 | 105500 | 1068113300 | 27850 | 27850 | 27850 | 27850 | 169 |
| 462 | 20240311 | 105400 | 1063406650 | 27900 | 27950 | 27950 | 27900 | 943 |
| 463 | 20240311 | 105300 | 1037096450 | 28000 | 28000 | 28000 | 28000 | 6 |
| 464 | 20240311 | 105200 | 1036928450 | 28000 | 27900 | 28000 | 27900 | 43 |
| 465 | 20240311 | 105100 | 1035728250 | 28000 | 28000 | 28000 | 28000 | 1000 |
| 466 | 20240311 | 105000 | 1007728250 | 27950 | 27950 | 27950 | 27950 | 1 |
| 467 | 20240311 | 104900 | 1007700300 | 27900 | 27900 | 27900 | 27900 | 40 |
| 468 | 20240311 | 104800 | 1006584300 | 27900 | 27900 | 27900 | 27900 | 90 |
| 469 | 20240311 | 104700 | 1004073300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 470 | 20240311 | 104600 | 1004073300 | 27900 | 27900 | 27900 | 27900 | 40 |
| 471 | 20240311 | 104500 | 1002957300 | 27900 | 27950 | 27950 | 27900 | 91 |
| 472 | 20240311 | 104400 | 1000418050 | 27900 | 27900 | 27900 | 27900 | 1 |
| 473 | 20240311 | 104300 | 1000390150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 474 | 20240311 | 104200 | 1000390150 | 27900 | 27950 | 27950 | 27900 | 354 |
| 475 | 20240311 | 104100 | 990513500 | 27950 | 27950 | 27950 | 27950 | 10 |
| 476 | 20240311 | 104000 | 990234000 | 27950 | 27950 | 27950 | 27950 | 104 |
| 477 | 20240311 | 103900 | 987327200 | 27950 | 27950 | 27950 | 27950 | 270 |
| 478 | 20240311 | 103800 | 979780700 | 27950 | 27950 | 27950 | 27950 | 10 |
| 479 | 20240311 | 103700 | 979501200 | 27950 | 27950 | 27950 | 27950 | 1 |
| 480 | 20240311 | 103600 | 979473250 | 27950 | 27950 | 27950 | 27950 | 130 |
| 481 | 20240311 | 103500 | 975839750 | 27950 | 27950 | 27950 | 27950 | 105 |
| 482 | 20240311 | 103400 | 972905000 | 27950 | 27950 | 27950 | 27950 | 0 |
| 483 | 20240311 | 103300 | 972905000 | 27950 | 27950 | 27950 | 27950 | 529 |
| 484 | 20240311 | 103200 | 958119450 | 27950 | 27900 | 27950 | 27900 | 136 |
| 485 | 20240311 | 103100 | 954321600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 486 | 20240311 | 103000 | 954321600 | 27900 | 27900 | 27900 | 27900 | 130 |
| 487 | 20240311 | 102900 | 950694600 | 27950 | 27950 | 27950 | 27950 | 4 |
| 488 | 20240311 | 102800 | 950582800 | 27950 | 27950 | 27950 | 27950 | 871 |
| 489 | 20240311 | 102700 | 926238350 | 27950 | 27950 | 27950 | 27950 | 90 |
| 490 | 20240311 | 102600 | 923722850 | 27950 | 28000 | 28000 | 27950 | 690 |
| 491 | 20240311 | 102500 | 904412350 | 27950 | 27950 | 27950 | 27950 | 120 |
| 492 | 20240311 | 102400 | 901058350 | 27950 | 27950 | 27950 | 27950 | 241 |
| 493 | 20240311 | 102300 | 894322400 | 28000 | 28000 | 28000 | 28000 | 179 |
| 494 | 20240311 | 102200 | 889310400 | 28000 | 28000 | 28000 | 28000 | 195 |
| 495 | 20240311 | 102100 | 883850400 | 28000 | 28000 | 28000 | 28000 | 426 |
| 496 | 20240311 | 102000 | 871922400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 497 | 20240311 | 101900 | 871922400 | 28050 | 28050 | 28050 | 28050 | 1 |
| 498 | 20240311 | 101800 | 871894350 | 28050 | 27950 | 28050 | 27950 | 113 |
| 499 | 20240311 | 101700 | 868725400 | 27900 | 27900 | 27900 | 27900 | 130 |
| 500 | 20240311 | 101600 | 865098400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 501 | 20240311 | 101500 | 865098400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 502 | 20240311 | 101400 | 865098400 | 27900 | 27950 | 27950 | 27900 | 1130 |
| 503 | 20240311 | 101300 | 833571350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 504 | 20240311 | 101200 | 833571350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 505 | 20240311 | 101100 | 833571350 | 27900 | 27900 | 27900 | 27900 | 129 |
| 506 | 20240311 | 101000 | 829972250 | 27950 | 27950 | 28000 | 27950 | 24 |
| 507 | 20240311 | 100900 | 829301300 | 27900 | 27900 | 27900 | 27900 | 495 |
| 508 | 20240311 | 100800 | 815490800 | 27900 | 27950 | 27950 | 27900 | 1050 |
| 509 | 20240311 | 100700 | 786180900 | 28000 | 28000 | 28000 | 28000 | 10 |
| 510 | 20240311 | 100600 | 785900900 | 27950 | 27950 | 27950 | 27950 | 1 |
| 511 | 20240311 | 100500 | 785872950 | 27950 | 27950 | 27950 | 27950 | 68 |
| 512 | 20240311 | 100400 | 783972350 | 28000 | 28000 | 28000 | 28000 | 3 |
| 513 | 20240311 | 100300 | 783888350 | 27950 | 28000 | 28000 | 27950 | 721 |
| 514 | 20240311 | 100200 | 763736350 | 28000 | 28000 | 28000 | 28000 | 1 |
| 515 | 20240311 | 100100 | 763708350 | 27950 | 27950 | 27950 | 27950 | 338 |
| 516 | 20240311 | 100000 | 754261250 | 28000 | 27950 | 28000 | 27950 | 70 |
| 517 | 20240311 | 095900 | 752304700 | 28000 | 28000 | 28000 | 27950 | 16 |
| 518 | 20240311 | 095800 | 751857150 | 28000 | 28000 | 28000 | 28000 | 172 |
| 519 | 20240311 | 095700 | 747041150 | 28000 | 28000 | 28000 | 28000 | 99 |
| 520 | 20240311 | 095600 | 744269150 | 28050 | 28050 | 28050 | 28050 | 6 |
| 521 | 20240311 | 095500 | 744100850 | 28050 | 28050 | 28050 | 28050 | 1 |
| 522 | 20240311 | 095400 | 744072800 | 28050 | 28050 | 28050 | 28050 | 4 |
| 523 | 20240311 | 095300 | 743960600 | 28050 | 28050 | 28050 | 28050 | 5 |
| 524 | 20240311 | 095200 | 743820350 | 28050 | 28050 | 28050 | 28050 | 0 |
| 525 | 20240311 | 095100 | 743820350 | 28050 | 28050 | 28050 | 28050 | 8 |
| 526 | 20240311 | 095000 | 743595950 | 28100 | 28100 | 28100 | 28100 | 7 |
| 527 | 20240311 | 094900 | 743399250 | 28100 | 28100 | 28100 | 28100 | 0 |
| 528 | 20240311 | 094800 | 743399250 | 28100 | 28100 | 28100 | 28100 | 100 |
| 529 | 20240311 | 094700 | 740589250 | 28050 | 28050 | 28050 | 28050 | 91 |
| 530 | 20240311 | 094600 | 738036700 | 28000 | 28000 | 28000 | 28000 | 1121 |
| 531 | 20240311 | 094500 | 706648700 | 27950 | 27950 | 27950 | 27950 | 319 |
| 532 | 20240311 | 094400 | 697732650 | 27900 | 27900 | 27950 | 27900 | 159 |
| 533 | 20240311 | 094300 | 693295600 | 27950 | 27950 | 27950 | 27950 | 1 |
| 534 | 20240311 | 094200 | 693267650 | 27950 | 27950 | 27950 | 27950 | 1 |
| 535 | 20240311 | 094100 | 693239700 | 27900 | 27950 | 27950 | 27900 | 52 |
| 536 | 20240311 | 094000 | 691788850 | 27950 | 27900 | 27950 | 27900 | 7 |
| 537 | 20240311 | 093900 | 691593500 | 27900 | 27900 | 27900 | 27900 | 91 |
| 538 | 20240311 | 093800 | 689054600 | 27900 | 27800 | 27900 | 27800 | 859 |
| 539 | 20240311 | 093700 | 665119100 | 27850 | 27900 | 27900 | 27850 | 152 |
| 540 | 20240311 | 093600 | 660885400 | 27900 | 27900 | 27900 | 27900 | 5 |
| 541 | 20240311 | 093500 | 660745900 | 27850 | 27850 | 27850 | 27850 | 30 |
| 542 | 20240311 | 093400 | 659910400 | 27850 | 27900 | 27900 | 27850 | 1062 |
| 543 | 20240311 | 093300 | 630332200 | 28000 | 28000 | 28000 | 28000 | 1 |
| 544 | 20240311 | 093200 | 630304200 | 27900 | 28000 | 28000 | 27900 | 2 |
| 545 | 20240311 | 093100 | 630248300 | 27900 | 27950 | 27950 | 27900 | 570 |
| 546 | 20240311 | 093000 | 614345200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 547 | 20240311 | 092900 | 614345200 | 27900 | 28000 | 28000 | 27900 | 897 |
| 548 | 20240311 | 092800 | 589254600 | 28000 | 28050 | 28050 | 28000 | 21 |
| 549 | 20240311 | 092700 | 588665850 | 28100 | 28000 | 28100 | 28000 | 5941 |
| 550 | 20240311 | 092600 | 422310350 | 28000 | 27750 | 28000 | 27750 | 4329 |
| 551 | 20240311 | 092500 | 301398950 | 27750 | 27750 | 27750 | 27700 | 2101 |
| 552 | 20240311 | 092400 | 243158300 | 27750 | 27650 | 27750 | 27600 | 420 |
| 553 | 20240311 | 092300 | 231549350 | 27700 | 27700 | 27750 | 27650 | 669 |
| 554 | 20240311 | 092200 | 213026250 | 27700 | 27750 | 27750 | 27700 | 40 |
| 555 | 20240311 | 092100 | 211917050 | 27750 | 27850 | 27850 | 27700 | 674 |
| 556 | 20240311 | 092000 | 193178300 | 27850 | 28000 | 28000 | 27850 | 2625 |
| 557 | 20240311 | 091900 | 119937550 | 28000 | 28050 | 28050 | 28000 | 804 |
| 558 | 20240311 | 091800 | 97425200 | 28050 | 28050 | 28050 | 28050 | 3 |
| 559 | 20240311 | 091700 | 97341050 | 28050 | 28050 | 28050 | 28050 | 11 |
| 560 | 20240311 | 091600 | 97032500 | 28050 | 28050 | 28050 | 28050 | 0 |
| 561 | 20240311 | 091500 | 97032500 | 28050 | 28000 | 28050 | 28000 | 22 |
| 562 | 20240311 | 091400 | 96416400 | 28000 | 28000 | 28000 | 28000 | 802 |
| 563 | 20240311 | 091300 | 73960400 | 28050 | 28050 | 28050 | 28050 | 109 |
| 564 | 20240311 | 091200 | 70902950 | 28050 | 28050 | 28050 | 28050 | 55 |
| 565 | 20240311 | 091100 | 69360200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 566 | 20240311 | 091000 | 69360200 | 28050 | 28050 | 28050 | 28050 | 0 |
| 567 | 20240311 | 090900 | 69360200 | 28050 | 28050 | 28050 | 28050 | 6 |
| 568 | 20240311 | 090800 | 69191900 | 28100 | 28000 | 28100 | 28000 | 105 |
| 569 | 20240311 | 090700 | 66251800 | 28000 | 28000 | 28000 | 28000 | 35 |
| 570 | 20240311 | 090600 | 65271800 | 28000 | 28100 | 28100 | 28000 | 769 |
| 571 | 20240311 | 090500 | 43685200 | 28100 | 28100 | 28100 | 28050 | 181 |
| 572 | 20240311 | 090400 | 38607800 | 28250 | 28250 | 28250 | 28250 | 0 |
| 573 | 20240311 | 090300 | 38607800 | 28250 | 28200 | 28250 | 28050 | 826 |
| 574 | 20240311 | 090200 | 15361500 | 28250 | 28250 | 28250 | 28250 | 108 |
| 575 | 20240311 | 090100 | 12310500 | 28300 | 28300 | 28300 | 28300 | 16 |
| 576 | 20240311 | 090000 | 11857700 | 28300 | 28300 | 28300 | 28300 | 419 |