34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 193500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 2971 |
| 3 | 20240308 | 193400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20240308 | 193300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20240308 | 193200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20240308 | 193100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20240308 | 193000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20240308 | 192900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20240308 | 192800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20240308 | 192700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20240308 | 192600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20240308 | 192500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20240308 | 192400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20240308 | 192300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20240308 | 192200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20240308 | 192100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20240308 | 192000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20240308 | 191900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20240308 | 191800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20240308 | 191700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20240308 | 191600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20240308 | 191500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20240308 | 191400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20240308 | 191300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20240308 | 191200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20240308 | 191100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20240308 | 191000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20240308 | 190900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20240308 | 190800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20240308 | 190700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20240308 | 190600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20240308 | 190500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 2971 |
| 33 | 20240308 | 190400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20240308 | 190300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20240308 | 190200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20240308 | 190100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20240308 | 190000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20240308 | 185900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20240308 | 185800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20240308 | 185700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20240308 | 185600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20240308 | 185500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20240308 | 185400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20240308 | 185300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20240308 | 185200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20240308 | 185100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20240308 | 185000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20240308 | 184900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20240308 | 184800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20240308 | 184700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20240308 | 184600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20240308 | 184500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20240308 | 184400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20240308 | 184300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20240308 | 184200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20240308 | 184100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20240308 | 184000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20240308 | 183900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20240308 | 183800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20240308 | 183700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20240308 | 183600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20240308 | 183500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 2971 |
| 63 | 20240308 | 183400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20240308 | 183300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20240308 | 183200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20240308 | 183100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20240308 | 183000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20240308 | 182900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20240308 | 182800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20240308 | 182700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20240308 | 182600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20240308 | 182500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20240308 | 182400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20240308 | 182300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20240308 | 182200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20240308 | 182100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20240308 | 182000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20240308 | 181900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20240308 | 181800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20240308 | 181700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20240308 | 181600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20240308 | 181500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20240308 | 181400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20240308 | 181300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20240308 | 181200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20240308 | 181100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20240308 | 181000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20240308 | 180900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20240308 | 180800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20240308 | 180700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20240308 | 180600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20240308 | 180500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 2971 |
| 93 | 20240308 | 180400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20240308 | 180300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20240308 | 180200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20240308 | 180100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20240308 | 180000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20240308 | 175900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20240308 | 175800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20240308 | 175700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20240308 | 175600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20240308 | 175500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20240308 | 175400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20240308 | 175300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20240308 | 175200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20240308 | 175100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20240308 | 175000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20240308 | 174900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20240308 | 174800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20240308 | 174700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20240308 | 174600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20240308 | 174500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20240308 | 174400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20240308 | 174300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20240308 | 174200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20240308 | 174100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20240308 | 174000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20240308 | 173900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20240308 | 173800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20240308 | 173700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20240308 | 173600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20240308 | 173500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 2971 |
| 123 | 20240308 | 173400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20240308 | 173300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20240308 | 173200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20240308 | 173100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20240308 | 173000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20240308 | 172900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20240308 | 172800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20240308 | 172700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20240308 | 172600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20240308 | 172500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20240308 | 172400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20240308 | 172300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20240308 | 172200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20240308 | 172100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20240308 | 172000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20240308 | 171900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20240308 | 171800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20240308 | 171700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20240308 | 171600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20240308 | 171500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20240308 | 171400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20240308 | 171300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20240308 | 171200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20240308 | 171100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20240308 | 171000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20240308 | 170900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20240308 | 170800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20240308 | 170700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20240308 | 170600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20240308 | 170500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 2971 |
| 153 | 20240308 | 170400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20240308 | 170300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20240308 | 170200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20240308 | 170100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20240308 | 170000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20240308 | 165900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20240308 | 165800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20240308 | 165700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20240308 | 165600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20240308 | 165500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20240308 | 165400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20240308 | 165300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20240308 | 165200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20240308 | 165100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20240308 | 165000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20240308 | 164900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20240308 | 164800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20240308 | 164700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20240308 | 164600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20240308 | 164500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20240308 | 164400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20240308 | 164300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20240308 | 164200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20240308 | 164100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20240308 | 164000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20240308 | 163900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20240308 | 163800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20240308 | 163700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20240308 | 163600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20240308 | 163500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 2971 |
| 183 | 20240308 | 163400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20240308 | 163300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20240308 | 163200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20240308 | 163100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20240308 | 163000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20240308 | 162900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20240308 | 162800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20240308 | 162700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20240308 | 162600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20240308 | 162500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20240308 | 162400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20240308 | 162300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20240308 | 162200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20240308 | 162100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20240308 | 162000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20240308 | 161900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20240308 | 161800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20240308 | 161700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20240308 | 161600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20240308 | 161500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20240308 | 161400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20240308 | 161300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20240308 | 161200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20240308 | 161100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20240308 | 161000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20240308 | 160900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20240308 | 160800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20240308 | 160700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20240308 | 160600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20240308 | 160500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 2971 |
| 213 | 20240308 | 160400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20240308 | 160300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20240308 | 160200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20240308 | 160100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20240308 | 160000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20240308 | 155900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20240308 | 155800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20240308 | 155700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20240308 | 155600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20240308 | 155500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20240308 | 155400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20240308 | 155300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20240308 | 155200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20240308 | 155100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20240308 | 155000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20240308 | 154900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20240308 | 154800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20240308 | 154700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20240308 | 154600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20240308 | 154500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20240308 | 154400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20240308 | 154300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 235 | 20240308 | 154200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 236 | 20240308 | 154100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 237 | 20240308 | 154000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 238 | 20240308 | 153900 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 239 | 20240308 | 153800 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 240 | 20240308 | 153700 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20240308 | 153600 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 242 | 20240308 | 153500 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 2971 |
| 243 | 20240308 | 153400 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 244 | 20240308 | 153300 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 245 | 20240308 | 153200 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 246 | 20240308 | 153100 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 247 | 20240308 | 153000 | 2965471950 | 25700 | 25700 | 25700 | 25700 | 2971 |
| 248 | 20240308 | 152900 | 2889117250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 249 | 20240308 | 152800 | 2889117250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 250 | 20240308 | 152700 | 2889117250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 251 | 20240308 | 152600 | 2889117250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 252 | 20240308 | 152500 | 2889117250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 253 | 20240308 | 152400 | 2889117250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 254 | 20240308 | 152300 | 2889117250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 255 | 20240308 | 152200 | 2889117250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 256 | 20240308 | 152100 | 2889117250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 257 | 20240308 | 152000 | 2889117250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 258 | 20240308 | 151900 | 2889117250 | 25750 | 25800 | 25800 | 25750 | 654 |
| 259 | 20240308 | 151800 | 2872269100 | 25800 | 25750 | 25800 | 25750 | 203 |
| 260 | 20240308 | 151700 | 2867033600 | 25800 | 25750 | 25850 | 25750 | 1051 |
| 261 | 20240308 | 151600 | 2839916200 | 25800 | 25800 | 25800 | 25750 | 122 |
| 262 | 20240308 | 151500 | 2836772650 | 25800 | 25750 | 25800 | 25700 | 164 |
| 263 | 20240308 | 151400 | 2832548950 | 25750 | 25700 | 25800 | 25700 | 272 |
| 264 | 20240308 | 151300 | 2825544350 | 25700 | 25750 | 25800 | 25700 | 115 |
| 265 | 20240308 | 151200 | 2822583400 | 25700 | 25750 | 25800 | 25700 | 217 |
| 266 | 20240308 | 151100 | 2816994050 | 25700 | 25700 | 25750 | 25700 | 61 |
| 267 | 20240308 | 151000 | 2815424200 | 25700 | 25700 | 25800 | 25700 | 188 |
| 268 | 20240308 | 150900 | 2810582050 | 25700 | 25700 | 25750 | 25700 | 244 |
| 269 | 20240308 | 150800 | 2804301450 | 25700 | 25750 | 25750 | 25700 | 239 |
| 270 | 20240308 | 150700 | 2798147900 | 25750 | 25750 | 25800 | 25750 | 193 |
| 271 | 20240308 | 150600 | 2793177950 | 25750 | 25750 | 25750 | 25700 | 196 |
| 272 | 20240308 | 150500 | 2788131150 | 25750 | 25750 | 25800 | 25750 | 241 |
| 273 | 20240308 | 150400 | 2781925350 | 25750 | 25700 | 25750 | 25700 | 509 |
| 274 | 20240308 | 150300 | 2768819550 | 25700 | 25750 | 25750 | 25700 | 143 |
| 275 | 20240308 | 150200 | 2765143850 | 25750 | 25750 | 25750 | 25700 | 282 |
| 276 | 20240308 | 150100 | 2757888750 | 25750 | 25750 | 25750 | 25750 | 206 |
| 277 | 20240308 | 150000 | 2752584250 | 25750 | 25700 | 25750 | 25700 | 194 |
| 278 | 20240308 | 145900 | 2747589300 | 25700 | 25700 | 25750 | 25700 | 209 |
| 279 | 20240308 | 145800 | 2742209500 | 25750 | 25750 | 25750 | 25700 | 424 |
| 280 | 20240308 | 145700 | 2731291900 | 25750 | 25700 | 25750 | 25700 | 273 |
| 281 | 20240308 | 145600 | 2724267900 | 25750 | 25750 | 25750 | 25700 | 40 |
| 282 | 20240308 | 145500 | 2723239550 | 25750 | 25700 | 25750 | 25700 | 336 |
| 283 | 20240308 | 145400 | 2714589550 | 25750 | 25750 | 25750 | 25700 | 198 |
| 284 | 20240308 | 145300 | 2709493250 | 25700 | 25750 | 25750 | 25700 | 528 |
| 285 | 20240308 | 145200 | 2695903350 | 25750 | 25750 | 25800 | 25750 | 585 |
| 286 | 20240308 | 145100 | 2680832750 | 25750 | 25750 | 25750 | 25750 | 78 |
| 287 | 20240308 | 145000 | 2678824250 | 25800 | 25750 | 25800 | 25750 | 169 |
| 288 | 20240308 | 144900 | 2674464950 | 25750 | 25750 | 25750 | 25750 | 59 |
| 289 | 20240308 | 144800 | 2672945700 | 25750 | 25800 | 25800 | 25750 | 102 |
| 290 | 20240308 | 144700 | 2670318900 | 25800 | 25750 | 25800 | 25750 | 287 |
| 291 | 20240308 | 144600 | 2662921700 | 25750 | 25800 | 25800 | 25750 | 89 |
| 292 | 20240308 | 144500 | 2660629900 | 25750 | 25750 | 25800 | 25750 | 287 |
| 293 | 20240308 | 144400 | 2653232300 | 25750 | 25750 | 25800 | 25750 | 75 |
| 294 | 20240308 | 144300 | 2651301000 | 25750 | 25750 | 25750 | 25750 | 50 |
| 295 | 20240308 | 144200 | 2650013500 | 25800 | 25750 | 25800 | 25750 | 194 |
| 296 | 20240308 | 144100 | 2645011000 | 25750 | 25750 | 25750 | 25750 | 72 |
| 297 | 20240308 | 144000 | 2643157000 | 25800 | 25800 | 25800 | 25800 | 706 |
| 298 | 20240308 | 143900 | 2624942200 | 25800 | 25800 | 25850 | 25800 | 114 |
| 299 | 20240308 | 143800 | 2621999000 | 25850 | 25800 | 25850 | 25800 | 13 |
| 300 | 20240308 | 143700 | 2621663500 | 25850 | 25800 | 25850 | 25800 | 157 |
| 301 | 20240308 | 143600 | 2617606000 | 25800 | 25850 | 25850 | 25800 | 39 |
| 302 | 20240308 | 143500 | 2616599750 | 25800 | 25800 | 25850 | 25800 | 162 |
| 303 | 20240308 | 143400 | 2612413150 | 25800 | 25800 | 25800 | 25800 | 17 |
| 304 | 20240308 | 143300 | 2611974550 | 25800 | 25850 | 25850 | 25800 | 40 |
| 305 | 20240308 | 143200 | 2610942050 | 25850 | 25850 | 25850 | 25800 | 276 |
| 306 | 20240308 | 143100 | 2603813150 | 25850 | 25800 | 25850 | 25800 | 65 |
| 307 | 20240308 | 143000 | 2602135950 | 25800 | 25800 | 25850 | 25800 | 174 |
| 308 | 20240308 | 142900 | 2597639750 | 25800 | 25800 | 25850 | 25800 | 67 |
| 309 | 20240308 | 142800 | 2595909600 | 25850 | 25800 | 25850 | 25800 | 112 |
| 310 | 20240308 | 142700 | 2593018500 | 25750 | 25750 | 25800 | 25750 | 70 |
| 311 | 20240308 | 142600 | 2591215950 | 25750 | 25800 | 25800 | 25750 | 34 |
| 312 | 20240308 | 142500 | 2590340400 | 25800 | 25800 | 25800 | 25750 | 279 |
| 313 | 20240308 | 142400 | 2583142750 | 25750 | 25750 | 25750 | 25750 | 30 |
| 314 | 20240308 | 142300 | 2582370250 | 25750 | 25750 | 25800 | 25750 | 202 |
| 315 | 20240308 | 142200 | 2577161800 | 25750 | 25800 | 25800 | 25750 | 26 |
| 316 | 20240308 | 142100 | 2576492250 | 25750 | 25750 | 25750 | 25750 | 61 |
| 317 | 20240308 | 142000 | 2574921500 | 25800 | 25750 | 25800 | 25750 | 956 |
| 318 | 20240308 | 141900 | 2550297550 | 25750 | 25750 | 25750 | 25750 | 622 |
| 319 | 20240308 | 141800 | 2534281050 | 25800 | 25750 | 25850 | 25750 | 501 |
| 320 | 20240308 | 141700 | 2521342850 | 25750 | 25800 | 25800 | 25750 | 273 |
| 321 | 20240308 | 141600 | 2514301850 | 25800 | 25800 | 25850 | 25800 | 1526 |
| 322 | 20240308 | 141500 | 2474930950 | 25800 | 25800 | 25850 | 25800 | 166 |
| 323 | 20240308 | 141400 | 2470640800 | 25800 | 25800 | 25800 | 25800 | 58 |
| 324 | 20240308 | 141300 | 2469144400 | 25850 | 25850 | 25850 | 25800 | 554 |
| 325 | 20240308 | 141200 | 2454823900 | 25850 | 25800 | 25850 | 25800 | 35 |
| 326 | 20240308 | 141100 | 2453920850 | 25800 | 25850 | 25850 | 25800 | 207 |
| 327 | 20240308 | 141000 | 2448574400 | 25850 | 25800 | 25850 | 25800 | 298 |
| 328 | 20240308 | 140900 | 2440877550 | 25800 | 25800 | 25850 | 25800 | 46 |
| 329 | 20240308 | 140800 | 2439689250 | 25800 | 25850 | 25850 | 25800 | 173 |
| 330 | 20240308 | 140700 | 2435218850 | 25800 | 25800 | 25800 | 25800 | 87 |
| 331 | 20240308 | 140600 | 2432974250 | 25850 | 25800 | 25850 | 25800 | 192 |
| 332 | 20240308 | 140500 | 2428011650 | 25800 | 25800 | 25800 | 25800 | 131 |
| 333 | 20240308 | 140400 | 2424631850 | 25850 | 25800 | 25850 | 25800 | 153 |
| 334 | 20240308 | 140300 | 2420678500 | 25800 | 25800 | 25850 | 25800 | 179 |
| 335 | 20240308 | 140200 | 2416053250 | 25800 | 25800 | 25800 | 25800 | 242 |
| 336 | 20240308 | 140100 | 2409809650 | 25800 | 25800 | 25850 | 25800 | 194 |
| 337 | 20240308 | 140000 | 2404797450 | 25800 | 25800 | 25800 | 25800 | 213 |
| 338 | 20240308 | 135900 | 2399302050 | 25800 | 25800 | 25800 | 25800 | 96 |
| 339 | 20240308 | 135800 | 2396825250 | 25800 | 25800 | 25850 | 25800 | 472 |
| 340 | 20240308 | 135700 | 2384640600 | 25800 | 25800 | 25850 | 25800 | 53 |
| 341 | 20240308 | 135600 | 2383272450 | 25800 | 25800 | 25850 | 25800 | 182 |
| 342 | 20240308 | 135500 | 2378569400 | 25800 | 25800 | 25800 | 25800 | 98 |
| 343 | 20240308 | 135400 | 2376041000 | 25800 | 25850 | 25850 | 25800 | 266 |
| 344 | 20240308 | 135300 | 2369166100 | 25900 | 25850 | 25900 | 25850 | 415 |
| 345 | 20240308 | 135200 | 2358430950 | 25850 | 25850 | 25850 | 25850 | 70 |
| 346 | 20240308 | 135100 | 2356621450 | 25850 | 25850 | 25900 | 25850 | 288 |
| 347 | 20240308 | 135000 | 2349169650 | 25850 | 25850 | 25850 | 25850 | 210 |
| 348 | 20240308 | 134900 | 2343741150 | 25850 | 25900 | 25900 | 25850 | 128 |
| 349 | 20240308 | 134800 | 2340430400 | 25900 | 25850 | 25900 | 25850 | 196 |
| 350 | 20240308 | 134700 | 2335356800 | 25850 | 25850 | 25850 | 25850 | 137 |
| 351 | 20240308 | 134600 | 2331815350 | 25850 | 25900 | 25900 | 25850 | 169 |
| 352 | 20240308 | 134500 | 2327439700 | 25850 | 25850 | 25850 | 25850 | 53 |
| 353 | 20240308 | 134400 | 2326069650 | 25900 | 25800 | 25900 | 25800 | 146 |
| 354 | 20240308 | 134300 | 2322295900 | 25800 | 25850 | 25850 | 25800 | 20 |
| 355 | 20240308 | 134200 | 2321779850 | 25850 | 25850 | 25850 | 25850 | 38 |
| 356 | 20240308 | 134100 | 2320797550 | 25850 | 25800 | 25850 | 25800 | 164 |
| 357 | 20240308 | 134000 | 2316559100 | 25800 | 25800 | 25850 | 25800 | 224 |
| 358 | 20240308 | 133900 | 2310779450 | 25800 | 25900 | 25900 | 25800 | 238 |
| 359 | 20240308 | 133800 | 2304620700 | 25850 | 25900 | 25900 | 25850 | 65 |
| 360 | 20240308 | 133700 | 2302940400 | 25850 | 25800 | 25850 | 25800 | 63 |
| 361 | 20240308 | 133600 | 2301312300 | 25850 | 25850 | 25900 | 25850 | 270 |
| 362 | 20240308 | 133500 | 2294325800 | 25850 | 25850 | 25850 | 25850 | 68 |
| 363 | 20240308 | 133400 | 2292568000 | 25850 | 25850 | 25900 | 25850 | 228 |
| 364 | 20240308 | 133300 | 2286667250 | 25850 | 25850 | 25850 | 25850 | 65 |
| 365 | 20240308 | 133200 | 2284987000 | 25850 | 25850 | 25900 | 25850 | 82 |
| 366 | 20240308 | 133100 | 2282867050 | 25900 | 25850 | 25900 | 25850 | 187 |
| 367 | 20240308 | 133000 | 2278025950 | 25850 | 25850 | 25850 | 25850 | 367 |
| 368 | 20240308 | 132900 | 2268539000 | 25850 | 25850 | 25900 | 25850 | 644 |
| 369 | 20240308 | 132800 | 2251884600 | 25850 | 25850 | 25850 | 25850 | 74 |
| 370 | 20240308 | 132700 | 2249971700 | 25900 | 25850 | 25900 | 25850 | 86 |
| 371 | 20240308 | 132600 | 2247748100 | 25850 | 25800 | 25900 | 25800 | 510 |
| 372 | 20240308 | 132500 | 2234559800 | 25800 | 25800 | 25850 | 25800 | 72 |
| 373 | 20240308 | 132400 | 2232702150 | 25850 | 25850 | 25900 | 25850 | 1508 |
| 374 | 20240308 | 132300 | 2193713400 | 25850 | 25850 | 25850 | 25850 | 64 |
| 375 | 20240308 | 132200 | 2192059000 | 25850 | 25850 | 25900 | 25850 | 590 |
| 376 | 20240308 | 132100 | 2176800600 | 25850 | 25850 | 25900 | 25850 | 79 |
| 377 | 20240308 | 132000 | 2174757850 | 25850 | 25850 | 25900 | 25850 | 59 |
| 378 | 20240308 | 131900 | 2173232550 | 25850 | 25850 | 25900 | 25850 | 199 |
| 379 | 20240308 | 131800 | 2168081350 | 25850 | 25850 | 25900 | 25850 | 126 |
| 380 | 20240308 | 131700 | 2164821750 | 25850 | 25850 | 25900 | 25850 | 209 |
| 381 | 20240308 | 131600 | 2159412050 | 25850 | 25850 | 25850 | 25850 | 58 |
| 382 | 20240308 | 131500 | 2157912750 | 25850 | 25850 | 25850 | 25850 | 38 |
| 383 | 20240308 | 131400 | 2156930450 | 25850 | 25850 | 25900 | 25850 | 328 |
| 384 | 20240308 | 131300 | 2148444650 | 25900 | 25850 | 25900 | 25850 | 77 |
| 385 | 20240308 | 131200 | 2146453200 | 25850 | 25900 | 25900 | 25850 | 168 |
| 386 | 20240308 | 131100 | 2142103500 | 25850 | 25850 | 25850 | 25850 | 138 |
| 387 | 20240308 | 131000 | 2138536200 | 25850 | 25850 | 25850 | 25850 | 213 |
| 388 | 20240308 | 130900 | 2133030150 | 25850 | 25850 | 25900 | 25850 | 467 |
| 389 | 20240308 | 130800 | 2120951200 | 25850 | 25850 | 25850 | 25850 | 93 |
| 390 | 20240308 | 130700 | 2118547150 | 25900 | 25900 | 25900 | 25900 | 180 |
| 391 | 20240308 | 130600 | 2113885150 | 25850 | 25850 | 25850 | 25850 | 79 |
| 392 | 20240308 | 130500 | 2111843000 | 25900 | 25900 | 25900 | 25900 | 90 |
| 393 | 20240308 | 130400 | 2109512000 | 25900 | 25900 | 25900 | 25900 | 139 |
| 394 | 20240308 | 130300 | 2105911900 | 25900 | 25900 | 25900 | 25900 | 162 |
| 395 | 20240308 | 130200 | 2101716100 | 25950 | 25850 | 25950 | 25850 | 973 |
| 396 | 20240308 | 130100 | 2076482300 | 25900 | 25900 | 25900 | 25900 | 1 |
| 397 | 20240308 | 130000 | 2076456400 | 25850 | 25900 | 25900 | 25850 | 196 |
| 398 | 20240308 | 125900 | 2071382750 | 25850 | 25850 | 25850 | 25850 | 24 |
| 399 | 20240308 | 125800 | 2070762350 | 25900 | 25900 | 25900 | 25900 | 1 |
| 400 | 20240308 | 125700 | 2070736450 | 25900 | 25900 | 25900 | 25900 | 239 |
| 401 | 20240308 | 125600 | 2064546350 | 25850 | 25850 | 25850 | 25850 | 77 |
| 402 | 20240308 | 125500 | 2062555900 | 25850 | 25900 | 25900 | 25850 | 162 |
| 403 | 20240308 | 125400 | 2058361200 | 25900 | 25900 | 25900 | 25900 | 520 |
| 404 | 20240308 | 125300 | 2044893200 | 25900 | 25900 | 25900 | 25900 | 1 |
| 405 | 20240308 | 125200 | 2044867300 | 25900 | 25900 | 25900 | 25900 | 140 |
| 406 | 20240308 | 125100 | 2041241300 | 25850 | 25850 | 25850 | 25850 | 47 |
| 407 | 20240308 | 125000 | 2040026350 | 25900 | 25900 | 25900 | 25850 | 144 |
| 408 | 20240308 | 124900 | 2036296800 | 25900 | 25850 | 25900 | 25850 | 143 |
| 409 | 20240308 | 124800 | 2032595800 | 25900 | 25900 | 25900 | 25900 | 0 |
| 410 | 20240308 | 124700 | 2032595800 | 25900 | 25900 | 25900 | 25850 | 319 |
| 411 | 20240308 | 124600 | 2024334750 | 25900 | 25900 | 25900 | 25900 | 5 |
| 412 | 20240308 | 124500 | 2024205250 | 25900 | 25900 | 25900 | 25850 | 474 |
| 413 | 20240308 | 124400 | 2011929600 | 25900 | 25900 | 25900 | 25900 | 33 |
| 414 | 20240308 | 124300 | 2011074900 | 25950 | 25900 | 25950 | 25900 | 3 |
| 415 | 20240308 | 124200 | 2010997150 | 25950 | 25950 | 25950 | 25900 | 185 |
| 416 | 20240308 | 124100 | 2006198600 | 25900 | 25900 | 25950 | 25900 | 60 |
| 417 | 20240308 | 124000 | 2004644550 | 25950 | 25950 | 25950 | 25950 | 148 |
| 418 | 20240308 | 123900 | 2000803950 | 25950 | 25900 | 25950 | 25900 | 72 |
| 419 | 20240308 | 123800 | 1998939050 | 25950 | 25950 | 25950 | 25950 | 255 |
| 420 | 20240308 | 123700 | 1992321800 | 25900 | 25900 | 25900 | 25900 | 29 |
| 421 | 20240308 | 123600 | 1991570700 | 25950 | 25950 | 25950 | 25950 | 19 |
| 422 | 20240308 | 123500 | 1991077650 | 25900 | 25900 | 25900 | 25900 | 308 |
| 423 | 20240308 | 123400 | 1983100450 | 25900 | 25900 | 25900 | 25900 | 119 |
| 424 | 20240308 | 123300 | 1980018350 | 25900 | 25900 | 25900 | 25850 | 286 |
| 425 | 20240308 | 123200 | 1972611000 | 25900 | 25900 | 25900 | 25900 | 1 |
| 426 | 20240308 | 123100 | 1972585100 | 25900 | 25900 | 25900 | 25900 | 153 |
| 427 | 20240308 | 123000 | 1968622400 | 25850 | 25850 | 25850 | 25850 | 285 |
| 428 | 20240308 | 122900 | 1961255150 | 25850 | 25850 | 25850 | 25850 | 119 |
| 429 | 20240308 | 122800 | 1958179000 | 25850 | 25900 | 25900 | 25850 | 178 |
| 430 | 20240308 | 122700 | 1953570800 | 25900 | 25900 | 25900 | 25900 | 110 |
| 431 | 20240308 | 122600 | 1950721800 | 25850 | 25950 | 25950 | 25850 | 352 |
| 432 | 20240308 | 122500 | 1941613500 | 25900 | 25950 | 25950 | 25850 | 3096 |
| 433 | 20240308 | 122400 | 1861430500 | 26000 | 25950 | 26000 | 25950 | 42 |
| 434 | 20240308 | 122300 | 1860338700 | 26000 | 26000 | 26000 | 26000 | 340 |
| 435 | 20240308 | 122200 | 1851498700 | 25950 | 26000 | 26000 | 25950 | 147 |
| 436 | 20240308 | 122100 | 1847679050 | 26000 | 25950 | 26000 | 25950 | 323 |
| 437 | 20240308 | 122000 | 1839291700 | 25950 | 25900 | 25950 | 25900 | 223 |
| 438 | 20240308 | 121900 | 1833508850 | 25950 | 25950 | 25950 | 25950 | 248 |
| 439 | 20240308 | 121800 | 1827073250 | 25950 | 25900 | 25950 | 25900 | 161 |
| 440 | 20240308 | 121700 | 1822896300 | 25950 | 25950 | 25950 | 25950 | 185 |
| 441 | 20240308 | 121600 | 1818095550 | 25950 | 25950 | 25950 | 25950 | 158 |
| 442 | 20240308 | 121500 | 1813995450 | 25950 | 25950 | 25950 | 25950 | 3 |
| 443 | 20240308 | 121400 | 1813917600 | 25950 | 25950 | 25950 | 25950 | 19 |
| 444 | 20240308 | 121300 | 1813424550 | 25950 | 25950 | 25950 | 25950 | 930 |
| 445 | 20240308 | 121200 | 1789291050 | 25950 | 25950 | 25950 | 25950 | 38 |
| 446 | 20240308 | 121100 | 1788304950 | 25950 | 26000 | 26000 | 25950 | 159 |
| 447 | 20240308 | 121000 | 1784171950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 448 | 20240308 | 120900 | 1784171950 | 26000 | 26000 | 26000 | 26000 | 5 |
| 449 | 20240308 | 120800 | 1784041950 | 26000 | 25950 | 26000 | 25950 | 170 |
| 450 | 20240308 | 120700 | 1779622950 | 26000 | 25950 | 26000 | 25950 | 119 |
| 451 | 20240308 | 120600 | 1776529900 | 26000 | 26000 | 26050 | 26000 | 565 |
| 452 | 20240308 | 120500 | 1761832950 | 26000 | 26000 | 26000 | 25950 | 3590 |
| 453 | 20240308 | 120400 | 1668533450 | 26050 | 26050 | 26050 | 26050 | 10 |
| 454 | 20240308 | 120300 | 1668272950 | 26050 | 26000 | 26050 | 26000 | 2468 |
| 455 | 20240308 | 120200 | 1604097900 | 26000 | 26000 | 26000 | 26000 | 603 |
| 456 | 20240308 | 120100 | 1588419900 | 26000 | 26000 | 26000 | 26000 | 146 |
| 457 | 20240308 | 120000 | 1584623900 | 25950 | 25950 | 25950 | 25950 | 358 |
| 458 | 20240308 | 115900 | 1575333800 | 25950 | 25950 | 25950 | 25950 | 40 |
| 459 | 20240308 | 115800 | 1574295800 | 25950 | 26000 | 26000 | 25950 | 3214 |
| 460 | 20240308 | 115700 | 1490738850 | 26000 | 26000 | 26000 | 26000 | 1 |
| 461 | 20240308 | 115600 | 1490712850 | 26050 | 26100 | 26100 | 26050 | 141 |
| 462 | 20240308 | 115500 | 1487039750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 463 | 20240308 | 115400 | 1487039750 | 26000 | 26050 | 26050 | 26000 | 164 |
| 464 | 20240308 | 115300 | 1482768750 | 26050 | 26050 | 26050 | 26000 | 2219 |
| 465 | 20240308 | 115200 | 1424966400 | 26000 | 26000 | 26000 | 26000 | 1096 |
| 466 | 20240308 | 115100 | 1396470400 | 26050 | 26000 | 26050 | 26000 | 250 |
| 467 | 20240308 | 115000 | 1389962850 | 26000 | 26000 | 26000 | 26000 | 50 |
| 468 | 20240308 | 114900 | 1388662850 | 26050 | 26050 | 26050 | 26050 | 186 |
| 469 | 20240308 | 114800 | 1383817550 | 26050 | 26000 | 26050 | 26000 | 39 |
| 470 | 20240308 | 114700 | 1382802600 | 26050 | 26050 | 26050 | 26050 | 102 |
| 471 | 20240308 | 114600 | 1380145500 | 26050 | 26050 | 26050 | 26000 | 312 |
| 472 | 20240308 | 114500 | 1372018800 | 26000 | 26000 | 26000 | 26000 | 499 |
| 473 | 20240308 | 114400 | 1359044800 | 26000 | 26050 | 26050 | 26000 | 179 |
| 474 | 20240308 | 114300 | 1354382850 | 26000 | 26000 | 26000 | 26000 | 39 |
| 475 | 20240308 | 114200 | 1353368850 | 26000 | 26000 | 26000 | 26000 | 574 |
| 476 | 20240308 | 114100 | 1338444850 | 26050 | 26000 | 26050 | 26000 | 262 |
| 477 | 20240308 | 114000 | 1331623350 | 26050 | 26000 | 26050 | 26000 | 20 |
| 478 | 20240308 | 113900 | 1331103300 | 26050 | 26000 | 26050 | 26000 | 169 |
| 479 | 20240308 | 113800 | 1326702350 | 26050 | 26050 | 26050 | 26050 | 6 |
| 480 | 20240308 | 113700 | 1326546050 | 26050 | 26050 | 26050 | 26050 | 552 |
| 481 | 20240308 | 113600 | 1312166450 | 26050 | 26000 | 26050 | 26000 | 239 |
| 482 | 20240308 | 113500 | 1305945500 | 26000 | 26000 | 26000 | 26000 | 20 |
| 483 | 20240308 | 113400 | 1305425500 | 26000 | 26000 | 26000 | 26000 | 160 |
| 484 | 20240308 | 113300 | 1301265500 | 26000 | 26000 | 26000 | 26000 | 284 |
| 485 | 20240308 | 113200 | 1293881500 | 26000 | 26000 | 26000 | 25950 | 440 |
| 486 | 20240308 | 113100 | 1282445000 | 26000 | 26000 | 26000 | 26000 | 430 |
| 487 | 20240308 | 113000 | 1271265000 | 26000 | 26000 | 26000 | 26000 | 165 |
| 488 | 20240308 | 112900 | 1266975000 | 26050 | 26000 | 26050 | 26000 | 171 |
| 489 | 20240308 | 112800 | 1262521500 | 26000 | 26000 | 26000 | 26000 | 53 |
| 490 | 20240308 | 112700 | 1261143500 | 26050 | 26000 | 26050 | 26000 | 370 |
| 491 | 20240308 | 112600 | 1251509550 | 26000 | 26050 | 26050 | 26000 | 143 |
| 492 | 20240308 | 112500 | 1247789450 | 26050 | 26050 | 26050 | 26000 | 93 |
| 493 | 20240308 | 112400 | 1245369200 | 26050 | 26050 | 26050 | 26000 | 188 |
| 494 | 20240308 | 112300 | 1240472300 | 26050 | 26050 | 26050 | 26050 | 20 |
| 495 | 20240308 | 112200 | 1239951300 | 26050 | 26050 | 26050 | 26050 | 145 |
| 496 | 20240308 | 112100 | 1236174050 | 26000 | 26000 | 26000 | 25950 | 478 |
| 497 | 20240308 | 112000 | 1223747050 | 26000 | 26000 | 26000 | 26000 | 356 |
| 498 | 20240308 | 111900 | 1214491050 | 26000 | 26000 | 26050 | 26000 | 313 |
| 499 | 20240308 | 111800 | 1206346100 | 26000 | 26050 | 26050 | 26000 | 256 |
| 500 | 20240308 | 111700 | 1199689450 | 26050 | 26050 | 26050 | 26050 | 140 |
| 501 | 20240308 | 111600 | 1196042450 | 26000 | 26000 | 26000 | 26000 | 116 |
| 502 | 20240308 | 111500 | 1193026450 | 26000 | 26000 | 26000 | 26000 | 20 |
| 503 | 20240308 | 111400 | 1192506450 | 26050 | 26000 | 26050 | 26000 | 187 |
| 504 | 20240308 | 111300 | 1187637550 | 26050 | 26050 | 26050 | 26000 | 45 |
| 505 | 20240308 | 111200 | 1186466250 | 26050 | 26050 | 26050 | 26050 | 150 |
| 506 | 20240308 | 111100 | 1182558750 | 26050 | 26000 | 26050 | 26000 | 275 |
| 507 | 20240308 | 111000 | 1175408250 | 26000 | 26050 | 26050 | 25950 | 979 |
| 508 | 20240308 | 110900 | 1149947350 | 26000 | 26000 | 26000 | 26000 | 35 |
| 509 | 20240308 | 110800 | 1149037350 | 26000 | 26000 | 26000 | 26000 | 629 |
| 510 | 20240308 | 110700 | 1132683350 | 26000 | 26000 | 26000 | 26000 | 955 |
| 511 | 20240308 | 110600 | 1107853350 | 26000 | 25950 | 26000 | 25950 | 55 |
| 512 | 20240308 | 110500 | 1106424550 | 25950 | 26000 | 26000 | 25950 | 268 |
| 513 | 20240308 | 110400 | 1099462500 | 25950 | 25950 | 25950 | 25950 | 217 |
| 514 | 20240308 | 110300 | 1093831350 | 25950 | 25950 | 25950 | 25950 | 40 |
| 515 | 20240308 | 110200 | 1092793350 | 25950 | 25950 | 26000 | 25950 | 160 |
| 516 | 20240308 | 110100 | 1088634400 | 26000 | 26000 | 26000 | 25950 | 455 |
| 517 | 20240308 | 110000 | 1076826700 | 25950 | 26000 | 26000 | 25950 | 300 |
| 518 | 20240308 | 105900 | 1069029750 | 26000 | 26000 | 26000 | 25950 | 198 |
| 519 | 20240308 | 105800 | 1063882700 | 25950 | 26000 | 26000 | 25950 | 50 |
| 520 | 20240308 | 105700 | 1062583200 | 25950 | 26000 | 26000 | 25950 | 184 |
| 521 | 20240308 | 105600 | 1057800300 | 25950 | 26000 | 26000 | 25950 | 153 |
| 522 | 20240308 | 105500 | 1053823400 | 26000 | 26000 | 26000 | 26000 | 139 |
| 523 | 20240308 | 105400 | 1050209400 | 26000 | 26000 | 26000 | 25950 | 58 |
| 524 | 20240308 | 105300 | 1048702400 | 25950 | 26000 | 26000 | 25950 | 90 |
| 525 | 20240308 | 105200 | 1046363600 | 26000 | 25950 | 26000 | 25950 | 225 |
| 526 | 20240308 | 105100 | 1040517900 | 26000 | 26000 | 26000 | 26000 | 81 |
| 527 | 20240308 | 105000 | 1038411900 | 26000 | 26000 | 26000 | 25950 | 296 |
| 528 | 20240308 | 104900 | 1030718400 | 26000 | 25950 | 26000 | 25950 | 21 |
| 529 | 20240308 | 104800 | 1030173400 | 26000 | 26000 | 26000 | 26000 | 185 |
| 530 | 20240308 | 104700 | 1025363400 | 25950 | 25950 | 25950 | 25950 | 20 |
| 531 | 20240308 | 104600 | 1024844400 | 25950 | 25950 | 25950 | 25950 | 49 |
| 532 | 20240308 | 104500 | 1023572850 | 26000 | 25950 | 26000 | 25950 | 156 |
| 533 | 20240308 | 104400 | 1019517750 | 25950 | 25950 | 25950 | 25950 | 103 |
| 534 | 20240308 | 104300 | 1016844900 | 25950 | 25950 | 26000 | 25900 | 1635 |
| 535 | 20240308 | 104200 | 974418250 | 25950 | 25950 | 25950 | 25900 | 127 |
| 536 | 20240308 | 104100 | 971123600 | 25950 | 25950 | 25950 | 25900 | 54 |
| 537 | 20240308 | 104000 | 969724850 | 25950 | 25900 | 25950 | 25900 | 187 |
| 538 | 20240308 | 103900 | 964874200 | 25900 | 25900 | 25950 | 25900 | 156 |
| 539 | 20240308 | 103800 | 960833750 | 25950 | 25900 | 25950 | 25900 | 208 |
| 540 | 20240308 | 103700 | 955437100 | 25900 | 25950 | 25950 | 25900 | 11 |
| 541 | 20240308 | 103600 | 955151900 | 25950 | 25950 | 25950 | 25950 | 253 |
| 542 | 20240308 | 103500 | 948586550 | 25950 | 25900 | 25950 | 25900 | 284 |
| 543 | 20240308 | 103400 | 941222800 | 25950 | 25900 | 25950 | 25900 | 232 |
| 544 | 20240308 | 103300 | 935213900 | 25900 | 25900 | 25950 | 25900 | 203 |
| 545 | 20240308 | 103200 | 929948850 | 25900 | 25950 | 25950 | 25900 | 34 |
| 546 | 20240308 | 103100 | 929068000 | 25900 | 25900 | 25900 | 25900 | 322 |
| 547 | 20240308 | 103000 | 920728200 | 25900 | 25900 | 25900 | 25900 | 355 |
| 548 | 20240308 | 102900 | 911533700 | 25900 | 25900 | 25900 | 25900 | 20 |
| 549 | 20240308 | 102800 | 911015700 | 25900 | 25850 | 25900 | 25850 | 304 |
| 550 | 20240308 | 102700 | 903143100 | 25850 | 25900 | 25900 | 25850 | 33 |
| 551 | 20240308 | 102600 | 902288450 | 25900 | 25900 | 25900 | 25900 | 250 |
| 552 | 20240308 | 102500 | 895813450 | 25900 | 25900 | 25900 | 25900 | 73 |
| 553 | 20240308 | 102400 | 893922750 | 25900 | 25900 | 25900 | 25900 | 75 |
| 554 | 20240308 | 102300 | 891980250 | 25900 | 25900 | 25950 | 25850 | 409 |
| 555 | 20240308 | 102200 | 881396200 | 25900 | 25900 | 25900 | 25900 | 96 |
| 556 | 20240308 | 102100 | 878909800 | 25950 | 25900 | 25950 | 25900 | 899 |
| 557 | 20240308 | 102000 | 855625650 | 25900 | 25900 | 25900 | 25900 | 120 |
| 558 | 20240308 | 101900 | 852517650 | 25900 | 25900 | 25900 | 25900 | 1250 |
| 559 | 20240308 | 101800 | 820142650 | 25950 | 25900 | 25950 | 25900 | 179 |
| 560 | 20240308 | 101700 | 815498550 | 25950 | 25900 | 25950 | 25900 | 22 |
| 561 | 20240308 | 101600 | 814928700 | 25950 | 25900 | 25950 | 25900 | 575 |
| 562 | 20240308 | 101500 | 800009450 | 25900 | 25950 | 25950 | 25900 | 237 |
| 563 | 20240308 | 101400 | 793871100 | 25900 | 25900 | 25900 | 25900 | 20 |
| 564 | 20240308 | 101300 | 793353100 | 25950 | 25900 | 25950 | 25900 | 179 |
| 565 | 20240308 | 101200 | 788709800 | 25950 | 25900 | 25950 | 25900 | 20 |
| 566 | 20240308 | 101100 | 788191750 | 25950 | 25900 | 25950 | 25900 | 141 |
| 567 | 20240308 | 101000 | 784532900 | 25900 | 25900 | 25900 | 25900 | 166 |
| 568 | 20240308 | 100900 | 780233500 | 25900 | 25950 | 25950 | 25900 | 10 |
| 569 | 20240308 | 100800 | 779974450 | 25950 | 25900 | 25950 | 25900 | 199 |
| 570 | 20240308 | 100700 | 774813350 | 25900 | 25900 | 25900 | 25900 | 61 |
| 571 | 20240308 | 100600 | 773233450 | 25900 | 25900 | 25950 | 25850 | 535 |
| 572 | 20240308 | 100500 | 759371500 | 25900 | 25950 | 25950 | 25900 | 203 |
| 573 | 20240308 | 100400 | 754113650 | 25950 | 25900 | 25950 | 25900 | 32 |
| 574 | 20240308 | 100300 | 753283350 | 25950 | 25950 | 25950 | 25900 | 729 |
| 575 | 20240308 | 100200 | 734393300 | 25950 | 25900 | 25950 | 25900 | 21 |
| 576 | 20240308 | 100100 | 733849350 | 25950 | 25950 | 25950 | 25900 | 438 |
| 577 | 20240308 | 100000 | 722496950 | 25900 | 25950 | 25950 | 25900 | 22 |
| 578 | 20240308 | 095900 | 721927100 | 25950 | 25950 | 25950 | 25900 | 765 |
| 579 | 20240308 | 095800 | 702099300 | 25950 | 25950 | 25950 | 25950 | 786 |
| 580 | 20240308 | 095700 | 681702600 | 25950 | 25950 | 25950 | 25950 | 250 |
| 581 | 20240308 | 095600 | 675215100 | 26000 | 25950 | 26000 | 25950 | 195 |
| 582 | 20240308 | 095500 | 670147250 | 25950 | 26000 | 26000 | 25950 | 103 |
| 583 | 20240308 | 095400 | 667473800 | 26000 | 26000 | 26050 | 25950 | 919 |
| 584 | 20240308 | 095300 | 643574150 | 26050 | 26050 | 26050 | 26050 | 73 |
| 585 | 20240308 | 095200 | 641672500 | 26050 | 26050 | 26050 | 26050 | 250 |
| 586 | 20240308 | 095100 | 635160000 | 26050 | 26050 | 26050 | 26050 | 781 |
| 587 | 20240308 | 095000 | 614814950 | 26050 | 26000 | 26050 | 26000 | 115 |
| 588 | 20240308 | 094900 | 611824700 | 26000 | 26050 | 26050 | 26000 | 140 |
| 589 | 20240308 | 094800 | 608179900 | 26000 | 25950 | 26000 | 25950 | 2649 |
| 590 | 20240308 | 094700 | 539315950 | 26000 | 26000 | 26000 | 26000 | 0 |
| 591 | 20240308 | 094600 | 539315950 | 26000 | 25950 | 26000 | 25950 | 266 |
| 592 | 20240308 | 094500 | 532402800 | 26000 | 26000 | 26000 | 26000 | 1 |
| 593 | 20240308 | 094400 | 532376800 | 26000 | 25950 | 26000 | 25950 | 488 |
| 594 | 20240308 | 094300 | 519701350 | 25950 | 26000 | 26000 | 25950 | 296 |
| 595 | 20240308 | 094200 | 512008650 | 25950 | 25950 | 26000 | 25950 | 39 |
| 596 | 20240308 | 094100 | 510996550 | 25950 | 25950 | 25950 | 25950 | 1505 |
| 597 | 20240308 | 094000 | 471941800 | 25950 | 25900 | 25950 | 25900 | 115 |
| 598 | 20240308 | 093900 | 468957600 | 25950 | 25950 | 25950 | 25950 | 173 |
| 599 | 20240308 | 093800 | 464468250 | 25900 | 25900 | 25950 | 25900 | 138 |
| 600 | 20240308 | 093700 | 460891900 | 25950 | 25950 | 26000 | 25950 | 170 |
| 601 | 20240308 | 093600 | 456473450 | 25900 | 25900 | 25900 | 25900 | 231 |
| 602 | 20240308 | 093500 | 450490550 | 25900 | 25950 | 25950 | 25900 | 128 |
| 603 | 20240308 | 093400 | 447171350 | 25950 | 25950 | 25950 | 25950 | 395 |
| 604 | 20240308 | 093300 | 436921100 | 25950 | 25950 | 25950 | 25950 | 515 |
| 605 | 20240308 | 093200 | 423556850 | 26000 | 26000 | 26000 | 26000 | 240 |
| 606 | 20240308 | 093100 | 417316850 | 26000 | 25950 | 26000 | 25950 | 329 |
| 607 | 20240308 | 093000 | 408764300 | 25950 | 25950 | 25950 | 25950 | 313 |
| 608 | 20240308 | 092900 | 400641950 | 25950 | 25900 | 25950 | 25900 | 142 |
| 609 | 20240308 | 092800 | 396957150 | 25950 | 26000 | 26000 | 25950 | 94 |
| 610 | 20240308 | 092700 | 394516850 | 26000 | 25950 | 26000 | 25950 | 466 |
| 611 | 20240308 | 092600 | 382424100 | 26000 | 25950 | 26000 | 25950 | 220 |
| 612 | 20240308 | 092500 | 376715050 | 26000 | 25950 | 26000 | 25950 | 352 |
| 613 | 20240308 | 092400 | 367564850 | 25950 | 26000 | 26000 | 25950 | 207 |
| 614 | 20240308 | 092300 | 362186150 | 26000 | 25950 | 26000 | 25900 | 769 |
| 615 | 20240308 | 092200 | 342204900 | 25950 | 25950 | 26000 | 25950 | 270 |
| 616 | 20240308 | 092100 | 335191400 | 25950 | 25950 | 25950 | 25950 | 249 |
| 617 | 20240308 | 092000 | 328729850 | 25950 | 25950 | 26000 | 25900 | 421 |
| 618 | 20240308 | 091900 | 317795450 | 25950 | 26000 | 26000 | 25900 | 790 |
| 619 | 20240308 | 091800 | 297277050 | 26000 | 25950 | 26000 | 25900 | 1065 |
| 620 | 20240308 | 091700 | 269598450 | 25950 | 26000 | 26000 | 25950 | 521 |
| 621 | 20240308 | 091600 | 256067550 | 26000 | 25950 | 26000 | 25950 | 765 |
| 622 | 20240308 | 091500 | 236181250 | 25950 | 25900 | 25950 | 25900 | 207 |
| 623 | 20240308 | 091400 | 230809700 | 25900 | 25950 | 25950 | 25900 | 908 |
| 624 | 20240308 | 091300 | 207286800 | 26000 | 25950 | 26000 | 25900 | 1283 |
| 625 | 20240308 | 091200 | 173935650 | 26000 | 25900 | 26000 | 25900 | 205 |
| 626 | 20240308 | 091100 | 168613650 | 25900 | 25900 | 25900 | 25850 | 810 |
| 627 | 20240308 | 091000 | 147634700 | 25900 | 25900 | 25900 | 25900 | 165 |
| 628 | 20240308 | 090900 | 143361200 | 25900 | 25950 | 25950 | 25900 | 486 |
| 629 | 20240308 | 090800 | 130771500 | 25950 | 25950 | 26000 | 25950 | 23 |
| 630 | 20240308 | 090700 | 130174300 | 26000 | 25900 | 26000 | 25900 | 356 |
| 631 | 20240308 | 090600 | 120941200 | 25950 | 25950 | 25950 | 25900 | 38 |
| 632 | 20240308 | 090500 | 119956100 | 25950 | 25950 | 25950 | 25900 | 673 |
| 633 | 20240308 | 090400 | 102512950 | 25950 | 25900 | 25950 | 25900 | 316 |
| 634 | 20240308 | 090300 | 94328500 | 25900 | 25900 | 25900 | 25800 | 1629 |
| 635 | 20240308 | 090200 | 52280800 | 25900 | 25900 | 25900 | 25850 | 223 |
| 636 | 20240308 | 090100 | 46505150 | 25950 | 26000 | 26000 | 25950 | 620 |
| 637 | 20240308 | 090000 | 30411050 | 26000 | 26000 | 26000 | 25950 | 1170 |