32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 190800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 1305 |
| 3 | 20240308 | 190700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240308 | 190600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240308 | 190500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240308 | 190400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240308 | 190300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240308 | 190200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240308 | 190100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240308 | 190000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240308 | 185900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240308 | 185800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240308 | 185700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240308 | 185600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240308 | 185500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240308 | 185400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240308 | 185300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240308 | 185200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240308 | 185100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240308 | 185000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240308 | 184900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240308 | 184800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240308 | 184700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240308 | 184600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240308 | 184500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240308 | 184400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240308 | 184300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240308 | 184200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240308 | 184100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240308 | 184000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240308 | 183900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240308 | 183800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 1305 |
| 33 | 20240308 | 183700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240308 | 183600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240308 | 183500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240308 | 183400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240308 | 183300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240308 | 183200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240308 | 183100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240308 | 183000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240308 | 182900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240308 | 182800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240308 | 182700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240308 | 182600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240308 | 182500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240308 | 182400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240308 | 182300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240308 | 182200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240308 | 182100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240308 | 182000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240308 | 181900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240308 | 181800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240308 | 181700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240308 | 181600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240308 | 181500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240308 | 181400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240308 | 181300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240308 | 181200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240308 | 181100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240308 | 181000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240308 | 180900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240308 | 180800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 1305 |
| 63 | 20240308 | 180700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240308 | 180600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240308 | 180500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240308 | 180400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240308 | 180300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240308 | 180200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240308 | 180100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240308 | 180000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240308 | 175900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240308 | 175800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240308 | 175700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240308 | 175600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240308 | 175500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240308 | 175400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240308 | 175300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240308 | 175200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240308 | 175100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240308 | 175000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240308 | 174900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240308 | 174800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240308 | 174700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240308 | 174600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240308 | 174500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240308 | 174400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240308 | 174300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240308 | 174200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240308 | 174100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240308 | 174000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240308 | 173900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240308 | 173800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 1305 |
| 93 | 20240308 | 173700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240308 | 173600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240308 | 173500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240308 | 173400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240308 | 173300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240308 | 173200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240308 | 173100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240308 | 173000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240308 | 172900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240308 | 172800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240308 | 172700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240308 | 172600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240308 | 172500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240308 | 172400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240308 | 172300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240308 | 172200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240308 | 172100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240308 | 172000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240308 | 171900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240308 | 171800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240308 | 171700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240308 | 171600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240308 | 171500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240308 | 171400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240308 | 171300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240308 | 171200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240308 | 171100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240308 | 171000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240308 | 170900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240308 | 170800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 1305 |
| 123 | 20240308 | 170700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240308 | 170600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240308 | 170500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240308 | 170400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240308 | 170300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240308 | 170200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240308 | 170100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240308 | 170000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240308 | 165900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240308 | 165800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240308 | 165700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240308 | 165600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240308 | 165500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240308 | 165400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240308 | 165300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240308 | 165200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240308 | 165100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240308 | 165000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240308 | 164900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240308 | 164800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240308 | 164700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240308 | 164600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240308 | 164500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240308 | 164400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240308 | 164300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240308 | 164200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240308 | 164100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240308 | 164000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240308 | 163900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240308 | 163800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 1305 |
| 153 | 20240308 | 163700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240308 | 163600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240308 | 163500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240308 | 163400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240308 | 163300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240308 | 163200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240308 | 163100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240308 | 163000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240308 | 162900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240308 | 162800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240308 | 162700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240308 | 162600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240308 | 162500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240308 | 162400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240308 | 162300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240308 | 162200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240308 | 162100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240308 | 162000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240308 | 161900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240308 | 161800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240308 | 161700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240308 | 161600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240308 | 161500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240308 | 161400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240308 | 161300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240308 | 161200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240308 | 161100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240308 | 161000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240308 | 160900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240308 | 160800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 1305 |
| 183 | 20240308 | 160700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240308 | 160600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240308 | 160500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240308 | 160400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240308 | 160300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240308 | 160200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240308 | 160100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240308 | 160000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240308 | 155900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240308 | 155800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240308 | 155700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240308 | 155600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240308 | 155500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240308 | 155400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240308 | 155300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240308 | 155200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240308 | 155100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240308 | 155000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240308 | 154900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240308 | 154800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240308 | 154700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240308 | 154600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240308 | 154500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240308 | 154400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240308 | 154300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240308 | 154200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240308 | 154100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240308 | 154000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240308 | 153900 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20240308 | 153800 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 1305 |
| 213 | 20240308 | 153700 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20240308 | 153600 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20240308 | 153500 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20240308 | 153400 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20240308 | 153300 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20240308 | 153200 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20240308 | 153100 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20240308 | 153000 | 2567050250 | 22150 | 22150 | 22150 | 22150 | 1305 |
| 221 | 20240308 | 152900 | 2538144500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20240308 | 152800 | 2538144500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20240308 | 152700 | 2538144500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20240308 | 152600 | 2538144500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20240308 | 152500 | 2538144500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20240308 | 152400 | 2538144500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20240308 | 152300 | 2538144500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20240308 | 152200 | 2538144500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20240308 | 152100 | 2538144500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20240308 | 152000 | 2538144500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20240308 | 151900 | 2538144500 | 22350 | 22350 | 22350 | 22200 | 288 |
| 232 | 20240308 | 151800 | 2531736650 | 22200 | 22300 | 22400 | 22200 | 835 |
| 233 | 20240308 | 151700 | 2513184050 | 22250 | 22400 | 22400 | 22250 | 217 |
| 234 | 20240308 | 151600 | 2508354200 | 22250 | 22400 | 22400 | 22250 | 54 |
| 235 | 20240308 | 151500 | 2507149650 | 22250 | 22350 | 22350 | 22250 | 2169 |
| 236 | 20240308 | 151400 | 2458802650 | 22350 | 22350 | 22400 | 22350 | 392 |
| 237 | 20240308 | 151300 | 2450039450 | 22400 | 22400 | 22400 | 22400 | 52 |
| 238 | 20240308 | 151200 | 2448874650 | 22350 | 22400 | 22400 | 22350 | 134 |
| 239 | 20240308 | 151100 | 2445873550 | 22400 | 22400 | 22400 | 22400 | 84 |
| 240 | 20240308 | 151000 | 2443991950 | 22400 | 22400 | 22400 | 22400 | 12 |
| 241 | 20240308 | 150900 | 2443723150 | 22400 | 22400 | 22400 | 22400 | 45 |
| 242 | 20240308 | 150800 | 2442715150 | 22400 | 22400 | 22400 | 22350 | 171 |
| 243 | 20240308 | 150700 | 2438890800 | 22400 | 22500 | 22500 | 22400 | 555 |
| 244 | 20240308 | 150600 | 2426456800 | 22500 | 22450 | 22500 | 22400 | 532 |
| 245 | 20240308 | 150500 | 2414534650 | 22500 | 22500 | 22500 | 22400 | 99 |
| 246 | 20240308 | 150400 | 2412311250 | 22500 | 22400 | 22500 | 22400 | 28 |
| 247 | 20240308 | 150300 | 2411683850 | 22400 | 22400 | 22400 | 22400 | 210 |
| 248 | 20240308 | 150200 | 2406979850 | 22400 | 22450 | 22450 | 22400 | 100 |
| 249 | 20240308 | 150100 | 2404739050 | 22400 | 22450 | 22450 | 22400 | 72 |
| 250 | 20240308 | 150000 | 2403124200 | 22400 | 22450 | 22500 | 22400 | 989 |
| 251 | 20240308 | 145900 | 2380965150 | 22450 | 22500 | 22500 | 22450 | 157 |
| 252 | 20240308 | 145800 | 2377440450 | 22450 | 22450 | 22500 | 22450 | 111 |
| 253 | 20240308 | 145700 | 2374946000 | 22450 | 22600 | 22600 | 22450 | 548 |
| 254 | 20240308 | 145600 | 2362595300 | 22600 | 22600 | 22600 | 22550 | 145 |
| 255 | 20240308 | 145500 | 2359318550 | 22650 | 22600 | 22650 | 22600 | 27 |
| 256 | 20240308 | 145400 | 2358708250 | 22650 | 22600 | 22650 | 22600 | 4 |
| 257 | 20240308 | 145300 | 2358617700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 258 | 20240308 | 145200 | 2358617700 | 22650 | 22550 | 22650 | 22550 | 42 |
| 259 | 20240308 | 145100 | 2357670050 | 22550 | 22500 | 22550 | 22500 | 120 |
| 260 | 20240308 | 145000 | 2354968550 | 22500 | 22600 | 22600 | 22500 | 596 |
| 261 | 20240308 | 144900 | 2341515950 | 22600 | 22500 | 22600 | 22500 | 4 |
| 262 | 20240308 | 144800 | 2341425750 | 22600 | 22500 | 22600 | 22500 | 2 |
| 263 | 20240308 | 144700 | 2341380650 | 22600 | 22600 | 22600 | 22600 | 11 |
| 264 | 20240308 | 144600 | 2341132050 | 22600 | 22600 | 22600 | 22600 | 13 |
| 265 | 20240308 | 144500 | 2340838250 | 22600 | 22450 | 22600 | 22400 | 135 |
| 266 | 20240308 | 144400 | 2337805450 | 22650 | 22650 | 22650 | 22450 | 110 |
| 267 | 20240308 | 144300 | 2335335100 | 22650 | 22500 | 22650 | 22450 | 398 |
| 268 | 20240308 | 144200 | 2326395850 | 22650 | 22600 | 22650 | 22600 | 4 |
| 269 | 20240308 | 144100 | 2326305400 | 22450 | 22750 | 22750 | 22450 | 1181 |
| 270 | 20240308 | 144000 | 2299749600 | 22750 | 22750 | 22750 | 22750 | 7 |
| 271 | 20240308 | 143900 | 2299590350 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20240308 | 143800 | 2299590350 | 22750 | 22550 | 22750 | 22550 | 544 |
| 273 | 20240308 | 143700 | 2287315950 | 22550 | 22800 | 22800 | 22550 | 517 |
| 274 | 20240308 | 143600 | 2275636600 | 22850 | 22800 | 22850 | 22800 | 218 |
| 275 | 20240308 | 143500 | 2270656000 | 22850 | 22800 | 22900 | 22600 | 509 |
| 276 | 20240308 | 143400 | 2259050500 | 22800 | 22800 | 22800 | 22800 | 42 |
| 277 | 20240308 | 143300 | 2258092900 | 22850 | 22850 | 22850 | 22850 | 1 |
| 278 | 20240308 | 143200 | 2258070050 | 22700 | 22750 | 22900 | 22700 | 135 |
| 279 | 20240308 | 143100 | 2254980600 | 22800 | 22750 | 22800 | 22700 | 8 |
| 280 | 20240308 | 143000 | 2254798550 | 22800 | 22750 | 22800 | 22750 | 7 |
| 281 | 20240308 | 142900 | 2254639200 | 22800 | 22800 | 22800 | 22800 | 0 |
| 282 | 20240308 | 142800 | 2254639200 | 22800 | 22750 | 22800 | 22750 | 14 |
| 283 | 20240308 | 142700 | 2254320550 | 22800 | 22800 | 22800 | 22800 | 12 |
| 284 | 20240308 | 142600 | 2254046950 | 22850 | 22850 | 22900 | 22800 | 236 |
| 285 | 20240308 | 142500 | 2248651550 | 22800 | 22800 | 22800 | 22800 | 147 |
| 286 | 20240308 | 142400 | 2245299950 | 22750 | 22750 | 22750 | 22750 | 91 |
| 287 | 20240308 | 142300 | 2243229700 | 22800 | 22750 | 22800 | 22750 | 170 |
| 288 | 20240308 | 142200 | 2239362050 | 22750 | 22750 | 22750 | 22750 | 3 |
| 289 | 20240308 | 142100 | 2239293800 | 22750 | 22800 | 22800 | 22500 | 285 |
| 290 | 20240308 | 142000 | 2232859500 | 22850 | 22850 | 22850 | 22800 | 89 |
| 291 | 20240308 | 141900 | 2230830100 | 22800 | 22800 | 22800 | 22800 | 76 |
| 292 | 20240308 | 141800 | 2229097300 | 22800 | 22800 | 22800 | 22800 | 124 |
| 293 | 20240308 | 141700 | 2226270100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 294 | 20240308 | 141600 | 2226270100 | 22850 | 22900 | 22900 | 22700 | 5 |
| 295 | 20240308 | 141500 | 2226155900 | 22850 | 22850 | 22850 | 22850 | 31 |
| 296 | 20240308 | 141400 | 2225447550 | 22850 | 22800 | 22850 | 22800 | 705 |
| 297 | 20240308 | 141300 | 2209368500 | 22850 | 22900 | 22900 | 22800 | 314 |
| 298 | 20240308 | 141200 | 2202208350 | 22900 | 22700 | 22900 | 22700 | 941 |
| 299 | 20240308 | 141100 | 2180788750 | 22700 | 22550 | 22750 | 22400 | 979 |
| 300 | 20240308 | 141000 | 2158629700 | 22750 | 22800 | 22800 | 22300 | 10187 |
| 301 | 20240308 | 140900 | 1929320800 | 22950 | 22950 | 22950 | 22950 | 334 |
| 302 | 20240308 | 140800 | 1921655500 | 22950 | 22750 | 22950 | 22750 | 452 |
| 303 | 20240308 | 140700 | 1911306250 | 22800 | 22900 | 22900 | 22800 | 235 |
| 304 | 20240308 | 140600 | 1905927650 | 22800 | 22700 | 22800 | 22700 | 690 |
| 305 | 20240308 | 140500 | 1890221200 | 22750 | 22750 | 22800 | 22650 | 584 |
| 306 | 20240308 | 140400 | 1876953200 | 22650 | 22800 | 22800 | 22350 | 8438 |
| 307 | 20240308 | 140300 | 1687096050 | 22750 | 23000 | 23000 | 22700 | 639 |
| 308 | 20240308 | 140200 | 1672501750 | 23000 | 23000 | 23000 | 23000 | 24 |
| 309 | 20240308 | 140100 | 1671949750 | 23000 | 23050 | 23050 | 22900 | 14 |
| 310 | 20240308 | 140000 | 1671628650 | 23100 | 23050 | 23100 | 22900 | 750 |
| 311 | 20240308 | 135900 | 1654440200 | 23100 | 23050 | 23100 | 23050 | 60 |
| 312 | 20240308 | 135800 | 1653056200 | 23050 | 23050 | 23100 | 22900 | 193 |
| 313 | 20240308 | 135700 | 1648624350 | 23100 | 23000 | 23100 | 22950 | 843 |
| 314 | 20240308 | 135600 | 1629239600 | 23050 | 23100 | 23100 | 23050 | 134 |
| 315 | 20240308 | 135500 | 1626147300 | 23100 | 23250 | 23250 | 23050 | 214 |
| 316 | 20240308 | 135400 | 1621203700 | 23250 | 23200 | 23250 | 23200 | 315 |
| 317 | 20240308 | 135300 | 1613895300 | 23200 | 23200 | 23250 | 23200 | 104 |
| 318 | 20240308 | 135200 | 1611481950 | 23250 | 23200 | 23250 | 23200 | 53 |
| 319 | 20240308 | 135100 | 1610249800 | 23250 | 23200 | 23300 | 23200 | 58 |
| 320 | 20240308 | 135000 | 1608903200 | 23250 | 23200 | 23250 | 23050 | 612 |
| 321 | 20240308 | 134900 | 1594704450 | 23200 | 23200 | 23250 | 23050 | 399 |
| 322 | 20240308 | 134800 | 1585448450 | 23200 | 23150 | 23300 | 22950 | 543 |
| 323 | 20240308 | 134700 | 1572859350 | 23150 | 23100 | 23150 | 23050 | 236 |
| 324 | 20240308 | 134600 | 1567406050 | 23100 | 23100 | 23100 | 23100 | 14 |
| 325 | 20240308 | 134500 | 1567082650 | 23050 | 23100 | 23150 | 23050 | 783 |
| 326 | 20240308 | 134400 | 1549020250 | 23100 | 23200 | 23250 | 22900 | 586 |
| 327 | 20240308 | 134300 | 1535588300 | 23150 | 23250 | 23250 | 23000 | 512 |
| 328 | 20240308 | 134200 | 1523792850 | 23250 | 23250 | 23300 | 23050 | 2938 |
| 329 | 20240308 | 134100 | 1455488700 | 23250 | 23100 | 23250 | 23100 | 1151 |
| 330 | 20240308 | 134000 | 1428867350 | 23250 | 23150 | 23250 | 23100 | 291 |
| 331 | 20240308 | 133900 | 1422144700 | 23300 | 23150 | 23300 | 23150 | 156 |
| 332 | 20240308 | 133800 | 1418525400 | 23150 | 23200 | 23350 | 23100 | 303 |
| 333 | 20240308 | 133700 | 1411512750 | 23150 | 23350 | 23350 | 23150 | 493 |
| 334 | 20240308 | 133600 | 1400053400 | 23350 | 23350 | 23450 | 23150 | 1304 |
| 335 | 20240308 | 133500 | 1369650450 | 23350 | 23400 | 23500 | 23250 | 2842 |
| 336 | 20240308 | 133400 | 1303098100 | 23300 | 23150 | 23600 | 23050 | 9270 |
| 337 | 20240308 | 133300 | 1085914600 | 23150 | 23150 | 23150 | 23150 | 63 |
| 338 | 20240308 | 133200 | 1084456150 | 23150 | 22950 | 23150 | 22950 | 345 |
| 339 | 20240308 | 133100 | 1076487150 | 22950 | 23050 | 23100 | 22950 | 633 |
| 340 | 20240308 | 133000 | 1061904350 | 23050 | 23050 | 23100 | 23050 | 272 |
| 341 | 20240308 | 132900 | 1055634650 | 23100 | 23100 | 23100 | 23050 | 42 |
| 342 | 20240308 | 132800 | 1054664500 | 23100 | 23100 | 23150 | 23050 | 141 |
| 343 | 20240308 | 132700 | 1051408250 | 23100 | 23150 | 23150 | 23100 | 4 |
| 344 | 20240308 | 132600 | 1051315700 | 23100 | 22900 | 23100 | 22900 | 1284 |
| 345 | 20240308 | 132500 | 1021764300 | 22950 | 22950 | 22950 | 22950 | 52 |
| 346 | 20240308 | 132400 | 1020570900 | 22950 | 22950 | 22950 | 22950 | 7 |
| 347 | 20240308 | 132300 | 1020410250 | 22950 | 22900 | 22950 | 22900 | 13 |
| 348 | 20240308 | 132200 | 1020112400 | 22900 | 22950 | 22950 | 22900 | 54 |
| 349 | 20240308 | 132100 | 1018875700 | 22950 | 22900 | 22950 | 22900 | 18 |
| 350 | 20240308 | 132000 | 1018463300 | 22950 | 22950 | 23000 | 22950 | 76 |
| 351 | 20240308 | 131900 | 1016719050 | 23000 | 22900 | 23000 | 22900 | 165 |
| 352 | 20240308 | 131800 | 1012932200 | 22950 | 23000 | 23000 | 22900 | 25 |
| 353 | 20240308 | 131700 | 1012358400 | 22900 | 23000 | 23000 | 22900 | 3 |
| 354 | 20240308 | 131600 | 1012289500 | 22950 | 22800 | 22950 | 22800 | 9 |
| 355 | 20240308 | 131500 | 1012084000 | 22800 | 23000 | 23100 | 22800 | 294 |
| 356 | 20240308 | 131400 | 1005317450 | 23000 | 22900 | 23000 | 22900 | 468 |
| 357 | 20240308 | 131300 | 994567050 | 23000 | 22900 | 23000 | 22900 | 347 |
| 358 | 20240308 | 131200 | 986590750 | 22900 | 22900 | 22900 | 22800 | 83 |
| 359 | 20240308 | 131100 | 984690150 | 22800 | 22900 | 22900 | 22800 | 582 |
| 360 | 20240308 | 131000 | 971409400 | 22900 | 23050 | 23400 | 22900 | 3522 |
| 361 | 20240308 | 130900 | 889638450 | 23100 | 22800 | 23100 | 22750 | 4061 |
| 362 | 20240308 | 130800 | 796457300 | 22800 | 22600 | 22800 | 22600 | 1551 |
| 363 | 20240308 | 130700 | 761253450 | 22650 | 22700 | 22700 | 22650 | 289 |
| 364 | 20240308 | 130600 | 754705900 | 22700 | 22700 | 22700 | 22700 | 0 |
| 365 | 20240308 | 130500 | 754705900 | 22700 | 22700 | 22700 | 22700 | 1 |
| 366 | 20240308 | 130400 | 754683200 | 22700 | 22650 | 22700 | 22600 | 89 |
| 367 | 20240308 | 130300 | 752670600 | 22650 | 22700 | 22700 | 22650 | 165 |
| 368 | 20240308 | 130200 | 748929300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 369 | 20240308 | 130100 | 748929300 | 22750 | 22700 | 22750 | 22700 | 109 |
| 370 | 20240308 | 130000 | 746451800 | 22650 | 22650 | 22650 | 22650 | 8 |
| 371 | 20240308 | 125900 | 746270600 | 22650 | 22750 | 22750 | 22650 | 2 |
| 372 | 20240308 | 125800 | 746225200 | 22750 | 22700 | 22750 | 22700 | 62 |
| 373 | 20240308 | 125700 | 744817300 | 22600 | 22650 | 22650 | 22600 | 179 |
| 374 | 20240308 | 125600 | 740771300 | 22700 | 22750 | 22750 | 22700 | 518 |
| 375 | 20240308 | 125500 | 729010050 | 22800 | 22700 | 22800 | 22700 | 312 |
| 376 | 20240308 | 125400 | 721914600 | 22650 | 22650 | 22750 | 22650 | 1155 |
| 377 | 20240308 | 125300 | 695699600 | 22700 | 22550 | 22700 | 22550 | 2129 |
| 378 | 20240308 | 125200 | 647562550 | 22550 | 22550 | 22550 | 22550 | 268 |
| 379 | 20240308 | 125100 | 641519150 | 22550 | 22550 | 22550 | 22550 | 40 |
| 380 | 20240308 | 125000 | 640617150 | 22550 | 22550 | 22550 | 22550 | 334 |
| 381 | 20240308 | 124900 | 633085450 | 22550 | 22550 | 22550 | 22550 | 180 |
| 382 | 20240308 | 124800 | 629026450 | 22550 | 22550 | 22550 | 22550 | 399 |
| 383 | 20240308 | 124700 | 620029000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 384 | 20240308 | 124600 | 620029000 | 22500 | 22500 | 22500 | 22500 | 336 |
| 385 | 20240308 | 124500 | 612469000 | 22500 | 22500 | 22500 | 22500 | 10 |
| 386 | 20240308 | 124400 | 612244000 | 22500 | 22400 | 22500 | 22400 | 1000 |
| 387 | 20240308 | 124300 | 589764200 | 22350 | 22350 | 22350 | 22350 | 68 |
| 388 | 20240308 | 124200 | 588244400 | 22350 | 22350 | 22350 | 22350 | 44 |
| 389 | 20240308 | 124100 | 587261000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 390 | 20240308 | 124000 | 587261000 | 22350 | 22350 | 22350 | 22350 | 2 |
| 391 | 20240308 | 123900 | 587216300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 392 | 20240308 | 123800 | 587216300 | 22350 | 22350 | 22350 | 22350 | 1 |
| 393 | 20240308 | 123700 | 587193950 | 22350 | 22350 | 22350 | 22350 | 22 |
| 394 | 20240308 | 123600 | 586702250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 395 | 20240308 | 123500 | 586702250 | 22300 | 22350 | 22350 | 22300 | 185 |
| 396 | 20240308 | 123400 | 582570000 | 22300 | 22300 | 22300 | 22300 | 231 |
| 397 | 20240308 | 123300 | 577418700 | 22300 | 22350 | 22350 | 22300 | 150 |
| 398 | 20240308 | 123200 | 574072450 | 22350 | 22350 | 22350 | 22350 | 111 |
| 399 | 20240308 | 123100 | 571591600 | 22350 | 22350 | 22350 | 22350 | 23 |
| 400 | 20240308 | 123000 | 571077550 | 22350 | 22350 | 22350 | 22350 | 10 |
| 401 | 20240308 | 122900 | 570854050 | 22450 | 22350 | 22450 | 22350 | 46 |
| 402 | 20240308 | 122800 | 569824650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 403 | 20240308 | 122700 | 569824650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 404 | 20240308 | 122600 | 569824650 | 22450 | 22450 | 22450 | 22450 | 3 |
| 405 | 20240308 | 122500 | 569757300 | 22350 | 22350 | 22350 | 22350 | 160 |
| 406 | 20240308 | 122400 | 566181300 | 22450 | 22450 | 22450 | 22450 | 4 |
| 407 | 20240308 | 122300 | 566091500 | 22450 | 22450 | 22450 | 22450 | 19 |
| 408 | 20240308 | 122200 | 565664950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 409 | 20240308 | 122100 | 565664950 | 22450 | 22450 | 22450 | 22450 | 2 |
| 410 | 20240308 | 122000 | 565620050 | 22350 | 22350 | 22350 | 22350 | 46 |
| 411 | 20240308 | 121900 | 564591950 | 22350 | 22450 | 22450 | 22350 | 36 |
| 412 | 20240308 | 121800 | 563787250 | 22350 | 22350 | 22350 | 22350 | 62 |
| 413 | 20240308 | 121700 | 562401550 | 22350 | 22350 | 22350 | 22350 | 5 |
| 414 | 20240308 | 121600 | 562289800 | 22400 | 22400 | 22400 | 22400 | 396 |
| 415 | 20240308 | 121500 | 553419400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 416 | 20240308 | 121400 | 553419400 | 22450 | 22450 | 22450 | 22450 | 224 |
| 417 | 20240308 | 121300 | 548390600 | 22450 | 22450 | 22450 | 22450 | 1 |
| 418 | 20240308 | 121200 | 548368150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 419 | 20240308 | 121100 | 548368150 | 22400 | 22400 | 22400 | 22400 | 84 |
| 420 | 20240308 | 121000 | 546486550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 421 | 20240308 | 120900 | 546486550 | 22400 | 22300 | 22400 | 22300 | 42 |
| 422 | 20240308 | 120800 | 545547750 | 22300 | 22300 | 22300 | 22300 | 27 |
| 423 | 20240308 | 120700 | 544945650 | 22400 | 22400 | 22400 | 22400 | 50 |
| 424 | 20240308 | 120600 | 543825650 | 22400 | 22300 | 22400 | 22300 | 90 |
| 425 | 20240308 | 120500 | 541817150 | 22350 | 22350 | 22350 | 22350 | 136 |
| 426 | 20240308 | 120400 | 538777550 | 22350 | 22350 | 22350 | 22350 | 738 |
| 427 | 20240308 | 120300 | 522283250 | 22500 | 22500 | 22500 | 22400 | 12 |
| 428 | 20240308 | 120200 | 522013450 | 22500 | 22400 | 22500 | 22400 | 16 |
| 429 | 20240308 | 120100 | 521654450 | 22400 | 22400 | 22400 | 22400 | 175 |
| 430 | 20240308 | 120000 | 517734450 | 22500 | 22500 | 22500 | 22500 | 78 |
| 431 | 20240308 | 115900 | 515979450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 432 | 20240308 | 115800 | 515979450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 433 | 20240308 | 115700 | 515979450 | 22500 | 22500 | 22500 | 22500 | 0 |
| 434 | 20240308 | 115600 | 515979450 | 22500 | 22400 | 22500 | 22400 | 234 |
| 435 | 20240308 | 115500 | 510737750 | 22500 | 22400 | 22500 | 22400 | 2 |
| 436 | 20240308 | 115400 | 510692850 | 22500 | 22500 | 22500 | 22500 | 4 |
| 437 | 20240308 | 115300 | 510602850 | 22500 | 22400 | 22500 | 22400 | 6 |
| 438 | 20240308 | 115200 | 510468350 | 22500 | 22400 | 22500 | 22400 | 246 |
| 439 | 20240308 | 115100 | 504957750 | 22500 | 22500 | 22500 | 22500 | 0 |
| 440 | 20240308 | 115000 | 504957750 | 22500 | 22500 | 22500 | 22500 | 8 |
| 441 | 20240308 | 114900 | 504777750 | 22550 | 22450 | 22550 | 22450 | 101 |
| 442 | 20240308 | 114800 | 502510200 | 22500 | 22500 | 22500 | 22500 | 56 |
| 443 | 20240308 | 114700 | 501250200 | 22550 | 22550 | 22550 | 22550 | 52 |
| 444 | 20240308 | 114600 | 500077600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 445 | 20240308 | 114500 | 500077600 | 22550 | 22450 | 22550 | 22450 | 10 |
| 446 | 20240308 | 114400 | 499852900 | 22400 | 22500 | 22500 | 22400 | 33 |
| 447 | 20240308 | 114300 | 499112800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 448 | 20240308 | 114200 | 499112800 | 22600 | 22600 | 22600 | 22600 | 231 |
| 449 | 20240308 | 114100 | 493892200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 450 | 20240308 | 114000 | 493892200 | 22600 | 22600 | 22600 | 22600 | 3 |
| 451 | 20240308 | 113900 | 493824400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 452 | 20240308 | 113800 | 493824400 | 22600 | 22600 | 22600 | 22600 | 77 |
| 453 | 20240308 | 113700 | 492084200 | 22600 | 22600 | 22600 | 22600 | 0 |
| 454 | 20240308 | 113600 | 492084200 | 22600 | 22600 | 22600 | 22600 | 1 |
| 455 | 20240308 | 113500 | 492061600 | 22600 | 22600 | 22600 | 22600 | 1 |
| 456 | 20240308 | 113400 | 492039000 | 22600 | 22550 | 22600 | 22550 | 2 |
| 457 | 20240308 | 113300 | 491993850 | 22600 | 22550 | 22600 | 22350 | 5 |
| 458 | 20240308 | 113200 | 491881200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 459 | 20240308 | 113100 | 491881200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 460 | 20240308 | 113000 | 491881200 | 22350 | 22350 | 22350 | 22350 | 53 |
| 461 | 20240308 | 112900 | 490696650 | 22350 | 22350 | 22350 | 22350 | 44 |
| 462 | 20240308 | 112800 | 489713250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 463 | 20240308 | 112700 | 489713250 | 22550 | 22450 | 22550 | 22400 | 272 |
| 464 | 20240308 | 112600 | 483613300 | 22550 | 22450 | 22550 | 22450 | 382 |
| 465 | 20240308 | 112500 | 475005100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 466 | 20240308 | 112400 | 475005100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 467 | 20240308 | 112300 | 475005100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 468 | 20240308 | 112200 | 475005100 | 22550 | 22450 | 22550 | 22450 | 28 |
| 469 | 20240308 | 112100 | 474376300 | 22450 | 22450 | 22450 | 22450 | 177 |
| 470 | 20240308 | 112000 | 470402650 | 22550 | 22550 | 22550 | 22550 | 0 |
| 471 | 20240308 | 111900 | 470402650 | 22550 | 22550 | 22550 | 22550 | 4 |
| 472 | 20240308 | 111800 | 470312450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 473 | 20240308 | 111700 | 470312450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 474 | 20240308 | 111600 | 470312450 | 22600 | 22600 | 22600 | 22600 | 1 |
| 475 | 20240308 | 111500 | 470289850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 476 | 20240308 | 111400 | 470289850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 477 | 20240308 | 111300 | 470289850 | 22600 | 22600 | 22600 | 22600 | 8 |
| 478 | 20240308 | 111200 | 470109050 | 22600 | 22600 | 22600 | 22600 | 53 |
| 479 | 20240308 | 111100 | 468911250 | 22600 | 22600 | 22600 | 22600 | 201 |
| 480 | 20240308 | 111000 | 464368650 | 22600 | 22600 | 22600 | 22600 | 25 |
| 481 | 20240308 | 110900 | 463803650 | 22600 | 22600 | 22600 | 22600 | 198 |
| 482 | 20240308 | 110800 | 459328850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 483 | 20240308 | 110700 | 459328850 | 22600 | 22600 | 22600 | 22600 | 1 |
| 484 | 20240308 | 110600 | 459306250 | 22400 | 22400 | 22400 | 22400 | 25 |
| 485 | 20240308 | 110500 | 458746250 | 22400 | 22400 | 22400 | 22400 | 50 |
| 486 | 20240308 | 110400 | 457626250 | 22400 | 22400 | 22400 | 22400 | 150 |
| 487 | 20240308 | 110300 | 454266250 | 22600 | 22600 | 22600 | 22600 | 1 |
| 488 | 20240308 | 110200 | 454243650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 489 | 20240308 | 110100 | 454243650 | 22600 | 22600 | 22600 | 22600 | 6 |
| 490 | 20240308 | 110000 | 454108050 | 22600 | 22600 | 22600 | 22600 | 84 |
| 491 | 20240308 | 105900 | 452209650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 492 | 20240308 | 105800 | 452209650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 493 | 20240308 | 105700 | 452209650 | 22600 | 22600 | 22600 | 22600 | 2 |
| 494 | 20240308 | 105600 | 452164450 | 22450 | 22500 | 22500 | 22450 | 173 |
| 495 | 20240308 | 105500 | 448280450 | 22600 | 22600 | 22600 | 22500 | 63 |
| 496 | 20240308 | 105400 | 446856750 | 22600 | 22500 | 22600 | 22500 | 308 |
| 497 | 20240308 | 105300 | 439912750 | 22600 | 22600 | 22600 | 22600 | 10 |
| 498 | 20240308 | 105200 | 439686750 | 22500 | 22600 | 22600 | 22500 | 3 |
| 499 | 20240308 | 105100 | 439619050 | 22450 | 22500 | 22500 | 22450 | 293 |
| 500 | 20240308 | 105000 | 433032200 | 22600 | 22600 | 22600 | 22600 | 17 |
| 501 | 20240308 | 104900 | 432648000 | 22600 | 22600 | 22600 | 22600 | 71 |
| 502 | 20240308 | 104800 | 431043400 | 22500 | 22600 | 22600 | 22500 | 92 |
| 503 | 20240308 | 104700 | 428964300 | 22650 | 22650 | 22650 | 22650 | 3 |
| 504 | 20240308 | 104600 | 428896350 | 22600 | 22600 | 22600 | 22600 | 90 |
| 505 | 20240308 | 104500 | 426862350 | 22600 | 22550 | 22600 | 22550 | 57 |
| 506 | 20240308 | 104400 | 425574400 | 22550 | 22550 | 22600 | 22550 | 137 |
| 507 | 20240308 | 104300 | 422481300 | 22600 | 22600 | 22600 | 22600 | 2 |
| 508 | 20240308 | 104200 | 422436100 | 22500 | 22550 | 22600 | 22500 | 26 |
| 509 | 20240308 | 104100 | 421848750 | 22600 | 22600 | 22600 | 22550 | 52 |
| 510 | 20240308 | 104000 | 420673600 | 22600 | 22600 | 22600 | 22600 | 2 |
| 511 | 20240308 | 103900 | 420628400 | 22600 | 22600 | 22600 | 22600 | 0 |
| 512 | 20240308 | 103800 | 420628400 | 22600 | 22600 | 22600 | 22600 | 1 |
| 513 | 20240308 | 103700 | 420605800 | 22450 | 22500 | 22500 | 22450 | 356 |
| 514 | 20240308 | 103600 | 412601650 | 22600 | 22600 | 22600 | 22600 | 2 |
| 515 | 20240308 | 103500 | 412556450 | 22600 | 22600 | 22600 | 22550 | 190 |
| 516 | 20240308 | 103400 | 408264950 | 22600 | 22550 | 22600 | 22550 | 1126 |
| 517 | 20240308 | 103300 | 382819850 | 22550 | 22600 | 22600 | 22550 | 17 |
| 518 | 20240308 | 103200 | 382436300 | 22550 | 22550 | 22600 | 22550 | 26 |
| 519 | 20240308 | 103100 | 381849950 | 22600 | 22600 | 22600 | 22600 | 2 |
| 520 | 20240308 | 103000 | 381804750 | 22600 | 22600 | 22600 | 22600 | 348 |
| 521 | 20240308 | 102900 | 373939950 | 22550 | 22550 | 22550 | 22550 | 165 |
| 522 | 20240308 | 102800 | 370219200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 523 | 20240308 | 102700 | 370219200 | 22550 | 22550 | 22550 | 22550 | 53 |
| 524 | 20240308 | 102600 | 369024050 | 22500 | 22500 | 22550 | 22500 | 98 |
| 525 | 20240308 | 102500 | 366818900 | 22500 | 22450 | 22500 | 22450 | 14 |
| 526 | 20240308 | 102400 | 366504550 | 22500 | 22500 | 22500 | 22500 | 0 |
| 527 | 20240308 | 102300 | 366504550 | 22500 | 22500 | 22550 | 22500 | 169 |
| 528 | 20240308 | 102200 | 362702000 | 22500 | 22500 | 22500 | 22500 | 61 |
| 529 | 20240308 | 102100 | 361329500 | 22500 | 22500 | 22500 | 22500 | 610 |
| 530 | 20240308 | 102000 | 347604500 | 22500 | 22350 | 22500 | 22350 | 12 |
| 531 | 20240308 | 101900 | 347336050 | 22300 | 22500 | 22500 | 22300 | 3 |
| 532 | 20240308 | 101800 | 347268950 | 22450 | 22450 | 22450 | 22450 | 191 |
| 533 | 20240308 | 101700 | 342981000 | 22350 | 22350 | 22350 | 22350 | 1000 |
| 534 | 20240308 | 101600 | 320631000 | 22450 | 22400 | 22450 | 22400 | 537 |
| 535 | 20240308 | 101500 | 308579700 | 22450 | 22300 | 22450 | 22250 | 202 |
| 536 | 20240308 | 101400 | 304082700 | 22350 | 22350 | 22350 | 22350 | 280 |
| 537 | 20240308 | 101300 | 297824700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 538 | 20240308 | 101200 | 297824700 | 22450 | 22450 | 22450 | 22450 | 158 |
| 539 | 20240308 | 101100 | 294277600 | 22450 | 22450 | 22450 | 22450 | 90 |
| 540 | 20240308 | 101000 | 292257100 | 22450 | 22450 | 22450 | 22450 | 77 |
| 541 | 20240308 | 100900 | 290528450 | 22450 | 22450 | 22450 | 22450 | 179 |
| 542 | 20240308 | 100800 | 286509900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 543 | 20240308 | 100700 | 286509900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 544 | 20240308 | 100600 | 286509900 | 22450 | 22450 | 22450 | 22450 | 36 |
| 545 | 20240308 | 100500 | 285701700 | 22450 | 22450 | 22450 | 22450 | 1 |
| 546 | 20240308 | 100400 | 285679250 | 22300 | 22300 | 22300 | 22300 | 6 |
| 547 | 20240308 | 100300 | 285545450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 548 | 20240308 | 100200 | 285545450 | 22450 | 22400 | 22450 | 22400 | 201 |
| 549 | 20240308 | 100100 | 281033700 | 22400 | 22400 | 22400 | 22400 | 1 |
| 550 | 20240308 | 100000 | 281011300 | 22400 | 22400 | 22400 | 22400 | 256 |
| 551 | 20240308 | 095900 | 275276900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 552 | 20240308 | 095800 | 275276900 | 22400 | 22400 | 22400 | 22400 | 71 |
| 553 | 20240308 | 095700 | 273686500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 554 | 20240308 | 095600 | 273686500 | 22400 | 22400 | 22400 | 22250 | 30 |
| 555 | 20240308 | 095500 | 273018700 | 22250 | 22350 | 22400 | 22250 | 297 |
| 556 | 20240308 | 095400 | 266392850 | 22400 | 22400 | 22400 | 22400 | 3 |
| 557 | 20240308 | 095300 | 266325650 | 22400 | 22400 | 22400 | 22400 | 1 |
| 558 | 20240308 | 095200 | 266303250 | 22350 | 22300 | 22400 | 22300 | 73 |
| 559 | 20240308 | 095100 | 264674150 | 22250 | 22300 | 22300 | 22250 | 151 |
| 560 | 20240308 | 095000 | 261313300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 561 | 20240308 | 094900 | 261313300 | 22400 | 22400 | 22400 | 22400 | 58 |
| 562 | 20240308 | 094800 | 260014100 | 22450 | 22450 | 22450 | 22450 | 7 |
| 563 | 20240308 | 094700 | 259856950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 564 | 20240308 | 094600 | 259856950 | 22450 | 22300 | 22450 | 22300 | 3 |
| 565 | 20240308 | 094500 | 259789900 | 22450 | 22400 | 22450 | 22300 | 32 |
| 566 | 20240308 | 094400 | 259074450 | 22450 | 22450 | 22450 | 22400 | 94 |
| 567 | 20240308 | 094300 | 256967200 | 22450 | 22450 | 22450 | 22450 | 1 |
| 568 | 20240308 | 094200 | 256944750 | 22450 | 22450 | 22450 | 22450 | 6 |
| 569 | 20240308 | 094100 | 256810050 | 22450 | 22450 | 22500 | 22450 | 37 |
| 570 | 20240308 | 094000 | 255979350 | 22500 | 22550 | 22550 | 22500 | 32 |
| 571 | 20240308 | 093900 | 255257800 | 22550 | 22500 | 22550 | 22500 | 518 |
| 572 | 20240308 | 093800 | 243580200 | 22550 | 22500 | 22550 | 22500 | 163 |
| 573 | 20240308 | 093700 | 239904650 | 22500 | 22550 | 22550 | 22500 | 12 |
| 574 | 20240308 | 093600 | 239634300 | 22550 | 22500 | 22550 | 22500 | 3 |
| 575 | 20240308 | 093500 | 239566700 | 22600 | 22600 | 22600 | 22450 | 12 |
| 576 | 20240308 | 093400 | 239295650 | 22550 | 22500 | 22550 | 22500 | 220 |
| 577 | 20240308 | 093300 | 234337700 | 22500 | 22450 | 22500 | 22400 | 474 |
| 578 | 20240308 | 093200 | 223693350 | 22400 | 22200 | 22400 | 22200 | 658 |
| 579 | 20240308 | 093100 | 208982350 | 22250 | 22350 | 22350 | 22250 | 2 |
| 580 | 20240308 | 093000 | 208937750 | 22300 | 22350 | 22350 | 22300 | 31 |
| 581 | 20240308 | 092900 | 208244950 | 22350 | 22350 | 22350 | 22200 | 271 |
| 582 | 20240308 | 092800 | 202225450 | 22350 | 22200 | 22350 | 22200 | 74 |
| 583 | 20240308 | 092700 | 200581000 | 22350 | 22300 | 22350 | 22200 | 337 |
| 584 | 20240308 | 092600 | 193066500 | 22350 | 22300 | 22350 | 22300 | 51 |
| 585 | 20240308 | 092500 | 191929150 | 22350 | 22350 | 22350 | 22300 | 74 |
| 586 | 20240308 | 092400 | 190278250 | 22300 | 22350 | 22350 | 22300 | 161 |
| 587 | 20240308 | 092300 | 186687850 | 22300 | 22350 | 22350 | 22300 | 70 |
| 588 | 20240308 | 092200 | 185125850 | 22350 | 22300 | 22350 | 22300 | 5 |
| 589 | 20240308 | 092100 | 185014250 | 22350 | 22350 | 22350 | 22350 | 100 |
| 590 | 20240308 | 092000 | 182779250 | 22350 | 22350 | 22350 | 22350 | 2 |
| 591 | 20240308 | 091900 | 182734550 | 22350 | 22300 | 22350 | 22250 | 59 |
| 592 | 20240308 | 091800 | 181419350 | 22300 | 22250 | 22300 | 22250 | 269 |
| 593 | 20240308 | 091700 | 175433400 | 22200 | 22200 | 22200 | 22200 | 23 |
| 594 | 20240308 | 091600 | 174922800 | 22150 | 22150 | 22150 | 22150 | 564 |
| 595 | 20240308 | 091500 | 162430200 | 22150 | 22250 | 22250 | 22150 | 135 |
| 596 | 20240308 | 091400 | 159435350 | 22250 | 22250 | 22250 | 22250 | 24 |
| 597 | 20240308 | 091300 | 158901350 | 22250 | 22250 | 22250 | 22250 | 15 |
| 598 | 20240308 | 091200 | 158567600 | 22250 | 22300 | 22300 | 22150 | 4 |
| 599 | 20240308 | 091100 | 158478750 | 22100 | 22300 | 22300 | 22100 | 1337 |
| 600 | 20240308 | 091000 | 128803600 | 22350 | 22350 | 22350 | 22300 | 6 |
| 601 | 20240308 | 090900 | 128669600 | 22300 | 22300 | 22300 | 22200 | 65 |
| 602 | 20240308 | 090800 | 127221450 | 22300 | 22150 | 22300 | 22150 | 23 |
| 603 | 20240308 | 090700 | 126711550 | 22100 | 22250 | 22250 | 22100 | 871 |
| 604 | 20240308 | 090600 | 107424400 | 22250 | 22250 | 22300 | 22250 | 8 |
| 605 | 20240308 | 090500 | 107246300 | 22250 | 22250 | 22250 | 22150 | 251 |
| 606 | 20240308 | 090400 | 101667250 | 22150 | 22200 | 22300 | 22100 | 134 |
| 607 | 20240308 | 090300 | 98700350 | 22200 | 22450 | 22600 | 21950 | 3795 |
| 608 | 20240308 | 090200 | 14914200 | 22600 | 22600 | 22600 | 22600 | 32 |
| 609 | 20240308 | 090100 | 14191000 | 22350 | 22350 | 22550 | 22350 | 234 |
| 610 | 20240308 | 090000 | 8951700 | 22300 | 22200 | 22300 | 22200 | 403 |